1619740920000|2021-04-30 00:02:00|2117.3|2111.3|2117.3|2111.3|2117.3|2111.3|2117.3|2111.3|1
1619741600000|2021-04-30 00:13:20|2117.8|2111.8|2117.8|2111.8|2117.8|2111.8|2117.8|2111.8|1
1619741710000|2021-04-30 00:15:10|2117.5|2111.5|2117.5|2111.5|2117.5|2111.5|2117.5|2111.5|1
1619743230000|2021-04-30 00:40:30|2116.5|2110.5|2116.5|2110.5|2116.5|2110.5|2116.5|2110.5|1
1619743240000|2021-04-30 00:40:40|2116.3|2110.3|2116.3|2110.3|2116.3|2110.3|2116.3|2110.3|1
1619743260000|2021-04-30 00:41:00|2116|2110|2116|2110|2116|2110|2116|2110|1
1619744280000|2021-04-30 00:58:00|2116.3|2110.3|2116.3|2110.3|2116.3|2110.3|2116.3|2110.3|1
1619744700000|2021-04-30 01:05:00|2116|2110|2116.3|2110.3|2116.3|2110.3|2116|2110|2
1619744760000|2021-04-30 01:06:00|2115.8|2109.8|2115.5|2109.5|2115.8|2109.8|2115.5|2109.5|2
1619744860000|2021-04-30 01:07:40|2114.8|2108.8|2114.8|2108.8|2115.3|2109.3|2114.8|2108.8|4
1619744890000|2021-04-30 01:08:10|2115.3|2109.3|2115.3|2109.3|2115.3|2109.3|2115.3|2109.3|1
1619745000000|2021-04-30 01:10:00|2116.3|2110.3|2117|2111|2117|2111|2116.3|2110.3|2
1619745010000|2021-04-30 01:10:10|2116.8|2110.8|2116.8|2110.8|2116.8|2110.8|2116|2110|9
1619745040000|2021-04-30 01:10:40|2116.3|2110.3|2116.3|2110.3|2116.3|2110.3|2116.3|2110.3|1
1619745070000|2021-04-30 01:11:10|2118|2112|2118.3|2112.3|2118.5|2112.5|2117.5|2111.5|9
1619745080000|2021-04-30 01:11:20|2118.5|2112.5|2118.5|2112.5|2118.5|2112.5|2118.5|2112.5|1
1619745170000|2021-04-30 01:12:50|2118|2112|2118|2112|2118|2112|2118|2112|1
1619745190000|2021-04-30 01:13:10|2118.5|2112.5|2118.8|2112.8|2118.8|2112.8|2118.5|2112.5|2
1619745470000|2021-04-30 01:17:50|2118.5|2112.5|2118.3|2112.3|2118.5|2112.5|2118.3|2112.3|2
1619745480000|2021-04-30 01:18:00|2118.5|2112.5|2117.8|2111.8|2118.5|2112.5|2117.8|2111.8|19
1619745490000|2021-04-30 01:18:10|2118.3|2112.3|2117.5|2111.5|2118.3|2112.3|2117.5|2111.5|2
1619745510000|2021-04-30 01:18:30|2117.3|2111.3|2117.3|2111.3|2117.5|2111.5|2117.3|2111.3|3
1619745520000|2021-04-30 01:18:40|2117|2111|2116.5|2110.5|2117|2111|2116.5|2110.5|2
1619745530000|2021-04-30 01:18:50|2116|2110|2116|2110|2116|2110|2116|2110|1
1619745620000|2021-04-30 01:20:20|2116.5|2110.5|2116.5|2110.5|2116.8|2110.8|2116.5|2110.5|3
1619745630000|2021-04-30 01:20:30|2116.3|2110.3|2116.5|2110.5|2116.5|2110.5|2116.3|2110.3|2
1619745640000|2021-04-30 01:20:40|2116.3|2110.3|2116.3|2110.3|2116.3|2110.3|2116.3|2110.3|1
1619745690000|2021-04-30 01:21:30|2116.8|2110.8|2116.3|2110.3|2116.8|2110.8|2116.3|2110.3|2
1619745700000|2021-04-30 01:21:40|2116|2110|2115|2109|2116|2110|2115|2109|3
1619745710000|2021-04-30 01:21:50|2115.3|2109.3|2115|2109|2115.3|2109.3|2115|2109|2
1619745720000|2021-04-30 01:22:00|2115.3|2109.3|2115.3|2109.3|2115.3|2109.3|2115|2109|5
1619745780000|2021-04-30 01:23:00|2115.8|2109.8|2115.3|2109.3|2115.8|2109.8|2115.3|2109.3|2
1619745790000|2021-04-30 01:23:10|2115|2109|2115|2109|2115|2109|2115|2109|1
1619745850000|2021-04-30 01:24:10|2115.3|2109.3|2115|2109|2115.3|2109.3|2115|2109|2
1619745880000|2021-04-30 01:24:40|2114.8|2108.8|2115|2109|2115|2109|2114.8|2108.8|4
1619745900000|2021-04-30 01:25:00|2114.8|2108.8|2114.8|2108.8|2114.8|2108.8|2114.8|2108.8|1
1619745910000|2021-04-30 01:25:10|2114.5|2108.5|2115|2109|2115|2109|2114.5|2108.5|3
1619745940000|2021-04-30 01:25:40|2114.8|2108.8|2114.8|2108.8|2115|2109|2114.8|2108.8|3
1619745950000|2021-04-30 01:25:50|2115|2109|2115|2109|2115|2109|2115|2109|1
1619746010000|2021-04-30 01:26:50|2114.8|2108.8|2114.8|2108.8|2114.8|2108.8|2114.8|2108.8|1
1619746040000|2021-04-30 01:27:20|2115|2109|2114.8|2108.8|2115|2109|2114.8|2108.8|2
1619746210000|2021-04-30 01:30:10|2113.8|2107.8|2114.8|2108.8|2114.8|2108.8|2113.8|2107.8|2
1619746240000|2021-04-30 01:30:40|2113.5|2107.5|2114.8|2108.8|2114.8|2108.8|2113.5|2107.5|2
1619746290000|2021-04-30 01:31:30|2114.5|2108.5|2114.5|2108.5|2114.5|2108.5|2114.5|2108.5|1
1619746300000|2021-04-30 01:31:40|2113.8|2107.8|2114.8|2108.8|2114.8|2108.8|2113.8|2107.8|2
1619746580000|2021-04-30 01:36:20|2115.3|2109.3|2115.3|2109.3|2115.3|2109.3|2115.3|2109.3|1
1619746610000|2021-04-30 01:36:50|2115.8|2109.8|2115.8|2109.8|2115.8|2109.8|2115.8|2109.8|1
1619746670000|2021-04-30 01:37:50|2115.5|2109.5|2115.5|2109.5|2115.5|2109.5|2115.5|2109.5|1
1619746680000|2021-04-30 01:38:00|2115.8|2109.8|2115.8|2109.8|2115.8|2109.8|2115.8|2109.8|1
1619746750000|2021-04-30 01:39:10|2116|2110|2116|2110|2116|2110|2116|2110|1
1619747460000|2021-04-30 01:51:00|2115.5|2109.5|2115.5|2109.5|2115.8|2109.8|2115.5|2109.5|3
1619747530000|2021-04-30 01:52:10|2115.3|2109.3|2115.3|2109.3|2115.3|2109.3|2115.3|2109.3|1
1619747620000|2021-04-30 01:53:40|2115|2109|2115|2109|2115|2109|2115|2109|1
1619747640000|2021-04-30 01:54:00|2114.3|2108.3|2113.8|2107.8|2114.3|2108.3|2113.5|2107.5|3
1619747680000|2021-04-30 01:54:40|2113.3|2107.3|2113.3|2107.3|2113.5|2107.5|2113|2107|4
1619747790000|2021-04-30 01:56:30|2113.5|2107.5|2113.5|2107.5|2113.5|2107.5|2113.5|2107.5|1
1619747810000|2021-04-30 01:56:50|2113.8|2107.8|2113.8|2107.8|2113.8|2107.8|2113.8|2107.8|1
1619747890000|2021-04-30 01:58:10|2113.5|2107.5|2113.5|2107.5|2113.5|2107.5|2113.5|2107.5|1
1619747950000|2021-04-30 01:59:10|2113.3|2107.3|2113.3|2107.3|2113.3|2107.3|2113.3|2107.3|1
1619748000000|2021-04-30 02:00:00|2113|2107|2113|2107|2113|2107|2113|2107|1
1619748010000|2021-04-30 02:00:10|2112.8|2106.8|2112.8|2106.8|2112.8|2106.8|2112.8|2106.8|1
1619748040000|2021-04-30 02:00:40|2112.5|2106.5|2111.5|2105.5|2112.5|2106.5|2111.5|2105.5|2
1619748060000|2021-04-30 02:01:00|2111.3|2105.3|2111.3|2105.3|2111.3|2105.3|2111.3|2105.3|1
1619748170000|2021-04-30 02:02:50|2111.5|2105.5|2111.5|2105.5|2111.5|2105.5|2111.5|2105.5|1
1619748180000|2021-04-30 02:03:00|2111.3|2105.3|2113|2107|2113.5|2107.5|2111.3|2105.3|3
1619748190000|2021-04-30 02:03:10|2113.5|2107.5|2113.3|2107.3|2113.5|2107.5|2113.3|2107.3|2
1619748220000|2021-04-30 02:03:40|2113.8|2107.8|2113.3|2107.3|2114|2108|2113.3|2107.3|6
1619748240000|2021-04-30 02:04:00|2114|2108|2113.3|2107.3|2114|2108|2113.3|2107.3|4
1619748250000|2021-04-30 02:04:10|2114|2108|2114|2108|2114|2108|2114|2108|1
1619748260000|2021-04-30 02:04:20|2113.3|2107.3|2112.3|2106.3|2114|2108|2112.3|2106.3|8
1619748270000|2021-04-30 02:04:30|2112|2106|2111.8|2105.8|2112|2106|2111.8|2105.8|2
1619748280000|2021-04-30 02:04:40|2112|2106|2112|2106|2112|2106|2111.8|2105.8|5
1619748290000|2021-04-30 02:04:50|2111.8|2105.8|2112|2106|2112|2106|2111.8|2105.8|2
1619748330000|2021-04-30 02:05:30|2112.3|2106.3|2112.3|2106.3|2112.3|2106.3|2112.3|2106.3|1
1619748360000|2021-04-30 02:06:00|2111.8|2105.8|2111.8|2105.8|2111.8|2105.8|2111.8|2105.8|1
1619748370000|2021-04-30 02:06:10|2111.5|2105.5|2111.3|2105.3|2111.5|2105.5|2111.3|2105.3|2
1619748390000|2021-04-30 02:06:30|2111|2105|2111|2105|2111|2105|2111|2105|1
1619748410000|2021-04-30 02:06:50|2111.3|2105.3|2111.3|2105.3|2111.3|2105.3|2111.3|2105.3|1
1619748460000|2021-04-30 02:07:40|2111|2105|2111|2105|2111|2105|2111|2105|1
1619748500000|2021-04-30 02:08:20|2111.3|2105.3|2111|2105|2111.3|2105.3|2111|2105|2
1619748510000|2021-04-30 02:08:30|2110.8|2104.8|2110.8|2104.8|2110.8|2104.8|2110.8|2104.8|1
1619748530000|2021-04-30 02:08:50|2111|2105|2111|2105|2111|2105|2111|2105|1
1619748550000|2021-04-30 02:09:10|2111.3|2105.3|2111|2105|2111.3|2105.3|2110.8|2104.8|5
1619748560000|2021-04-30 02:09:20|2111.3|2105.3|2111.3|2105.3|2111.3|2105.3|2110.8|2104.8|3
1619748600000|2021-04-30 02:10:00|2111|2105|2111|2105|2111|2105|2111|2105|1
1619748660000|2021-04-30 02:11:00|2111.3|2105.3|2111|2105|2111.3|2105.3|2110.8|2104.8|5
1619748670000|2021-04-30 02:11:10|2111.3|2105.3|2111|2105|2111.3|2105.3|2111|2105|2
1619748690000|2021-04-30 02:11:30|2110.8|2104.8|2110.8|2104.8|2110.8|2104.8|2110.8|2104.8|1
1619748700000|2021-04-30 02:11:40|2111|2105|2111|2105|2111|2105|2111|2105|1
1619748710000|2021-04-30 02:11:50|2110.5|2104.5|2110.3|2104.3|2111|2105|2110.3|2104.3|4
1619748720000|2021-04-30 02:12:00|2110|2104|2109.8|2103.8|2110|2104|2109.8|2103.8|4
1619748770000|2021-04-30 02:12:50|2110|2104|2111|2105|2111|2105|2110|2104|4
1619748810000|2021-04-30 02:13:30|2111.5|2105.5|2111.3|2105.3|2111.5|2105.5|2111.3|2105.3|2
1619748860000|2021-04-30 02:14:20|2111.5|2105.5|2111.5|2105.5|2111.5|2105.5|2111.5|2105.5|1
1619749450000|2021-04-30 02:24:10|2110.8|2104.8|2110.8|2104.8|2110.8|2104.8|2110.8|2104.8|1
1619749560000|2021-04-30 02:26:00|2111.3|2105.3|2111.5|2105.5|2111.8|2105.8|2111.3|2105.3|3
1619749800000|2021-04-30 02:30:00|2111.3|2105.3|2111.3|2105.3|2111.3|2105.3|2111|2105|3
1619749940000|2021-04-30 02:32:20|2111|2105|2111|2105|2111|2105|2111|2105|1
1619749950000|2021-04-30 02:32:30|2110.5|2104.5|2110.5|2104.5|2110.5|2104.5|2110.5|2104.5|1
1619749960000|2021-04-30 02:32:40|2110.3|2104.3|2110.3|2104.3|2110.3|2104.3|2110.3|2104.3|1
1619750090000|2021-04-30 02:34:50|2110|2104|2110|2104|2110|2104|2110|2104|1
1619750130000|2021-04-30 02:35:30|2110.3|2104.3|2111.8|2105.8|2112|2106|2110.3|2104.3|8
1619750140000|2021-04-30 02:35:40|2111.5|2105.5|2111.8|2105.8|2112|2106|2111.5|2105.5|7
1619750150000|2021-04-30 02:35:50|2111.5|2105.5|2113.3|2107.3|2114|2108|2111.5|2105.5|12
1619750170000|2021-04-30 02:36:10|2114.5|2108.5|2114|2108|2115.3|2109.3|2114|2108|4
1619750400000|2021-04-30 02:40:00|2113.8|2107.8|2113.5|2107.5|2113.8|2107.8|2113.5|2107.5|2
1619750430000|2021-04-30 02:40:30|2115|2109|2115|2109|2115.8|2109.8|2115|2109|3
1619750520000|2021-04-30 02:42:00|2114.8|2108.8|2114.8|2108.8|2114.8|2108.8|2114.8|2108.8|1
1619750560000|2021-04-30 02:42:40|2116.5|2110.5|2115.3|2109.3|2116.5|2110.5|2115.3|2109.3|5
1619750580000|2021-04-30 02:43:00|2115.5|2109.5|2115.5|2109.5|2115.5|2109.5|2115.5|2109.5|1
1619750590000|2021-04-30 02:43:10|2115.3|2109.3|2115.5|2109.5|2115.5|2109.5|2115.3|2109.3|2
1619750600000|2021-04-30 02:43:20|2115.8|2109.8|2115.3|2109.3|2115.8|2109.8|2115|2109|6
1619750640000|2021-04-30 02:44:00|2115|2109|2114.5|2108.5|2115|2109|2114.5|2108.5|2
1619750650000|2021-04-30 02:44:10|2114.3|2108.3|2114.3|2108.3|2114.3|2108.3|2114.3|2108.3|1
1619750660000|2021-04-30 02:44:20|2113.3|2107.3|2113.3|2107.3|2113.3|2107.3|2113.3|2107.3|1
1619750670000|2021-04-30 02:44:30|2113|2107|2113|2107|2113|2107|2113|2107|1
1619750800000|2021-04-30 02:46:40|2114.5|2108.5|2113.3|2107.3|2114.5|2108.5|2113.3|2107.3|3
1619750810000|2021-04-30 02:46:50|2114.3|2108.3|2113.3|2107.3|2114.5|2108.5|2113.3|2107.3|4
1619750860000|2021-04-30 02:47:40|2113|2107|2112.8|2106.8|2113|2107|2112.8|2106.8|2
1619750870000|2021-04-30 02:47:50|2113|2107|2112.8|2106.8|2113|2107|2112.8|2106.8|2
1619750880000|2021-04-30 02:48:00|2113.8|2107.8|2113|2107|2113.8|2107.8|2113|2107|2
1619750890000|2021-04-30 02:48:10|2112.5|2106.5|2111|2105|2112.5|2106.5|2111|2105|3
1619750970000|2021-04-30 02:49:30|2110.5|2104.5|2110.5|2104.5|2110.5|2104.5|2110.3|2104.3|3
1619751490000|2021-04-30 02:58:10|2109.5|2103.5|2109.5|2103.5|2109.5|2103.5|2109.5|2103.5|1
1619751500000|2021-04-30 02:58:20|2110.3|2104.3|2109.5|2103.5|2110.3|2104.3|2109.5|2103.5|2
1619751510000|2021-04-30 02:58:30|2108.8|2102.8|2108.5|2102.5|2108.8|2102.8|2108.5|2102.5|2
1619751580000|2021-04-30 02:59:40|2108.3|2102.3|2108.3|2102.3|2108.3|2102.3|2108.3|2102.3|1
1619751590000|2021-04-30 02:59:50|2108|2102|2107.8|2101.8|2108|2102|2107.5|2101.5|3
1619751600000|2021-04-30 03:00:00|2107.5|2101.5|2107.5|2101.5|2107.5|2101.5|2107.5|2101.5|1
1619751630000|2021-04-30 03:00:30|2107.8|2101.8|2107.8|2101.8|2107.8|2101.8|2107.8|2101.8|1
1619751700000|2021-04-30 03:01:40|2107.3|2101.3|2107.3|2101.3|2107.3|2101.3|2107.3|2101.3|1
1619751710000|2021-04-30 03:01:50|2106.8|2100.8|2107|2101|2107.5|2101.5|2106.8|2100.8|4
1619751720000|2021-04-30 03:02:00|2107.5|2101.5|2107|2101|2107.5|2101.5|2106.8|2100.8|6
1619751730000|2021-04-30 03:02:10|2107.3|2101.3|2106.8|2100.8|2107.3|2101.3|2106.8|2100.8|5
1619751740000|2021-04-30 03:02:20|2107|2101|2107|2101|2107|2101|2107|2101|1
1619751750000|2021-04-30 03:02:30|2106.8|2100.8|2106.8|2100.8|2106.8|2100.8|2106.8|2100.8|1
1619751760000|2021-04-30 03:02:40|2107|2101|2106.8|2100.8|2107|2101|2106.8|2100.8|2
1619751770000|2021-04-30 03:02:50|2106.3|2100.3|2107|2101|2107|2101|2106.3|2100.3|4
1619751780000|2021-04-30 03:03:00|2106.5|2100.5|2107|2101|2107.5|2101.5|2106.5|2100.5|3
1619751790000|2021-04-30 03:03:10|2106.5|2100.5|2106.8|2100.8|2107.3|2101.3|2106.5|2100.5|4
1619751800000|2021-04-30 03:03:20|2106.5|2100.5|2107|2101|2107|2101|2106.5|2100.5|2
1619751810000|2021-04-30 03:03:30|2106.8|2100.8|2107|2101|2107|2101|2106.8|2100.8|2
1619751820000|2021-04-30 03:03:40|2106.8|2100.8|2107|2101|2107|2101|2106.8|2100.8|2
1619751900000|2021-04-30 03:05:00|2106.5|2100.5|2106.5|2100.5|2106.5|2100.5|2106.5|2100.5|1
1619751940000|2021-04-30 03:05:40|2106.3|2100.3|2106.5|2100.5|2106.5|2100.5|2106.3|2100.3|2
1619751950000|2021-04-30 03:05:50|2106.3|2100.3|2107|2101|2107.3|2101.3|2106.3|2100.3|6
1619751960000|2021-04-30 03:06:00|2106.5|2100.5|2106.8|2100.8|2107.3|2101.3|2106.3|2100.3|6
1619751970000|2021-04-30 03:06:10|2106.5|2100.5|2106.5|2100.5|2106.5|2100.5|2106.5|2100.5|1
1619751980000|2021-04-30 03:06:20|2106.3|2100.3|2106|2100|2106.3|2100.3|2106|2100|2
1619751990000|2021-04-30 03:06:30|2106.3|2100.3|2106|2100|2106.3|2100.3|2106|2100|4
1619752020000|2021-04-30 03:07:00|2105.8|2099.8|2105.8|2099.8|2105.8|2099.8|2105.8|2099.8|1
1619752060000|2021-04-30 03:07:40|2106.5|2100.5|2107|2101|2107|2101|2106.5|2100.5|2
1619752070000|2021-04-30 03:07:50|2107.3|2101.3|2107.5|2101.5|2107.5|2101.5|2107.3|2101.3|2
1619752080000|2021-04-30 03:08:00|2107.3|2101.3|2107.5|2101.5|2107.5|2101.5|2107.3|2101.3|2
1619752160000|2021-04-30 03:09:20|2108.3|2102.3|2108.3|2102.3|2108.3|2102.3|2108.3|2102.3|1
1619752170000|2021-04-30 03:09:30|2108.5|2102.5|2108.5|2102.5|2108.5|2102.5|2108.5|2102.5|1
1619752190000|2021-04-30 03:09:50|2108.3|2102.3|2108.3|2102.3|2108.3|2102.3|2108.3|2102.3|1
1619752200000|2021-04-30 03:10:00|2108.5|2102.5|2107.5|2101.5|2108.5|2102.5|2107.5|2101.5|3
1619752210000|2021-04-30 03:10:10|2107.3|2101.3|2107|2101|2107.3|2101.3|2107|2101|2
1619752220000|2021-04-30 03:10:20|2106.8|2100.8|2106.8|2100.8|2106.8|2100.8|2106.8|2100.8|1
1619752270000|2021-04-30 03:11:10|2107|2101|2106.8|2100.8|2107|2101|2106.5|2100.5|3
1619752280000|2021-04-30 03:11:20|2106.5|2100.5|2107|2101|2107.5|2101.5|2106.5|2100.5|4
1619752290000|2021-04-30 03:11:30|2106.8|2100.8|2107.3|2101.3|2107.3|2101.3|2106.8|2100.8|2
1619752310000|2021-04-30 03:11:50|2107.5|2101.5|2107.3|2101.3|2107.5|2101.5|2107.3|2101.3|2
1619752320000|2021-04-30 03:12:00|2107|2101|2107|2101|2107|2101|2107|2101|1
1619752330000|2021-04-30 03:12:10|2106.8|2100.8|2106.5|2100.5|2106.8|2100.8|2106.5|2100.5|2
1619752340000|2021-04-30 03:12:20|2106|2100|2106|2100|2106|2100|2106|2100|1
1619752430000|2021-04-30 03:13:50|2105.8|2099.8|2106.8|2100.8|2107.5|2101.5|2105.8|2099.8|4
1619752440000|2021-04-30 03:14:00|2107.3|2101.3|2107|2101|2107.3|2101.3|2106.5|2100.5|5
1619752470000|2021-04-30 03:14:30|2107.3|2101.3|2107.3|2101.3|2107.3|2101.3|2107.3|2101.3|1
1619752480000|2021-04-30 03:14:40|2107.5|2101.5|2107.5|2101.5|2107.5|2101.5|2107.5|2101.5|1
1619752490000|2021-04-30 03:14:50|2107.3|2101.3|2107|2101|2107.3|2101.3|2107|2101|2
1619752500000|2021-04-30 03:15:00|2107.3|2101.3|2107.3|2101.3|2107.3|2101.3|2106.5|2100.5|5
1619752510000|2021-04-30 03:15:10|2107.5|2101.5|2106|2100|2107.5|2101.5|2106|2100|11
1619752520000|2021-04-30 03:15:20|2105.5|2099.5|2106|2100|2106|2100|2105.5|2099.5|2
1619752530000|2021-04-30 03:15:30|2105.5|2099.5|2105.3|2099.3|2105.5|2099.5|2105.3|2099.3|2
1619752580000|2021-04-30 03:16:20|2107.1|2101.1|2106.3|2100.3|2107.4|2101.4|2106.3|2100.3|8
1619752590000|2021-04-30 03:16:30|2106.8|2100.8|2106.8|2100.8|2107.8|2101.8|2106.8|2100.8|7
1619752600000|2021-04-30 03:16:40|2107.3|2101.3|2106.3|2100.3|2107.3|2101.3|2106.3|2100.3|5
1619752620000|2021-04-30 03:17:00|2106.8|2100.8|2106|2100|2106.8|2100.8|2106|2100|2
1619752630000|2021-04-30 03:17:10|2106.5|2100.5|2106.8|2100.8|2106.8|2100.8|2106.3|2100.3|3
1619752640000|2021-04-30 03:17:20|2106.5|2100.5|2106.5|2100.5|2106.5|2100.5|2106.5|2100.5|1
1619752650000|2021-04-30 03:17:30|2106.8|2100.8|2107|2101|2107|2101|2106.5|2100.5|3
1619752660000|2021-04-30 03:17:40|2107.3|2101.3|2106.8|2100.8|2107.3|2101.3|2106.8|2100.8|2
1619752670000|2021-04-30 03:17:50|2107|2101|2106.8|2100.8|2107|2101|2106.5|2100.5|5
1619752680000|2021-04-30 03:18:00|2107.3|2101.3|2106.3|2100.3|2107.3|2101.3|2106.3|2100.3|5
1619752690000|2021-04-30 03:18:10|2106.8|2100.8|2107|2101|2107|2101|2106.8|2100.8|2
1619752700000|2021-04-30 03:18:20|2107.3|2101.3|2106.5|2100.5|2107.3|2101.3|2106.5|2100.5|2
1619752710000|2021-04-30 03:18:30|2107|2101|2107|2101|2107|2101|2106.8|2100.8|5
1619752730000|2021-04-30 03:18:50|2106.8|2100.8|2107.3|2101.3|2107.3|2101.3|2106.8|2100.8|2
1619752740000|2021-04-30 03:19:00|2107|2101|2106|2100|2107.3|2101.3|2106|2100|6
1619752770000|2021-04-30 03:19:30|2106.5|2100.5|2106.5|2100.5|2106.5|2100.5|2106.5|2100.5|1
1619752790000|2021-04-30 03:19:50|2106.3|2100.3|2106.5|2100.5|2107|2101|2106.3|2100.3|3
1619752800000|2021-04-30 03:20:00|2106.3|2100.3|2106.3|2100.3|2107|2101|2106.3|2100.3|3
1619752830000|2021-04-30 03:20:30|2106|2100|2106.8|2100.8|2106.8|2100.8|2106|2100|2
1619752880000|2021-04-30 03:21:20|2107.3|2101.3|2107.5|2101.5|2107.5|2101.5|2107.3|2101.3|2
1619752890000|2021-04-30 03:21:30|2107.3|2101.3|2107|2101|2107.3|2101.3|2107|2101|2
1619752900000|2021-04-30 03:21:40|2107.5|2101.5|2107.5|2101.5|2107.5|2101.5|2107.5|2101.5|1
1619752910000|2021-04-30 03:21:50|2107.3|2101.3|2107|2101|2107.3|2101.3|2107|2101|2
1619752920000|2021-04-30 03:22:00|2106.8|2100.8|2106.8|2100.8|2106.8|2100.8|2106.8|2100.8|1
1619752930000|2021-04-30 03:22:10|2107|2101|2107.3|2101.3|2107.5|2101.5|2107|2101|9
1619752940000|2021-04-30 03:22:20|2106.8|2100.8|2106.8|2100.8|2106.8|2100.8|2106.8|2100.8|1
1619752950000|2021-04-30 03:22:30|2107|2101|2107|2101|2107|2101|2107|2101|1
1619752970000|2021-04-30 03:22:50|2106.8|2100.8|2106.8|2100.8|2106.8|2100.8|2106.8|2100.8|1
1619752990000|2021-04-30 03:23:10|2106.5|2100.5|2106.5|2100.5|2106.5|2100.5|2106.5|2100.5|1
1619753040000|2021-04-30 03:24:00|2105.8|2099.8|2106.8|2100.8|2106.8|2100.8|2105.8|2099.8|3
1619753050000|2021-04-30 03:24:10|2106.5|2100.5|2105.5|2099.5|2106.8|2100.8|2105.3|2099.3|7
1619753060000|2021-04-30 03:24:20|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|1
1619753090000|2021-04-30 03:24:50|2104.8|2098.8|2105.3|2099.3|2105.5|2099.5|2104.8|2098.8|3
1619753100000|2021-04-30 03:25:00|2105|2099|2105|2099|2105.3|2099.3|2105|2099|3
1619753160000|2021-04-30 03:26:00|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|1
1619753170000|2021-04-30 03:26:10|2105.8|2099.8|2105.5|2099.5|2105.8|2099.8|2105.5|2099.5|2
1619753180000|2021-04-30 03:26:20|2105.8|2099.8|2105.8|2099.8|2105.8|2099.8|2105.8|2099.8|1
1619753190000|2021-04-30 03:26:30|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|1
1619753200000|2021-04-30 03:26:40|2105|2099|2105.3|2099.3|2105.3|2099.3|2104.8|2098.8|5
1619753210000|2021-04-30 03:26:50|2105|2099|2105.5|2099.5|2105.5|2099.5|2104.8|2098.8|6
1619753220000|2021-04-30 03:27:00|2104.8|2098.8|2104.8|2098.8|2104.8|2098.8|2104.8|2098.8|1
1619753280000|2021-04-30 03:28:00|2104.5|2098.5|2104.5|2098.5|2104.5|2098.5|2104.5|2098.5|1
1619753290000|2021-04-30 03:28:10|2104|2098|2104.5|2098.5|2104.8|2098.8|2104|2098|5
1619753340000|2021-04-30 03:29:00|2105|2099|2105.3|2099.3|2105.3|2099.3|2105|2099|2
1619753360000|2021-04-30 03:29:20|2105.8|2099.8|2105.8|2099.8|2105.8|2099.8|2105.8|2099.8|1
1619753400000|2021-04-30 03:30:00|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|1
1619753430000|2021-04-30 03:30:30|2105.8|2099.8|2105.8|2099.8|2105.8|2099.8|2105.8|2099.8|1
1619753450000|2021-04-30 03:30:50|2106|2100|2106.3|2100.3|2106.3|2100.3|2106|2100|2
1619753470000|2021-04-30 03:31:10|2106.8|2100.8|2107.5|2101.5|2107.5|2101.5|2106.8|2100.8|2
1619754070000|2021-04-30 03:41:10|2108.8|2102.8|2108.3|2102.3|2108.8|2102.8|2108.3|2102.3|2
1619754130000|2021-04-30 03:42:10|2108.8|2102.8|2108.3|2102.3|2108.8|2102.8|2108.3|2102.3|2
1619754550000|2021-04-30 03:49:10|2107.8|2101.8|2108.3|2102.3|2108.3|2102.3|2107.8|2101.8|2
1619756150000|2021-04-30 04:15:50|2108|2102|2108|2102|2108|2102|2108|2102|1
1619756160000|2021-04-30 04:16:00|2108.3|2102.3|2108.3|2102.3|2108.3|2102.3|2108.3|2102.3|1
1619756220000|2021-04-30 04:17:00|2108|2102|2108|2102|2108|2102|2108|2102|1
1619756490000|2021-04-30 04:21:30|2108.3|2102.3|2108.3|2102.3|2108.3|2102.3|2108.3|2102.3|1
1619756660000|2021-04-30 04:24:20|2108|2102|2108|2102|2108|2102|2108|2102|1
1619756710000|2021-04-30 04:25:10|2108.3|2102.3|2108.3|2102.3|2108.3|2102.3|2108.3|2102.3|1
1619756850000|2021-04-30 04:27:30|2108|2102|2108|2102|2108|2102|2108|2102|1
1619756900000|2021-04-30 04:28:20|2107.8|2101.8|2107.8|2101.8|2107.8|2101.8|2107.8|2101.8|1
1619756980000|2021-04-30 04:29:40|2108|2102|2108.3|2102.3|2108.3|2102.3|2108|2102|2
1619757180000|2021-04-30 04:33:00|2108.5|2102.5|2108.5|2102.5|2108.5|2102.5|2108.3|2102.3|3
1619757610000|2021-04-30 04:40:10|2108.3|2102.3|2108.3|2102.3|2108.3|2102.3|2108.3|2102.3|1
1619758170000|2021-04-30 04:49:30|2108.5|2102.5|2108.5|2102.5|2108.5|2102.5|2108.5|2102.5|1
1619758320000|2021-04-30 04:52:00|2108.3|2102.3|2108.3|2102.3|2108.3|2102.3|2108.3|2102.3|1
1619758790000|2021-04-30 04:59:50|2107.8|2101.8|2107.5|2101.5|2107.8|2101.8|2107.5|2101.5|2
1619758810000|2021-04-30 05:00:10|2107|2101|2107.3|2101.3|2107.3|2101.3|2107|2101|4
1619758860000|2021-04-30 05:01:00|2107.5|2101.5|2107.5|2101.5|2107.5|2101.5|2107.5|2101.5|1
1619759380000|2021-04-30 05:09:40|2107.8|2101.8|2107.8|2101.8|2107.8|2101.8|2107.8|2101.8|1
1619759480000|2021-04-30 05:11:20|2107.5|2101.5|2107.5|2101.5|2107.5|2101.5|2107.5|2101.5|1
1619759530000|2021-04-30 05:12:10|2107.8|2101.8|2107.8|2101.8|2107.8|2101.8|2107.8|2101.8|1
1619759720000|2021-04-30 05:15:20|2108|2102|2108|2102|2108|2102|2108|2102|1
1619759760000|2021-04-30 05:16:00|2108.3|2102.3|2108.3|2102.3|2108.3|2102.3|2108.3|2102.3|1
1619759820000|2021-04-30 05:17:00|2108|2102|2108|2102|2108|2102|2108|2102|1
1619759830000|2021-04-30 05:17:10|2107.8|2101.8|2107.8|2101.8|2107.8|2101.8|2107.8|2101.8|1
1619760140000|2021-04-30 05:22:20|2107.5|2101.5|2105.8|2099.8|2107.5|2101.5|2105.8|2099.8|8
1619760280000|2021-04-30 05:24:40|2106|2100|2106|2100|2106|2100|2106|2100|1
1619760300000|2021-04-30 05:25:00|2107|2101|2107.5|2101.5|2107.5|2101.5|2107|2101|3
1619760320000|2021-04-30 05:25:20|2106.8|2100.8|2106.8|2100.8|2106.8|2100.8|2106.8|2100.8|1
1619760330000|2021-04-30 05:25:30|2107.5|2101.5|2107.5|2101.5|2107.5|2101.5|2107.5|2101.5|1
1619760410000|2021-04-30 05:26:50|2107|2101|2107|2101|2107|2101|2107|2101|1
1619760420000|2021-04-30 05:27:00|2106.8|2100.8|2106.5|2100.5|2106.8|2100.8|2106.5|2100.5|12
1619760430000|2021-04-30 05:27:10|2106.8|2100.8|2106.5|2100.5|2106.8|2100.8|2106.5|2100.5|4
1619760440000|2021-04-30 05:27:20|2106.8|2100.8|2106.5|2100.5|2106.8|2100.8|2106.5|2100.5|6
1619760450000|2021-04-30 05:27:30|2106.3|2100.3|2106.3|2100.3|2106.3|2100.3|2106.3|2100.3|1
1619760510000|2021-04-30 05:28:30|2106.5|2100.5|2106.5|2100.5|2106.5|2100.5|2106.5|2100.5|1
1619760520000|2021-04-30 05:28:40|2106.8|2100.8|2106.5|2100.5|2106.8|2100.8|2106.5|2100.5|12
1619760530000|2021-04-30 05:28:50|2106.3|2100.3|2106.3|2100.3|2106.3|2100.3|2106.3|2100.3|1
1619760560000|2021-04-30 05:29:20|2106.5|2100.5|2106.5|2100.5|2106.8|2100.8|2106.5|2100.5|11
1619760570000|2021-04-30 05:29:30|2106.8|2100.8|2106.5|2100.5|2106.8|2100.8|2106.5|2100.5|4
1619760580000|2021-04-30 05:29:40|2106.8|2100.8|2106.5|2100.5|2106.8|2100.8|2106.5|2100.5|4
1619760600000|2021-04-30 05:30:00|2106.3|2100.3|2105.5|2099.5|2106.3|2100.3|2105.5|2099.5|3
1619760610000|2021-04-30 05:30:10|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|1
1619760620000|2021-04-30 05:30:20|2105.5|2099.5|2105.8|2099.8|2105.8|2099.8|2105.5|2099.5|2
1619760630000|2021-04-30 05:30:30|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|1
1619760640000|2021-04-30 05:30:40|2105.8|2099.8|2105.8|2099.8|2105.8|2099.8|2105.8|2099.8|1
1619760660000|2021-04-30 05:31:00|2105.5|2099.5|2105.8|2099.8|2105.8|2099.8|2105.5|2099.5|2
1619760670000|2021-04-30 05:31:10|2106|2100|2106|2100|2106|2100|2105.5|2099.5|5
1619760680000|2021-04-30 05:31:20|2105.8|2099.8|2105.8|2099.8|2105.8|2099.8|2105.5|2099.5|5
1619760770000|2021-04-30 05:32:50|2105.5|2099.5|2105|2099|2105.5|2099.5|2105|2099|5
1619760780000|2021-04-30 05:33:00|2104.5|2098.5|2105|2099|2105.8|2099.8|2104.5|2098.5|9
1619760800000|2021-04-30 05:33:20|2104.5|2098.5|2104.5|2098.5|2104.5|2098.5|2104.5|2098.5|1
1619760810000|2021-04-30 05:33:30|2105|2099|2105.5|2099.5|2105.8|2099.8|2105|2099|4
1619760820000|2021-04-30 05:33:40|2105.3|2099.3|2105|2099|2105.3|2099.3|2104.5|2098.5|12
1619760830000|2021-04-30 05:33:50|2105.3|2099.3|2105.3|2099.3|2105.5|2099.5|2105.3|2099.3|3
1619760840000|2021-04-30 05:34:00|2105|2099|2105|2099|2105|2099|2105|2099|1
1619760860000|2021-04-30 05:34:20|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|2105|2099|3
1619760870000|2021-04-30 05:34:30|2105|2099|2104.8|2098.8|2105.3|2099.3|2104.8|2098.8|7
1619760880000|2021-04-30 05:34:40|2105|2099|2104.8|2098.8|2105|2099|2104.8|2098.8|2
1619760890000|2021-04-30 05:34:50|2105|2099|2104.8|2098.8|2105.3|2099.3|2104.8|2098.8|5
1619760900000|2021-04-30 05:35:00|2105|2099|2105.3|2099.3|2105.3|2099.3|2104.8|2098.8|5
1619760910000|2021-04-30 05:35:10|2105.5|2099.5|2104.8|2098.8|2105.5|2099.5|2104.8|2098.8|4
1619760930000|2021-04-30 05:35:30|2105|2099|2104.8|2098.8|2105.3|2099.3|2104.8|2098.8|3
1619760950000|2021-04-30 05:35:50|2105|2099|2105.3|2099.3|2105.3|2099.3|2104.8|2098.8|7
1619760960000|2021-04-30 05:36:00|2104.8|2098.8|2104.8|2098.8|2105|2099|2104.8|2098.8|3
1619760970000|2021-04-30 05:36:10|2105.3|2099.3|2104.8|2098.8|2105.3|2099.3|2104.8|2098.8|4
1619760980000|2021-04-30 05:36:20|2105|2099|2104.8|2098.8|2105.3|2099.3|2104.8|2098.8|5
1619761020000|2021-04-30 05:37:00|2104.5|2098.5|2104.8|2098.8|2105.3|2099.3|2104.5|2098.5|3
1619761030000|2021-04-30 05:37:10|2105|2099|2105|2099|2105|2099|2104.5|2098.5|3
1619761040000|2021-04-30 05:37:20|2105.3|2099.3|2104.5|2098.5|2105.3|2099.3|2104.5|2098.5|4
1619761050000|2021-04-30 05:37:30|2105.3|2099.3|2105|2099|2105.5|2099.5|2105|2099|3
1619761060000|2021-04-30 05:37:40|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|2105|2099|7
1619761070000|2021-04-30 05:37:50|2105.3|2099.3|2105|2099|2105.5|2099.5|2105|2099|7
1619761080000|2021-04-30 05:38:00|2105.5|2099.5|2105.5|2099.5|2105.8|2099.8|2105.5|2099.5|3
1619761090000|2021-04-30 05:38:10|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|1
1619761100000|2021-04-30 05:38:20|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|1
1619761120000|2021-04-30 05:38:40|2104.8|2098.8|2104.8|2098.8|2104.8|2098.8|2104.8|2098.8|1
1619761140000|2021-04-30 05:39:00|2105|2099|2105.5|2099.5|2105.5|2099.5|2105|2099|2
1619761150000|2021-04-30 05:39:10|2105.3|2099.3|2105.5|2099.5|2105.5|2099.5|2105.3|2099.3|2
1619761160000|2021-04-30 05:39:20|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|1
1619761170000|2021-04-30 05:39:30|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|1
1619761210000|2021-04-30 05:40:10|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|1
1619761220000|2021-04-30 05:40:20|2105.5|2099.5|2105.3|2099.3|2105.5|2099.5|2105.3|2099.3|2
1619761230000|2021-04-30 05:40:30|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|1
1619761270000|2021-04-30 05:41:10|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|1
1619761350000|2021-04-30 05:42:30|2104.3|2098.3|2104.3|2098.3|2104.3|2098.3|2104.3|2098.3|1
1619761360000|2021-04-30 05:42:40|2103.8|2097.8|2103.8|2097.8|2103.8|2097.8|2103.8|2097.8|1
1619761370000|2021-04-30 05:42:50|2104|2098|2104|2098|2104|2098|2104|2098|1
1619761380000|2021-04-30 05:43:00|2103.8|2097.8|2103.8|2097.8|2103.8|2097.8|2103.8|2097.8|1
1619761390000|2021-04-30 05:43:10|2104|2098|2104|2098|2104|2098|2104|2098|1
1619761440000|2021-04-30 05:44:00|2103.8|2097.8|2103.8|2097.8|2103.8|2097.8|2103.8|2097.8|1
1619761470000|2021-04-30 05:44:30|2104|2098|2104.5|2098.5|2105|2099|2103.8|2097.8|5
1619761540000|2021-04-30 05:45:40|2103.3|2097.3|2103.3|2097.3|2103.3|2097.3|2103|2097|3
1619761550000|2021-04-30 05:45:50|2103.8|2097.8|2104.5|2098.5|2104.5|2098.5|2103.8|2097.8|2
1619761560000|2021-04-30 05:46:00|2103.8|2097.8|2103.8|2097.8|2104.5|2098.5|2103.8|2097.8|9
1619761580000|2021-04-30 05:46:20|2104|2098|2104.5|2098.5|2104.5|2098.5|2104|2098|2
1619761590000|2021-04-30 05:46:30|2103.8|2097.8|2103.8|2097.8|2103.8|2097.8|2103.8|2097.8|1
1619761610000|2021-04-30 05:46:50|2104|2098|2103.5|2097.5|2104.3|2098.3|2103.5|2097.5|8
1619761640000|2021-04-30 05:47:20|2103.8|2097.8|2104.5|2098.5|2104.5|2098.5|2103.8|2097.8|2
1619761690000|2021-04-30 05:48:10|2104.8|2098.8|2104.8|2098.8|2104.8|2098.8|2104.8|2098.8|1
1619762210000|2021-04-30 05:56:50|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|1
1619762260000|2021-04-30 05:57:40|2105|2099|2105|2099|2105|2099|2105|2099|1
1619762420000|2021-04-30 06:00:20|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|1
1619762440000|2021-04-30 06:00:40|2105.8|2099.8|2106.3|2100.3|2106.3|2100.3|2105.8|2099.8|3
1619762460000|2021-04-30 06:01:00|2106.5|2100.5|2106.5|2100.5|2106.5|2100.5|2106.5|2100.5|1
1619762530000|2021-04-30 06:02:10|2107|2101|2107|2101|2107|2101|2107|2101|1
1619762620000|2021-04-30 06:03:40|2107.3|2101.3|2108|2102|2108|2102|2107.3|2101.3|3
1619762630000|2021-04-30 06:03:50|2108.3|2102.3|2108.3|2102.3|2108.3|2102.3|2108.3|2102.3|1
1619762650000|2021-04-30 06:04:10|2108.5|2102.5|2108.8|2102.8|2108.8|2102.8|2108.5|2102.5|2
1619762670000|2021-04-30 06:04:30|2109|2103|2109.5|2103.5|2109.5|2103.5|2109|2103|2
1619762680000|2021-04-30 06:04:40|2109.8|2103.8|2109.8|2103.8|2109.8|2103.8|2109.8|2103.8|1
1619762690000|2021-04-30 06:04:50|2110|2104|2110.3|2104.3|2110.3|2104.3|2109.8|2103.8|4
1619762710000|2021-04-30 06:05:10|2110|2104|2110|2104|2110|2104|2110|2104|1
1619762750000|2021-04-30 06:05:50|2109.5|2103.5|2109.5|2103.5|2109.8|2103.8|2109.5|2103.5|3
1619762770000|2021-04-30 06:06:10|2109.8|2103.8|2109.8|2103.8|2109.8|2103.8|2109.8|2103.8|1
1619762810000|2021-04-30 06:06:50|2109.5|2103.5|2109.5|2103.5|2109.5|2103.5|2109.5|2103.5|1
1619762820000|2021-04-30 06:07:00|2109.8|2103.8|2109.3|2103.3|2109.8|2103.8|2109.3|2103.3|4
1619762840000|2021-04-30 06:07:20|2109.5|2103.5|2109.5|2103.5|2109.8|2103.8|2109.5|2103.5|3
1619762860000|2021-04-30 06:07:40|2108.3|2102.3|2108.5|2102.5|2108.5|2102.5|2108.3|2102.3|2
1619762880000|2021-04-30 06:08:00|2108.8|2102.8|2108.8|2102.8|2108.8|2102.8|2108.8|2102.8|1
1619762920000|2021-04-30 06:08:40|2109.3|2103.3|2109.8|2103.8|2109.8|2103.8|2109.3|2103.3|5
1619762930000|2021-04-30 06:08:50|2109.5|2103.5|2109.5|2103.5|2109.5|2103.5|2109.5|2103.5|1
1619762940000|2021-04-30 06:09:00|2109.8|2103.8|2109.8|2103.8|2109.8|2103.8|2109.8|2103.8|1
1619762960000|2021-04-30 06:09:20|2109.3|2103.3|2109|2103|2109.3|2103.3|2109|2103|2
1619763010000|2021-04-30 06:10:10|2109.3|2103.3|2108.5|2102.5|2109.3|2103.3|2108.5|2102.5|2
1619763070000|2021-04-30 06:11:10|2107.5|2101.5|2107.5|2101.5|2107.5|2101.5|2107.5|2101.5|1
1619763080000|2021-04-30 06:11:20|2107.8|2101.8|2108|2102|2108|2102|2107.8|2101.8|2
1619763090000|2021-04-30 06:11:30|2108.3|2102.3|2108.3|2102.3|2108.3|2102.3|2108.3|2102.3|1
1619763100000|2021-04-30 06:11:40|2107.8|2101.8|2108.3|2102.3|2108.3|2102.3|2107.8|2101.8|2
1619763130000|2021-04-30 06:12:10|2108|2102|2108|2102|2108|2102|2108|2102|1
1619763150000|2021-04-30 06:12:30|2107.8|2101.8|2107.8|2101.8|2107.8|2101.8|2107.8|2101.8|1
1619763160000|2021-04-30 06:12:40|2107|2101|2107.8|2101.8|2107.8|2101.8|2107|2101|3
1619763170000|2021-04-30 06:12:50|2107|2101|2105.3|2099.3|2107.5|2101.5|2105|2099|13
1619763180000|2021-04-30 06:13:00|2104.8|2098.8|2104.3|2098.3|2104.8|2098.8|2104.3|2098.3|6
1619763200000|2021-04-30 06:13:20|2104.5|2098.5|2104.8|2098.8|2105.3|2099.3|2104.5|2098.5|8
1619763210000|2021-04-30 06:13:30|2104.5|2098.5|2104.5|2098.5|2104.5|2098.5|2104.5|2098.5|1
1619763220000|2021-04-30 06:13:40|2105|2099|2105|2099|2105|2099|2104.8|2098.8|3
1619763230000|2021-04-30 06:13:50|2105.8|2099.8|2105|2099|2105.8|2099.8|2104.8|2098.8|8
1619763240000|2021-04-30 06:14:00|2104.3|2098.3|2104.8|2098.8|2104.8|2098.8|2104.3|2098.3|9
1619763300000|2021-04-30 06:15:00|2104.5|2098.5|2104.5|2098.5|2104.8|2098.8|2104.5|2098.5|3
1619763330000|2021-04-30 06:15:30|2104.8|2098.8|2104.5|2098.5|2104.8|2098.8|2104.5|2098.5|2
1619763350000|2021-04-30 06:15:50|2104|2098|2104.3|2098.3|2104.3|2098.3|2104|2098|2
1619763360000|2021-04-30 06:16:00|2104|2098|2103.3|2097.3|2104|2098|2103.3|2097.3|3
1619763370000|2021-04-30 06:16:10|2102.8|2096.8|2103.3|2097.3|2103.3|2097.3|2102.8|2096.8|2
1619763380000|2021-04-30 06:16:20|2104.5|2098.5|2104.3|2098.3|2104.8|2098.8|2104.3|2098.3|3
1619763420000|2021-04-30 06:17:00|2103.8|2097.8|2103.3|2097.3|2103.8|2097.8|2103.3|2097.3|2
1619763460000|2021-04-30 06:17:40|2104|2098|2103.5|2097.5|2104|2098|2103.5|2097.5|3
1619763490000|2021-04-30 06:18:10|2103.8|2097.8|2104.3|2098.3|2104.3|2098.3|2103.8|2097.8|2
1619763500000|2021-04-30 06:18:20|2104.8|2098.8|2104.3|2098.3|2105.3|2099.3|2104.3|2098.3|4
1619763520000|2021-04-30 06:18:40|2104.8|2098.8|2103.8|2097.8|2104.8|2098.8|2103.8|2097.8|3
1619763550000|2021-04-30 06:19:10|2104.3|2098.3|2104|2098|2104.3|2098.3|2104|2098|4
1619763560000|2021-04-30 06:19:20|2104.3|2098.3|2104.3|2098.3|2104.3|2098.3|2104|2098|5
1619763570000|2021-04-30 06:19:30|2104|2098|2104.3|2098.3|2104.5|2098.5|2104|2098|4
1619763610000|2021-04-30 06:20:10|2104|2098|2104|2098|2104|2098|2104|2098|1
1619763630000|2021-04-30 06:20:30|2103.8|2097.8|2103.5|2097.5|2104|2098|2103.5|2097.5|3
1619763700000|2021-04-30 06:21:40|2104.3|2098.3|2104.5|2098.5|2104.5|2098.5|2104.3|2098.3|2
1619763730000|2021-04-30 06:22:10|2104.8|2098.8|2104.8|2098.8|2104.8|2098.8|2104.5|2098.5|3
1619763770000|2021-04-30 06:22:50|2104.5|2098.5|2104.5|2098.5|2104.5|2098.5|2104.5|2098.5|1
1619763830000|2021-04-30 06:23:50|2104.3|2098.3|2104.3|2098.3|2104.3|2098.3|2104.3|2098.3|1
1619763920000|2021-04-30 06:25:20|2104.8|2098.8|2105|2099|2105|2099|2104.8|2098.8|2
1619764090000|2021-04-30 06:28:10|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|1
1619764100000|2021-04-30 06:28:20|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|1
1619764150000|2021-04-30 06:29:10|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|1
1619764200000|2021-04-30 06:30:00|2105.8|2099.8|2105.5|2099.5|2106.5|2100.5|2105.5|2099.5|6
1619764210000|2021-04-30 06:30:10|2105.8|2099.8|2105.8|2099.8|2106.5|2100.5|2105.5|2099.5|6
1619764220000|2021-04-30 06:30:20|2106|2100|2105.8|2099.8|2106|2100|2105.5|2099.5|4
1619764230000|2021-04-30 06:30:30|2106|2100|2106|2100|2106|2100|2106|2100|1
1619764240000|2021-04-30 06:30:40|2106.5|2100.5|2106.5|2100.5|2106.5|2100.5|2106.5|2100.5|1
1619764280000|2021-04-30 06:31:20|2106.3|2100.3|2106.3|2100.3|2106.3|2100.3|2106.3|2100.3|1
1619764310000|2021-04-30 06:31:50|2106.5|2100.5|2106.5|2100.5|2106.5|2100.5|2106.5|2100.5|1
1619764330000|2021-04-30 06:32:10|2106.8|2100.8|2106.8|2100.8|2106.8|2100.8|2106.8|2100.8|1
1619764340000|2021-04-30 06:32:20|2107|2101|2108.5|2102.5|2108.5|2102.5|2107|2101|3
1619764370000|2021-04-30 06:32:50|2108.8|2102.8|2108.8|2102.8|2108.8|2102.8|2108.8|2102.8|1
1619764410000|2021-04-30 06:33:30|2109|2103|2109|2103|2109|2103|2109|2103|1
1619764440000|2021-04-30 06:34:00|2109.3|2103.3|2109.8|2103.8|2109.8|2103.8|2109.3|2103.3|2
1619764470000|2021-04-30 06:34:30|2110|2104|2110|2104|2110|2104|2110|2104|1
1619764500000|2021-04-30 06:35:00|2110.3|2104.3|2110.8|2104.8|2110.8|2104.8|2110.3|2104.3|3
1619764560000|2021-04-30 06:36:00|2111|2105|2111.3|2105.3|2111.3|2105.3|2111|2105|2
1619764570000|2021-04-30 06:36:10|2111|2105|2111|2105|2111.3|2105.3|2111|2105|3
1619764580000|2021-04-30 06:36:20|2110.5|2104.5|2110.5|2104.5|2110.5|2104.5|2110.5|2104.5|1
1619764600000|2021-04-30 06:36:40|2110.8|2104.8|2110.5|2104.5|2110.8|2104.8|2110.5|2104.5|2
1619764610000|2021-04-30 06:36:50|2110|2104|2110|2104|2110|2104|2110|2104|1
1619764630000|2021-04-30 06:37:10|2110.5|2104.5|2110.8|2104.8|2110.8|2104.8|2110.5|2104.5|2
1619764660000|2021-04-30 06:37:40|2111|2105|2111.3|2105.3|2111.3|2105.3|2111|2105|4
1619764690000|2021-04-30 06:38:10|2111.5|2105.5|2111.5|2105.5|2111.5|2105.5|2111.5|2105.5|1
1619764710000|2021-04-30 06:38:30|2111.8|2105.8|2111.8|2105.8|2111.8|2105.8|2111.8|2105.8|1
1619764720000|2021-04-30 06:38:40|2112|2106|2112|2106|2112.3|2106.3|2112|2106|3
1619764770000|2021-04-30 06:39:30|2112.3|2106.3|2112.3|2106.3|2112.3|2106.3|2112.3|2106.3|1
1619764790000|2021-04-30 06:39:50|2112.5|2106.5|2112.3|2106.3|2112.5|2106.5|2112.3|2106.3|2
1619764890000|2021-04-30 06:41:30|2112.5|2106.5|2112.5|2106.5|2112.5|2106.5|2112.5|2106.5|1
1619764910000|2021-04-30 06:41:50|2112.3|2106.3|2112.3|2106.3|2112.3|2106.3|2112.3|2106.3|1
1619764920000|2021-04-30 06:42:00|2112.5|2106.5|2112.3|2106.3|2112.8|2106.8|2112.3|2106.3|6
1619764930000|2021-04-30 06:42:10|2112.8|2106.8|2112.8|2106.8|2112.8|2106.8|2112.3|2106.3|4
1619764970000|2021-04-30 06:42:50|2112.3|2106.3|2112.3|2106.3|2112.3|2106.3|2112.3|2106.3|1
1619764980000|2021-04-30 06:43:00|2112.8|2106.8|2112.5|2106.5|2112.8|2106.8|2112.3|2106.3|4
1619764990000|2021-04-30 06:43:10|2112.3|2106.3|2112.3|2106.3|2112.3|2106.3|2112.3|2106.3|1
1619765000000|2021-04-30 06:43:20|2112.8|2106.8|2112.8|2106.8|2112.8|2106.8|2112.8|2106.8|1
1619765030000|2021-04-30 06:43:50|2112.3|2106.3|2112.3|2106.3|2112.3|2106.3|2112.3|2106.3|1
1619765050000|2021-04-30 06:44:10|2112.8|2106.8|2112.8|2106.8|2112.8|2106.8|2112.8|2106.8|1
1619765080000|2021-04-30 06:44:40|2112.3|2106.3|2112.3|2106.3|2112.8|2106.8|2112.3|2106.3|6
1619765090000|2021-04-30 06:44:50|2112.5|2106.5|2112.8|2106.8|2112.8|2106.8|2112.3|2106.3|5
1619765100000|2021-04-30 06:45:00|2112.3|2106.3|2112.3|2106.3|2112.8|2106.8|2112.3|2106.3|3
1619765140000|2021-04-30 06:45:40|2111.8|2105.8|2111.8|2105.8|2112.3|2106.3|2111.3|2105.3|6
1619765160000|2021-04-30 06:46:00|2112|2106|2112|2106|2112|2106|2112|2106|1
1619765260000|2021-04-30 06:47:40|2111.5|2105.5|2111.5|2105.5|2111.8|2105.8|2111.5|2105.5|3
1619765300000|2021-04-30 06:48:20|2112.5|2106.5|2112.5|2106.5|2112.5|2106.5|2112.5|2106.5|1
1619765460000|2021-04-30 06:51:00|2112.3|2106.3|2112.5|2106.5|2112.5|2106.5|2112.3|2106.3|2
1619765470000|2021-04-30 06:51:10|2112.3|2106.3|2112.3|2106.3|2112.3|2106.3|2112.3|2106.3|1
1619765480000|2021-04-30 06:51:20|2112|2106|2112|2106|2112|2106|2112|2106|1
1619765510000|2021-04-30 06:51:50|2112.3|2106.3|2111.8|2105.8|2112.3|2106.3|2111.8|2105.8|2
1619765530000|2021-04-30 06:52:10|2112|2106|2112|2106|2112|2106|2112|2106|1
1619765540000|2021-04-30 06:52:20|2112.5|2106.5|2112.5|2106.5|2112.5|2106.5|2112.3|2106.3|3
1619765580000|2021-04-30 06:53:00|2112.3|2106.3|2112.3|2106.3|2112.3|2106.3|2112.3|2106.3|1
1619765620000|2021-04-30 06:53:40|2111.8|2105.8|2112.3|2106.3|2112.3|2106.3|2111.8|2105.8|2
1619765640000|2021-04-30 06:54:00|2112|2106|2111.5|2105.5|2112|2106|2111|2105|5
1619765650000|2021-04-30 06:54:10|2111.3|2105.3|2111.3|2105.3|2111.3|2105.3|2111.3|2105.3|1
1619765690000|2021-04-30 06:54:50|2111.8|2105.8|2111.3|2105.3|2111.8|2105.8|2111.3|2105.3|2
1619765700000|2021-04-30 06:55:00|2111.5|2105.5|2111.5|2105.5|2111.5|2105.5|2111.5|2105.5|1
1619765720000|2021-04-30 06:55:20|2111.8|2105.8|2111|2105|2111.8|2105.8|2110.8|2104.8|9
1619765730000|2021-04-30 06:55:30|2110.8|2104.8|2110|2104|2110.8|2104.8|2110|2104|4
1619765740000|2021-04-30 06:55:40|2109.8|2103.8|2109.8|2103.8|2109.8|2103.8|2109.8|2103.8|1
1619765750000|2021-04-30 06:55:50|2110|2104|2109.3|2103.3|2110|2104|2109.3|2103.3|3
1619765760000|2021-04-30 06:56:00|2108.5|2102.5|2107.5|2101.5|2108.5|2102.5|2107.5|2101.5|2
1619765770000|2021-04-30 06:56:10|2107.3|2101.3|2107.5|2101.5|2107.5|2101.5|2107.3|2101.3|2
1619765780000|2021-04-30 06:56:20|2108|2102|2107.5|2101.5|2108.3|2102.3|2107.3|2101.3|8
1619765790000|2021-04-30 06:56:30|2108.3|2102.3|2107.3|2101.3|2108.3|2102.3|2107.3|2101.3|3
1619765800000|2021-04-30 06:56:40|2107.8|2101.8|2107|2101|2107.8|2101.8|2107|2101|7
1619765810000|2021-04-30 06:56:50|2107.8|2101.8|2107.5|2101.5|2107.8|2101.8|2107.3|2101.3|3
1619765850000|2021-04-30 06:57:30|2107.8|2101.8|2107.8|2101.8|2107.8|2101.8|2107.8|2101.8|1
1619765860000|2021-04-30 06:57:40|2108|2102|2108|2102|2108|2102|2108|2102|1
1619765880000|2021-04-30 06:58:00|2107.8|2101.8|2108|2102|2108|2102|2107.8|2101.8|2
1619765890000|2021-04-30 06:58:10|2107.8|2101.8|2107.8|2101.8|2108|2102|2107.8|2101.8|3
1619765900000|2021-04-30 06:58:20|2107.5|2101.5|2107|2101|2107.5|2101.5|2106.3|2100.3|8
1619765910000|2021-04-30 06:58:30|2106.5|2100.5|2106.8|2100.8|2106.8|2100.8|2106.5|2100.5|2
1619765920000|2021-04-30 06:58:40|2106.5|2100.5|2106.3|2100.3|2106.5|2100.5|2106.3|2100.3|2
1619765930000|2021-04-30 06:58:50|2105.3|2099.3|2105|2099|2105.3|2099.3|2105|2099|2
1619765940000|2021-04-30 06:59:00|2105.3|2099.3|2104.5|2098.5|2105.3|2099.3|2104.5|2098.5|2
1619765970000|2021-04-30 06:59:30|2105|2099|2105|2099|2105.8|2099.8|2105|2099|10
1619765980000|2021-04-30 06:59:40|2104.8|2098.8|2105.5|2099.5|2105.5|2099.5|2104.5|2098.5|9
1619765990000|2021-04-30 06:59:50|2106.3|2100.3|2105.5|2099.5|2106.3|2100.3|2105.5|2099.5|3
1619766000000|2021-04-30 07:00:00|2105.8|2099.8|2108|2102|2108|2102|2105.8|2099.8|5
1619766010000|2021-04-30 07:00:10|2108.5|2102.5|2109.8|2103.8|2109.8|2103.8|2108.5|2102.5|4
1619766020000|2021-04-30 07:00:20|2110|2104|2110|2104|2110|2104|2110|2104|1
1619766030000|2021-04-30 07:00:30|2110.3|2104.3|2111.5|2105.5|2111.5|2105.5|2110.3|2104.3|4
1619766060000|2021-04-30 07:01:00|2111.8|2105.8|2112.3|2106.3|2112.3|2106.3|2111.8|2105.8|3
1619766070000|2021-04-30 07:01:10|2113.5|2107.5|2114|2108|2114|2108|2113.5|2107.5|3
1619766100000|2021-04-30 07:01:40|2114.3|2108.3|2114.3|2108.3|2114.3|2108.3|2114.3|2108.3|1
1619766130000|2021-04-30 07:02:10|2114.5|2108.5|2114.5|2108.5|2114.5|2108.5|2114.5|2108.5|1
1619766140000|2021-04-30 07:02:20|2114.8|2108.8|2117.3|2111.3|2117.3|2111.3|2114.8|2108.8|8
1619766150000|2021-04-30 07:02:30|2117.5|2111.5|2117.5|2111.5|2117.5|2111.5|2117.5|2111.5|1
1619766170000|2021-04-30 07:02:50|2117.8|2111.8|2118|2112|2118|2112|2117.8|2111.8|4
1619766180000|2021-04-30 07:03:00|2118.3|2112.3|2118.3|2112.3|2118.5|2112.5|2118.3|2112.3|3
1619766190000|2021-04-30 07:03:10|2118.5|2112.5|2119|2113|2119|2113|2118.5|2112.5|5
1619766200000|2021-04-30 07:03:20|2119.3|2113.3|2119.8|2113.8|2119.8|2113.8|2119.3|2113.3|3
1619766210000|2021-04-30 07:03:30|2119.5|2113.5|2118.3|2112.3|2119.5|2113.5|2118.3|2112.3|2
1619766230000|2021-04-30 07:03:50|2118|2112|2117.5|2111.5|2118|2112|2117.5|2111.5|2
1619766260000|2021-04-30 07:04:20|2117.3|2111.3|2117.3|2111.3|2117.3|2111.3|2117.3|2111.3|1
1619766300000|2021-04-30 07:05:00|2118|2112|2119.3|2113.3|2119.3|2113.3|2118|2112|5
1619766310000|2021-04-30 07:05:10|2119.5|2113.5|2118.8|2112.8|2119.8|2113.8|2118.8|2112.8|6
1619766320000|2021-04-30 07:05:20|2119|2113|2119|2113|2119.5|2113.5|2119|2113|4
1619766330000|2021-04-30 07:05:30|2118.8|2112.8|2118.3|2112.3|2118.8|2112.8|2118.3|2112.3|3
1619766340000|2021-04-30 07:05:40|2118|2112|2118|2112|2118|2112|2117.8|2111.8|3
1619766350000|2021-04-30 07:05:50|2117.8|2111.8|2117.5|2111.5|2117.8|2111.8|2117.5|2111.5|2
1619766390000|2021-04-30 07:06:30|2117.3|2111.3|2117.3|2111.3|2117.3|2111.3|2117.3|2111.3|1
1619766400000|2021-04-30 07:06:40|2117.5|2111.5|2117.5|2111.5|2117.5|2111.5|2117.5|2111.5|1
1619766430000|2021-04-30 07:07:10|2117.8|2111.8|2118.3|2112.3|2118.3|2112.3|2117.8|2111.8|2
1619766440000|2021-04-30 07:07:20|2118|2112|2117.8|2111.8|2118|2112|2117.8|2111.8|2
1619766450000|2021-04-30 07:07:30|2118|2112|2118|2112|2118|2112|2118|2112|1
1619766460000|2021-04-30 07:07:40|2117.8|2111.8|2117.8|2111.8|2117.8|2111.8|2117.5|2111.5|3
1619766470000|2021-04-30 07:07:50|2118|2112|2118.3|2112.3|2118.3|2112.3|2118|2112|2
1619766480000|2021-04-30 07:08:00|2118.5|2112.5|2118.5|2112.5|2118.5|2112.5|2118.5|2112.5|1
1619766500000|2021-04-30 07:08:20|2118.8|2112.8|2119.8|2113.8|2119.8|2113.8|2118.8|2112.8|3
1619766510000|2021-04-30 07:08:30|2120|2114|2120.3|2114.3|2120.3|2114.3|2120|2114|2
1619766530000|2021-04-30 07:08:50|2120.5|2114.5|2120.3|2114.3|2120.5|2114.5|2120.3|2114.3|2
1619766550000|2021-04-30 07:09:10|2120.5|2114.5|2120.5|2114.5|2120.5|2114.5|2120.5|2114.5|1
1619766580000|2021-04-30 07:09:40|2120.8|2114.8|2121.3|2115.3|2121.3|2115.3|2120.8|2114.8|3
1619766590000|2021-04-30 07:09:50|2121|2115|2121|2115|2121|2115|2121|2115|1
1619766600000|2021-04-30 07:10:00|2120.3|2114.3|2121|2115|2121|2115|2120.3|2114.3|4
1619766610000|2021-04-30 07:10:10|2121.3|2115.3|2121.3|2115.3|2121.3|2115.3|2121.3|2115.3|1
1619766620000|2021-04-30 07:10:20|2121.5|2115.5|2121.5|2115.5|2121.5|2115.5|2121.5|2115.5|1
1619766630000|2021-04-30 07:10:30|2121.3|2115.3|2121.3|2115.3|2121.3|2115.3|2121.3|2115.3|1
1619766670000|2021-04-30 07:11:10|2121.5|2115.5|2121.5|2115.5|2121.5|2115.5|2121.5|2115.5|1
1619766680000|2021-04-30 07:11:20|2121.8|2115.8|2122.5|2116.5|2123.5|2117.5|2121.8|2115.8|8
1619766690000|2021-04-30 07:11:30|2122.8|2116.8|2122.3|2116.3|2122.8|2116.8|2122.3|2116.3|2
1619766700000|2021-04-30 07:11:40|2122.5|2116.5|2122.8|2116.8|2122.8|2116.8|2122.5|2116.5|2
1619766710000|2021-04-30 07:11:50|2123|2117|2123|2117|2123|2117|2123|2117|1
1619766720000|2021-04-30 07:12:00|2122.8|2116.8|2123|2117|2123|2117|2122.8|2116.8|2
1619766730000|2021-04-30 07:12:10|2122.8|2116.8|2123|2117|2123|2117|2122.8|2116.8|2
1619766740000|2021-04-30 07:12:20|2122.8|2116.8|2123|2117|2123|2117|2122.8|2116.8|2
1619766790000|2021-04-30 07:13:10|2123.3|2117.3|2123.3|2117.3|2123.3|2117.3|2123.3|2117.3|1
1619766800000|2021-04-30 07:13:20|2123.5|2117.5|2122.8|2116.8|2124|2118|2122.8|2116.8|6
1619766820000|2021-04-30 07:13:40|2123|2117|2123|2117|2123|2117|2123|2117|1
1619766830000|2021-04-30 07:13:50|2124|2118|2124|2118|2124|2118|2124|2118|1
1619766840000|2021-04-30 07:14:00|2124.5|2118.5|2124.8|2118.8|2124.8|2118.8|2124.5|2118.5|4
1619766850000|2021-04-30 07:14:10|2125|2119|2125|2119|2125|2119|2125|2119|1
1619766870000|2021-04-30 07:14:30|2125.3|2119.3|2125.3|2119.3|2125.3|2119.3|2125.3|2119.3|1
1619766880000|2021-04-30 07:14:40|2125|2119|2125|2119|2125|2119|2125|2119|1
1619766900000|2021-04-30 07:15:00|2125.3|2119.3|2125.3|2119.3|2125.3|2119.3|2125.3|2119.3|1
1619766930000|2021-04-30 07:15:30|2125|2119|2123.3|2117.3|2125|2119|2123.3|2117.3|5
1619766950000|2021-04-30 07:15:50|2123.5|2117.5|2122.5|2116.5|2123.5|2117.5|2122.3|2116.3|5
1619766960000|2021-04-30 07:16:00|2122.8|2116.8|2122.8|2116.8|2122.8|2116.8|2122.8|2116.8|1
1619766970000|2021-04-30 07:16:10|2123|2117|2123|2117|2123|2117|2123|2117|1
1619766990000|2021-04-30 07:16:30|2122.8|2116.8|2122.8|2116.8|2122.8|2116.8|2122.8|2116.8|1
1619767010000|2021-04-30 07:16:50|2123|2117|2123|2117|2123|2117|2123|2117|1
1619767020000|2021-04-30 07:17:00|2123.3|2117.3|2124|2118|2124|2118|2123.3|2117.3|2
1619767050000|2021-04-30 07:17:30|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|1
1619767070000|2021-04-30 07:17:50|2124.5|2118.5|2124.8|2118.8|2124.8|2118.8|2124.5|2118.5|2
1619767080000|2021-04-30 07:18:00|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|1
1619767090000|2021-04-30 07:18:10|2124.3|2118.3|2123|2117|2124.3|2118.3|2123|2117|2
1619767100000|2021-04-30 07:18:20|2122.8|2116.8|2123.5|2117.5|2123.5|2117.5|2122.8|2116.8|2
1619767120000|2021-04-30 07:18:40|2123.8|2117.8|2123.5|2117.5|2124.3|2118.3|2123.5|2117.5|5
1619767130000|2021-04-30 07:18:50|2123.8|2117.8|2123.3|2117.3|2123.8|2117.8|2123.3|2117.3|3
1619767170000|2021-04-30 07:19:30|2123.5|2117.5|2123.8|2117.8|2123.8|2117.8|2123.5|2117.5|2
1619767180000|2021-04-30 07:19:40|2123.5|2117.5|2123.5|2117.5|2123.5|2117.5|2123.5|2117.5|1
1619767190000|2021-04-30 07:19:50|2123.3|2117.3|2123.3|2117.3|2123.3|2117.3|2123.3|2117.3|1
1619767230000|2021-04-30 07:20:30|2123|2117|2123.3|2117.3|2123.3|2117.3|2123|2117|2
1619767240000|2021-04-30 07:20:40|2123.5|2117.5|2123.5|2117.5|2123.5|2117.5|2123.5|2117.5|1
1619767260000|2021-04-30 07:21:00|2123.3|2117.3|2123.5|2117.5|2123.5|2117.5|2123.3|2117.3|2
1619767280000|2021-04-30 07:21:20|2123.8|2117.8|2124.5|2118.5|2124.5|2118.5|2123.8|2117.8|4
1619767290000|2021-04-30 07:21:30|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|1
1619767310000|2021-04-30 07:21:50|2124|2118|2124|2118|2124|2118|2124|2118|1
1619767330000|2021-04-30 07:22:10|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|1
1619767340000|2021-04-30 07:22:20|2124|2118|2124|2118|2124|2118|2124|2118|1
1619767350000|2021-04-30 07:22:30|2124.3|2118.3|2123.8|2117.8|2124.5|2118.5|2123.8|2117.8|4
1619767360000|2021-04-30 07:22:40|2124|2118|2124|2118|2124|2118|2124|2118|1
1619767370000|2021-04-30 07:22:50|2123.5|2117.5|2123.3|2117.3|2123.5|2117.5|2123.3|2117.3|2
1619767380000|2021-04-30 07:23:00|2123.5|2117.5|2123.8|2117.8|2123.8|2117.8|2123|2117|3
1619767390000|2021-04-30 07:23:10|2123.5|2117.5|2123|2117|2123.8|2117.8|2123|2117|3
1619767410000|2021-04-30 07:23:30|2122.5|2116.5|2122.5|2116.5|2122.5|2116.5|2122.5|2116.5|1
1619767430000|2021-04-30 07:23:50|2122.8|2116.8|2123.5|2117.5|2123.5|2117.5|2122.8|2116.8|2
1619767450000|2021-04-30 07:24:10|2123.8|2117.8|2124.3|2118.3|2124.5|2118.5|2123.8|2117.8|4
1619767460000|2021-04-30 07:24:20|2124|2118|2124|2118|2124|2118|2124|2118|1
1619767470000|2021-04-30 07:24:30|2123.8|2117.8|2123.5|2117.5|2123.8|2117.8|2123.5|2117.5|2
1619767480000|2021-04-30 07:24:40|2124|2118|2124|2118|2124|2118|2124|2118|1
1619767490000|2021-04-30 07:24:50|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|1
1619767500000|2021-04-30 07:25:00|2124.5|2118.5|2124.8|2118.8|2124.8|2118.8|2124.5|2118.5|2
1619767510000|2021-04-30 07:25:10|2125|2119|2125.3|2119.3|2125.3|2119.3|2124.8|2118.8|3
1619767520000|2021-04-30 07:25:20|2125.5|2119.5|2125.5|2119.5|2125.5|2119.5|2125.5|2119.5|1
1619767600000|2021-04-30 07:26:40|2125.8|2119.8|2126.8|2120.8|2127|2121|2125.8|2119.8|6
1619767610000|2021-04-30 07:26:50|2127|2121|2126|2120|2127.3|2121.3|2126|2120|5
1619767620000|2021-04-30 07:27:00|2126.3|2120.3|2126|2120|2126.3|2120.3|2125.8|2119.8|3
1619767650000|2021-04-30 07:27:30|2126.3|2120.3|2126.8|2120.8|2126.8|2120.8|2126.3|2120.3|3
1619767660000|2021-04-30 07:27:40|2126.5|2120.5|2126.8|2120.8|2126.8|2120.8|2126.5|2120.5|2
1619767690000|2021-04-30 07:28:10|2127|2121|2127|2121|2127|2121|2127|2121|1
1619767790000|2021-04-30 07:29:50|2127.5|2121.5|2127.3|2121.3|2127.5|2121.5|2127|2121|3
1619767800000|2021-04-30 07:30:00|2127.5|2121.5|2127.3|2121.3|2127.5|2121.5|2127.3|2121.3|2
1619767810000|2021-04-30 07:30:10|2127.5|2121.5|2127.3|2121.3|2127.5|2121.5|2127.3|2121.3|2
1619767820000|2021-04-30 07:30:20|2127.5|2121.5|2127|2121|2127.5|2121.5|2127|2121|5
1619767830000|2021-04-30 07:30:30|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|1
1619767860000|2021-04-30 07:31:00|2127|2121|2127|2121|2127|2121|2127|2121|1
1619767900000|2021-04-30 07:31:40|2127.3|2121.3|2127|2121|2127.3|2121.3|2127|2121|2
1619767980000|2021-04-30 07:33:00|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|1
1619768040000|2021-04-30 07:34:00|2127.5|2121.5|2127.5|2121.5|2127.5|2121.5|2127.3|2121.3|3
1619768050000|2021-04-30 07:34:10|2129.5|2123.5|2130.5|2124.5|2130.5|2124.5|2129.5|2123.5|7
1619768060000|2021-04-30 07:34:20|2130.8|2124.8|2131.3|2125.3|2131.5|2125.5|2130.8|2124.8|6
1619768070000|2021-04-30 07:34:30|2131.5|2125.5|2132.3|2126.3|2132.3|2126.3|2131.5|2125.5|3
1619768080000|2021-04-30 07:34:40|2132.5|2126.5|2132.3|2126.3|2132.5|2126.5|2132.3|2126.3|2
1619768090000|2021-04-30 07:34:50|2132.5|2126.5|2132.5|2126.5|2132.5|2126.5|2132.5|2126.5|1
1619768100000|2021-04-30 07:35:00|2132|2126|2132|2126|2132|2126|2132|2126|1
1619768110000|2021-04-30 07:35:10|2131.8|2125.8|2131.3|2125.3|2131.8|2125.8|2129.8|2123.8|6
1619768120000|2021-04-30 07:35:20|2130.8|2124.8|2131|2125|2131|2125|2130.8|2124.8|2
1619768130000|2021-04-30 07:35:30|2130.8|2124.8|2130.5|2124.5|2130.8|2124.8|2130.3|2124.3|5
1619768140000|2021-04-30 07:35:40|2130.3|2124.3|2130.5|2124.5|2130.5|2124.5|2130.3|2124.3|2
1619768220000|2021-04-30 07:37:00|2130.8|2124.8|2131.3|2125.3|2131.3|2125.3|2130.8|2124.8|2
1619768260000|2021-04-30 07:37:40|2131|2125|2131|2125|2131|2125|2131|2125|1
1619768310000|2021-04-30 07:38:30|2130.8|2124.8|2130.5|2124.5|2130.8|2124.8|2130.5|2124.5|2
1619768340000|2021-04-30 07:39:00|2130.3|2124.3|2129.8|2123.8|2130.3|2124.3|2129.8|2123.8|3
1619768350000|2021-04-30 07:39:10|2129.5|2123.5|2128.8|2122.8|2129.5|2123.5|2128.8|2122.8|4
1619768360000|2021-04-30 07:39:20|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|1
1619768420000|2021-04-30 07:40:20|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|1
1619768460000|2021-04-30 07:41:00|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|1
1619768490000|2021-04-30 07:41:30|2127.5|2121.5|2127.5|2121.5|2127.5|2121.5|2127.5|2121.5|1
1619768520000|2021-04-30 07:42:00|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|1
1619768540000|2021-04-30 07:42:20|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|1
1619768550000|2021-04-30 07:42:30|2128.5|2122.5|2128.3|2122.3|2128.5|2122.5|2128.3|2122.3|2
1619768570000|2021-04-30 07:42:50|2128.5|2122.5|2129|2123|2129|2123|2128.5|2122.5|3
1619768580000|2021-04-30 07:43:00|2129.5|2123.5|2129.5|2123.5|2129.5|2123.5|2129.5|2123.5|1
1619768630000|2021-04-30 07:43:50|2129.3|2123.3|2128|2122|2129.3|2123.3|2128|2122|2
1619768720000|2021-04-30 07:45:20|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|1
1619768740000|2021-04-30 07:45:40|2128|2122|2126.8|2120.8|2128|2122|2126.8|2120.8|2
1619768750000|2021-04-30 07:45:50|2127|2121|2126.8|2120.8|2127|2121|2126.8|2120.8|2
1619768780000|2021-04-30 07:46:20|2127|2121|2127.5|2121.5|2127.5|2121.5|2127|2121|2
1619768790000|2021-04-30 07:46:30|2127.3|2121.3|2127|2121|2127.3|2121.3|2127|2121|2
1619768800000|2021-04-30 07:46:40|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|1
1619768820000|2021-04-30 07:47:00|2127|2121|2127|2121|2127|2121|2127|2121|1
1619768830000|2021-04-30 07:47:10|2127.3|2121.3|2127.5|2121.5|2127.5|2121.5|2127.3|2121.3|2
1619768860000|2021-04-30 07:47:40|2127.8|2121.8|2128.5|2122.5|2128.5|2122.5|2127.8|2121.8|4
1619768870000|2021-04-30 07:47:50|2129.5|2123.5|2130|2124|2130|2124|2129.5|2123.5|2
1619768880000|2021-04-30 07:48:00|2130.5|2124.5|2130.5|2124.5|2130.5|2124.5|2130.3|2124.3|3
1619768890000|2021-04-30 07:48:10|2130.8|2124.8|2131.3|2125.3|2131.3|2125.3|2130.8|2124.8|2
1619768900000|2021-04-30 07:48:20|2131.5|2125.5|2131.5|2125.5|2131.5|2125.5|2131.5|2125.5|1
1619768910000|2021-04-30 07:48:30|2131.8|2125.8|2131.5|2125.5|2131.8|2125.8|2131.5|2125.5|2
1619768940000|2021-04-30 07:49:00|2130.8|2124.8|2130.8|2124.8|2130.8|2124.8|2130.8|2124.8|1
1619768950000|2021-04-30 07:49:10|2130.5|2124.5|2131|2125|2131|2125|2130.5|2124.5|5
1619768960000|2021-04-30 07:49:20|2131.3|2125.3|2130.5|2124.5|2131.3|2125.3|2130.5|2124.5|2
1619768970000|2021-04-30 07:49:30|2130.8|2124.8|2130.8|2124.8|2130.8|2124.8|2130.8|2124.8|1
1619768990000|2021-04-30 07:49:50|2130.5|2124.5|2130|2124|2130.5|2124.5|2130|2124|3
1619769040000|2021-04-30 07:50:40|2129.8|2123.8|2129.8|2123.8|2129.8|2123.8|2129.8|2123.8|1
1619769050000|2021-04-30 07:50:50|2129.5|2123.5|2128.8|2122.8|2129.5|2123.5|2128.8|2122.8|2
1619769060000|2021-04-30 07:51:00|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|1
1619769080000|2021-04-30 07:51:20|2128.3|2122.3|2128.8|2122.8|2128.8|2122.8|2128.3|2122.3|3
1619769100000|2021-04-30 07:51:40|2129|2123|2129.3|2123.3|2129.5|2123.5|2129|2123|4
1619769120000|2021-04-30 07:52:00|2129|2123|2128.3|2122.3|2129|2123|2128.3|2122.3|2
1619769160000|2021-04-30 07:52:40|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|1
1619769170000|2021-04-30 07:52:50|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|2128|2122|5
1619769190000|2021-04-30 07:53:10|2127.5|2121.5|2127.5|2121.5|2127.5|2121.5|2127.5|2121.5|1
1619769250000|2021-04-30 07:54:10|2127.8|2121.8|2128.3|2122.3|2128.3|2122.3|2127.8|2121.8|2
1619769280000|2021-04-30 07:54:40|2128|2122|2126.8|2120.8|2128|2122|2126.8|2120.8|4
1619769330000|2021-04-30 07:55:30|2127|2121|2127|2121|2127|2121|2127|2121|1
1619769380000|2021-04-30 07:56:20|2127.3|2121.3|2127.8|2121.8|2127.8|2121.8|2127.3|2121.3|2
1619769390000|2021-04-30 07:56:30|2128|2122|2128|2122|2128|2122|2128|2122|1
1619769400000|2021-04-30 07:56:40|2128.3|2122.3|2128.5|2122.5|2128.5|2122.5|2128.3|2122.3|2
1619769410000|2021-04-30 07:56:50|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|1
1619769490000|2021-04-30 07:58:10|2128|2122|2127.8|2121.8|2128|2122|2127.5|2121.5|4
1619769510000|2021-04-30 07:58:30|2128|2122|2128.5|2122.5|2128.5|2122.5|2128|2122|3
1619769520000|2021-04-30 07:58:40|2129|2123|2128.8|2122.8|2129|2123|2128.8|2122.8|2
1619769530000|2021-04-30 07:58:50|2128.5|2122.5|2128.3|2122.3|2128.5|2122.5|2128.3|2122.3|2
1619769550000|2021-04-30 07:59:10|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|1
1619769560000|2021-04-30 07:59:20|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|1
1619769570000|2021-04-30 07:59:30|2129|2123|2129.3|2123.3|2129.8|2123.8|2129|2123|6
1619769590000|2021-04-30 07:59:50|2129.5|2123.5|2129.8|2123.8|2129.8|2123.8|2129.5|2123.5|2
1619769620000|2021-04-30 08:00:20|2129.5|2123.5|2128.8|2122.8|2129.5|2123.5|2128.8|2122.8|3
1619769630000|2021-04-30 08:00:30|2127.8|2121.8|2127.8|2121.8|2127.8|2121.8|2127.8|2121.8|1
1619769660000|2021-04-30 08:01:00|2128|2122|2128.5|2122.5|2128.5|2122.5|2128|2122|3
1619769670000|2021-04-30 08:01:10|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|1
1619769690000|2021-04-30 08:01:30|2128|2122|2128|2122|2128|2122|2128|2122|1
1619769700000|2021-04-30 08:01:40|2127.8|2121.8|2127.8|2121.8|2127.8|2121.8|2127.8|2121.8|1
1619769770000|2021-04-30 08:02:50|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|1
1619769800000|2021-04-30 08:03:20|2127.5|2121.5|2127.8|2121.8|2127.8|2121.8|2127.5|2121.5|2
1619769820000|2021-04-30 08:03:40|2128|2122|2129|2123|2129|2123|2128|2122|3
1619769920000|2021-04-30 08:05:20|2129.3|2123.3|2129.5|2123.5|2129.5|2123.5|2129.3|2123.3|2
1619769930000|2021-04-30 08:05:30|2129.8|2123.8|2130.3|2124.3|2130.3|2124.3|2129.8|2123.8|5
1619769970000|2021-04-30 08:06:10|2130.5|2124.5|2130.5|2124.5|2130.5|2124.5|2130.5|2124.5|1
1619769980000|2021-04-30 08:06:20|2130.8|2124.8|2130.8|2124.8|2130.8|2124.8|2130.8|2124.8|1
1619769990000|2021-04-30 08:06:30|2131|2125|2130.8|2124.8|2131|2125|2130.8|2124.8|2
1619770000000|2021-04-30 08:06:40|2130.9|2124.9|2130.8|2124.8|2130.9|2124.9|2130.4|2124.4|4
1619770010000|2021-04-30 08:06:50|2131|2125|2131.4|2125.4|2131.6|2125.6|2131|2125|6
1619770030000|2021-04-30 08:07:10|2131.3|2125.3|2131.3|2125.3|2131.3|2125.3|2131.3|2125.3|1
1619770040000|2021-04-30 08:07:20|2131.4|2125.4|2131.3|2125.3|2131.5|2125.5|2131.3|2125.3|3
1619770070000|2021-04-30 08:07:50|2130.5|2124.5|2130.6|2124.6|2130.6|2124.6|2130.5|2124.5|2
1619770080000|2021-04-30 08:08:00|2130.8|2124.8|2130.9|2124.9|2130.9|2124.9|2130.8|2124.8|2
1619770090000|2021-04-30 08:08:10|2131|2125|2131.5|2125.5|2131.5|2125.5|2131|2125|2
1619770110000|2021-04-30 08:08:30|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|1
1619770120000|2021-04-30 08:08:40|2131.6|2125.6|2131.6|2125.6|2131.6|2125.6|2131.6|2125.6|1
1619770140000|2021-04-30 08:09:00|2131.9|2125.9|2132.3|2126.3|2132.3|2126.3|2131.9|2125.9|3
1619770150000|2021-04-30 08:09:10|2132|2126|2132|2126|2132.1|2126.1|2132|2126|3
1619770160000|2021-04-30 08:09:20|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|1
1619770180000|2021-04-30 08:09:40|2131.6|2125.6|2130.8|2124.8|2131.6|2125.6|2130.8|2124.8|2
1619770190000|2021-04-30 08:09:50|2130.5|2124.5|2129.3|2123.3|2130.5|2124.5|2129.3|2123.3|5
1619770200000|2021-04-30 08:10:00|2129.4|2123.4|2129.8|2123.8|2129.8|2123.8|2129.4|2123.4|2
1619770280000|2021-04-30 08:11:20|2129.9|2123.9|2129.9|2123.9|2129.9|2123.9|2129.9|2123.9|1
1619770290000|2021-04-30 08:11:30|2130.3|2124.3|2130.1|2124.1|2130.3|2124.3|2130.1|2124.1|2
1619770310000|2021-04-30 08:11:50|2130.4|2124.4|2130.4|2124.4|2130.4|2124.4|2130.4|2124.4|1
1619770320000|2021-04-30 08:12:00|2131.3|2125.3|2131.6|2125.6|2131.6|2125.6|2131.3|2125.3|4
1619770330000|2021-04-30 08:12:10|2131.8|2125.8|2132.4|2126.4|2132.4|2126.4|2131.8|2125.8|2
1619770340000|2021-04-30 08:12:20|2132.6|2126.6|2132.6|2126.6|2132.6|2126.6|2132.6|2126.6|1
1619770350000|2021-04-30 08:12:30|2132.8|2126.8|2133.8|2127.8|2133.8|2127.8|2132.8|2126.8|3
1619770390000|2021-04-30 08:13:10|2134|2128|2134.3|2128.3|2134.3|2128.3|2134|2128|2
1619770400000|2021-04-30 08:13:20|2134.8|2128.8|2134.8|2128.8|2134.8|2128.8|2134.8|2128.8|1
1619770420000|2021-04-30 08:13:40|2135|2129|2135.1|2129.1|2135.8|2129.8|2135|2129|6
1619770430000|2021-04-30 08:13:50|2135.3|2129.3|2135.3|2129.3|2135.3|2129.3|2135.3|2129.3|1
1619770450000|2021-04-30 08:14:10|2135.5|2129.5|2136|2130|2136|2130|2135.3|2129.3|7
1619770460000|2021-04-30 08:14:20|2135.8|2129.8|2135.8|2129.8|2135.8|2129.8|2135.8|2129.8|1
1619770480000|2021-04-30 08:14:40|2135.5|2129.5|2135.8|2129.8|2135.8|2129.8|2135.5|2129.5|2
1619770510000|2021-04-30 08:15:10|2135.5|2129.5|2135.8|2129.8|2135.8|2129.8|2135.5|2129.5|2
1619770530000|2021-04-30 08:15:30|2136|2130|2136|2130|2136|2130|2136|2130|1
1619770550000|2021-04-30 08:15:50|2135.5|2129.5|2135.5|2129.5|2135.5|2129.5|2135.5|2129.5|1
1619770560000|2021-04-30 08:16:00|2135.6|2129.6|2135.6|2129.6|2135.6|2129.6|2135.6|2129.6|1
1619770570000|2021-04-30 08:16:10|2135.8|2129.8|2136.3|2130.3|2136.3|2130.3|2135.8|2129.8|2
1619770590000|2021-04-30 08:16:30|2136.5|2130.5|2136.5|2130.5|2136.5|2130.5|2136.5|2130.5|1
1619770660000|2021-04-30 08:17:40|2136.8|2130.8|2137.1|2131.1|2137.1|2131.1|2136.8|2130.8|2
1619770670000|2021-04-30 08:17:50|2137.4|2131.4|2137.4|2131.4|2137.4|2131.4|2137.4|2131.4|1
1619770740000|2021-04-30 08:19:00|2137.6|2131.6|2137.4|2131.4|2137.6|2131.6|2137.4|2131.4|2
1619770750000|2021-04-30 08:19:10|2137.3|2131.3|2136.8|2130.8|2137.3|2131.3|2136.8|2130.8|3
1619770760000|2021-04-30 08:19:20|2137|2131|2137.3|2131.3|2137.3|2131.3|2137|2131|3
1619770780000|2021-04-30 08:19:40|2137.4|2131.4|2137.4|2131.4|2137.4|2131.4|2137.4|2131.4|1
1619770830000|2021-04-30 08:20:30|2137.5|2131.5|2137.5|2131.5|2137.5|2131.5|2137.5|2131.5|1
1619770840000|2021-04-30 08:20:40|2137.6|2131.6|2137.8|2131.8|2137.8|2131.8|2137.6|2131.6|2
1619770850000|2021-04-30 08:20:50|2139.3|2133.3|2139.9|2133.9|2140.3|2134.3|2139.3|2133.3|10
1619770860000|2021-04-30 08:21:00|2140|2134|2140.3|2134.3|2140.3|2134.3|2140|2134|2
1619770870000|2021-04-30 08:21:10|2139.9|2133.9|2140.3|2134.3|2140.3|2134.3|2139.9|2133.9|2
1619770880000|2021-04-30 08:21:20|2140.5|2134.5|2140.5|2134.5|2140.5|2134.5|2140.5|2134.5|1
1619770890000|2021-04-30 08:21:30|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|1
1619770900000|2021-04-30 08:21:40|2139.8|2133.8|2140.8|2134.8|2140.8|2134.8|2139.8|2133.8|3
1619770920000|2021-04-30 08:22:00|2140.6|2134.6|2140|2134|2140.6|2134.6|2140|2134|2
1619770930000|2021-04-30 08:22:10|2140.3|2134.3|2140.4|2134.4|2140.4|2134.4|2140.3|2134.3|2
1619770940000|2021-04-30 08:22:20|2140.5|2134.5|2140.5|2134.5|2140.8|2134.8|2140.5|2134.5|3
1619770970000|2021-04-30 08:22:50|2140.3|2134.3|2140.3|2134.3|2140.3|2134.3|2140.3|2134.3|1
1619770980000|2021-04-30 08:23:00|2140.5|2134.5|2140.5|2134.5|2140.5|2134.5|2140.5|2134.5|1
1619771030000|2021-04-30 08:23:50|2140.4|2134.4|2139.3|2133.3|2140.4|2134.4|2139.3|2133.3|3
1619771040000|2021-04-30 08:24:00|2139|2133|2138.8|2132.8|2139|2133|2138.8|2132.8|2
1619771050000|2021-04-30 08:24:10|2139.3|2133.3|2139.5|2133.5|2139.5|2133.5|2139.3|2133.3|2
1619771060000|2021-04-30 08:24:20|2139.8|2133.8|2139.8|2133.8|2139.8|2133.8|2139.8|2133.8|1
1619771080000|2021-04-30 08:24:40|2139.6|2133.6|2139|2133|2139.6|2133.6|2139|2133|2
1619771100000|2021-04-30 08:25:00|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|1
1619771130000|2021-04-30 08:25:30|2139.3|2133.3|2139.3|2133.3|2139.3|2133.3|2139.3|2133.3|1
1619771150000|2021-04-30 08:25:50|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|1
1619771170000|2021-04-30 08:26:10|2140.5|2134.5|2140.8|2134.8|2140.8|2134.8|2140.5|2134.5|2
1619771200000|2021-04-30 08:26:40|2140.5|2134.5|2140.3|2134.3|2140.5|2134.5|2140.3|2134.3|2
1619771210000|2021-04-30 08:26:50|2140|2134|2139.8|2133.8|2140|2134|2139.8|2133.8|2
1619771220000|2021-04-30 08:27:00|2140|2134|2140|2134|2140|2134|2140|2134|1
1619771240000|2021-04-30 08:27:20|2140.1|2134.1|2140.3|2134.3|2140.3|2134.3|2140.1|2134.1|2
1619771250000|2021-04-30 08:27:30|2140.4|2134.4|2140.5|2134.5|2140.5|2134.5|2140.4|2134.4|2
1619771290000|2021-04-30 08:28:10|2140.8|2134.8|2140.9|2134.9|2140.9|2134.9|2140.8|2134.8|2
1619771300000|2021-04-30 08:28:20|2140.8|2134.8|2140.8|2134.8|2140.8|2134.8|2140.8|2134.8|1
1619771310000|2021-04-30 08:28:30|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|1
1619771320000|2021-04-30 08:28:40|2141.5|2135.5|2141.6|2135.6|2141.6|2135.6|2141.5|2135.5|2
1619771330000|2021-04-30 08:28:50|2141.8|2135.8|2141.9|2135.9|2141.9|2135.9|2141.8|2135.8|2
1619771350000|2021-04-30 08:29:10|2142|2136|2142|2136|2142|2136|2142|2136|1
1619771360000|2021-04-30 08:29:20|2142.1|2136.1|2141.4|2135.4|2142.1|2136.1|2141.4|2135.4|3
1619771370000|2021-04-30 08:29:30|2141.5|2135.5|2142|2136|2142|2136|2141.5|2135.5|4
1619771380000|2021-04-30 08:29:40|2142.6|2136.6|2142.4|2136.4|2142.6|2136.6|2142.4|2136.4|2
1619771410000|2021-04-30 08:30:10|2142.3|2136.3|2142|2136|2142.3|2136.3|2142|2136|2
1619771420000|2021-04-30 08:30:20|2142.3|2136.3|2142|2136|2142.3|2136.3|2142|2136|2
1619771450000|2021-04-30 08:30:50|2142.1|2136.1|2142.1|2136.1|2142.1|2136.1|2142.1|2136.1|1
1619771460000|2021-04-30 08:31:00|2142|2136|2142|2136|2142|2136|2142|2136|1
1619771480000|2021-04-30 08:31:20|2141.8|2135.8|2140.8|2134.8|2141.8|2135.8|2140.8|2134.8|3
1619771520000|2021-04-30 08:32:00|2141|2135|2141|2135|2141|2135|2141|2135|1
1619771530000|2021-04-30 08:32:10|2141.1|2135.1|2141.5|2135.5|2141.5|2135.5|2141.1|2135.1|2
1619771550000|2021-04-30 08:32:30|2141.3|2135.3|2139.8|2133.8|2141.3|2135.3|2139.8|2133.8|4
1619771580000|2021-04-30 08:33:00|2139.9|2133.9|2140.9|2134.9|2141.3|2135.3|2139.9|2133.9|4
1619771590000|2021-04-30 08:33:10|2141|2135|2141.1|2135.1|2141.1|2135.1|2141|2135|2
1619771610000|2021-04-30 08:33:30|2142|2136|2142|2136|2142|2136|2142|2136|1
1619771620000|2021-04-30 08:33:40|2142.1|2136.1|2142.3|2136.3|2142.3|2136.3|2142.1|2136.1|2
1619771640000|2021-04-30 08:34:00|2142.4|2136.4|2142.6|2136.6|2142.6|2136.6|2142.4|2136.4|2
1619771650000|2021-04-30 08:34:10|2142.8|2136.8|2143.5|2137.5|2143.5|2137.5|2142.8|2136.8|3
1619771680000|2021-04-30 08:34:40|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|1
1619771710000|2021-04-30 08:35:10|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|1
1619771720000|2021-04-30 08:35:20|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|1
1619771740000|2021-04-30 08:35:40|2144|2138|2144|2138|2144|2138|2144|2138|1
1619771750000|2021-04-30 08:35:50|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|1
1619771760000|2021-04-30 08:36:00|2144|2138|2144|2138|2144|2138|2144|2138|1
1619771770000|2021-04-30 08:36:10|2144.3|2138.3|2144.3|2138.3|2144.5|2138.5|2144.3|2138.3|3
1619771780000|2021-04-30 08:36:20|2144.1|2138.1|2144.6|2138.6|2144.6|2138.6|2144.1|2138.1|5
1619771790000|2021-04-30 08:36:30|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|1
1619771800000|2021-04-30 08:36:40|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|1
1619771820000|2021-04-30 08:37:00|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|1
1619771830000|2021-04-30 08:37:10|2144|2138|2144|2138|2144|2138|2144|2138|1
1619771840000|2021-04-30 08:37:20|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|1
1619771850000|2021-04-30 08:37:30|2144|2138|2144|2138|2144|2138|2144|2138|1
1619771900000|2021-04-30 08:38:20|2143.8|2137.8|2144.3|2138.3|2144.3|2138.3|2143.8|2137.8|2
1619771910000|2021-04-30 08:38:30|2144.5|2138.5|2144.8|2138.8|2144.8|2138.8|2144.5|2138.5|2
1619771930000|2021-04-30 08:38:50|2145|2139|2144.8|2138.8|2145|2139|2144.8|2138.8|2
1619771970000|2021-04-30 08:39:30|2145|2139|2142.8|2136.8|2145.3|2139.3|2142.8|2136.8|6
1619771980000|2021-04-30 08:39:40|2142.3|2136.3|2142.3|2136.3|2142.3|2136.3|2142.3|2136.3|1
1619772030000|2021-04-30 08:40:30|2143.8|2137.8|2143.9|2137.9|2143.9|2137.9|2143.8|2137.8|2
1619772040000|2021-04-30 08:40:40|2144|2138|2144.3|2138.3|2144.3|2138.3|2144|2138|2
1619772050000|2021-04-30 08:40:50|2143.3|2137.3|2143.5|2137.5|2143.5|2137.5|2143.3|2137.3|2
1619772060000|2021-04-30 08:41:00|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|1
1619772070000|2021-04-30 08:41:10|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|1
1619772110000|2021-04-30 08:41:50|2144|2138|2144.3|2138.3|2145.3|2139.3|2144|2138|6
1619772120000|2021-04-30 08:42:00|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|1
1619772170000|2021-04-30 08:42:50|2144.8|2138.8|2145.6|2139.6|2145.6|2139.6|2144.8|2138.8|7
1619772180000|2021-04-30 08:43:00|2145.8|2139.8|2145.9|2139.9|2145.9|2139.9|2145.8|2139.8|2
1619772190000|2021-04-30 08:43:10|2145.6|2139.6|2145.5|2139.5|2145.6|2139.6|2145.5|2139.5|2
1619772200000|2021-04-30 08:43:20|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|1
1619772210000|2021-04-30 08:43:30|2146|2140|2145|2139|2146|2140|2145|2139|7
1619772220000|2021-04-30 08:43:40|2144.8|2138.8|2144.3|2138.3|2144.8|2138.8|2144.3|2138.3|2
1619772230000|2021-04-30 08:43:50|2144.5|2138.5|2144.5|2138.5|2145.5|2139.5|2144.5|2138.5|5
1619772290000|2021-04-30 08:44:50|2145.1|2139.1|2145|2139|2145.4|2139.4|2145|2139|4
1619772300000|2021-04-30 08:45:00|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|1
1619772350000|2021-04-30 08:45:50|2145.3|2139.3|2145.3|2139.3|2145.8|2139.8|2145.3|2139.3|4
1619772360000|2021-04-30 08:46:00|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|1
1619772380000|2021-04-30 08:46:20|2145.4|2139.4|2144.5|2138.5|2145.4|2139.4|2144.3|2138.3|5
1619772390000|2021-04-30 08:46:30|2144.8|2138.8|2145|2139|2145|2139|2144.8|2138.8|2
1619772400000|2021-04-30 08:46:40|2145.3|2139.3|2145.5|2139.5|2145.5|2139.5|2145.3|2139.3|2
1619772410000|2021-04-30 08:46:50|2146|2140|2146.1|2140.1|2146.1|2140.1|2145.9|2139.9|3
1619772430000|2021-04-30 08:47:10|2146|2140|2146|2140|2146|2140|2146|2140|1
1619772460000|2021-04-30 08:47:40|2145.9|2139.9|2145.9|2139.9|2146.1|2140.1|2145.6|2139.6|5
1619772470000|2021-04-30 08:47:50|2146|2140|2146.1|2140.1|2146.1|2140.1|2145.9|2139.9|3
1619772480000|2021-04-30 08:48:00|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|1
1619772500000|2021-04-30 08:48:20|2145.8|2139.8|2145.9|2139.9|2146|2140|2145.8|2139.8|4
1619772510000|2021-04-30 08:48:30|2146|2140|2146.1|2140.1|2146.1|2140.1|2146|2140|2
1619772530000|2021-04-30 08:48:50|2146|2140|2146|2140|2146|2140|2146|2140|1
1619772570000|2021-04-30 08:49:30|2145.8|2139.8|2146|2140|2146|2140|2145.6|2139.6|4
1619772590000|2021-04-30 08:49:50|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|1
1619772600000|2021-04-30 08:50:00|2145.9|2139.9|2145.3|2139.3|2145.9|2139.9|2145.3|2139.3|2
1619772650000|2021-04-30 08:50:50|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|1
1619772660000|2021-04-30 08:51:00|2146|2140|2146.5|2140.5|2146.5|2140.5|2146|2140|3
1619772670000|2021-04-30 08:51:10|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|1
1619772710000|2021-04-30 08:51:50|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|1
1619772720000|2021-04-30 08:52:00|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|1
1619772760000|2021-04-30 08:52:40|2148|2142|2148.3|2142.3|2148.3|2142.3|2148|2142|2
1619772770000|2021-04-30 08:52:50|2148|2142|2148.4|2142.4|2148.4|2142.4|2148|2142|5
1619772780000|2021-04-30 08:53:00|2148.3|2142.3|2148.5|2142.5|2148.5|2142.5|2148.3|2142.3|2
1619772790000|2021-04-30 08:53:10|2148.4|2142.4|2148.5|2142.5|2148.5|2142.5|2148.4|2142.4|2
1619772800000|2021-04-30 08:53:20|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|1
1619772840000|2021-04-30 08:54:00|2149.5|2143.5|2149.8|2143.8|2149.8|2143.8|2149.5|2143.5|4
1619772850000|2021-04-30 08:54:10|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|1
1619772900000|2021-04-30 08:55:00|2149.8|2143.8|2148.5|2142.5|2149.8|2143.8|2148.5|2142.5|5
1619772950000|2021-04-30 08:55:50|2148.3|2142.3|2146.9|2140.9|2148.3|2142.3|2146.9|2140.9|2
1619772960000|2021-04-30 08:56:00|2146.8|2140.8|2146.3|2140.3|2146.8|2140.8|2146.3|2140.3|3
1619772970000|2021-04-30 08:56:10|2146|2140|2146|2140|2146|2140|2146|2140|1
1619772980000|2021-04-30 08:56:20|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|1
1619772990000|2021-04-30 08:56:30|2145|2139|2145|2139|2145|2139|2145|2139|1
1619773020000|2021-04-30 08:57:00|2145.8|2139.8|2145|2139|2145.8|2139.8|2144|2138|4
1619773080000|2021-04-30 08:58:00|2145.6|2139.6|2145.8|2139.8|2145.8|2139.8|2145.6|2139.6|2
1619773090000|2021-04-30 08:58:10|2145.1|2139.1|2145|2139|2145.1|2139.1|2145|2139|2
1619773120000|2021-04-30 08:58:40|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|1
1619773140000|2021-04-30 08:59:00|2144.8|2138.8|2144.9|2138.9|2146|2140|2144.8|2138.8|6
1619773170000|2021-04-30 08:59:30|2144.8|2138.8|2145.4|2139.4|2145.4|2139.4|2144.8|2138.8|5
1619773180000|2021-04-30 08:59:40|2145.5|2139.5|2145.9|2139.9|2146|2140|2145.5|2139.5|4
1619773190000|2021-04-30 08:59:50|2146|2140|2146.3|2140.3|2146.3|2140.3|2146|2140|2
1619773210000|2021-04-30 09:00:10|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|1
1619773230000|2021-04-30 09:00:30|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1619773260000|2021-04-30 09:01:00|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|1
1619773270000|2021-04-30 09:01:10|2145.8|2139.8|2146.3|2140.3|2146.3|2140.3|2145.8|2139.8|2
1619773280000|2021-04-30 09:01:20|2146.1|2140.1|2146.6|2140.6|2146.6|2140.6|2146.1|2140.1|2
1619773290000|2021-04-30 09:01:30|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1619773310000|2021-04-30 09:01:50|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|1
1619773320000|2021-04-30 09:02:00|2146.8|2140.8|2148|2142|2148|2142|2146.6|2140.6|5
1619773340000|2021-04-30 09:02:20|2148.3|2142.3|2148.3|2142.3|2148.3|2142.3|2148|2142|3
1619773350000|2021-04-30 09:02:30|2148.5|2142.5|2148.8|2142.8|2148.8|2142.8|2148.5|2142.5|2
1619773380000|2021-04-30 09:03:00|2148.5|2142.5|2147.5|2141.5|2148.5|2142.5|2147.3|2141.3|5
1619773390000|2021-04-30 09:03:10|2147.8|2141.8|2147.5|2141.5|2147.8|2141.8|2147.5|2141.5|2
1619773400000|2021-04-30 09:03:20|2147.6|2141.6|2148|2142|2148|2142|2147.6|2141.6|2
1619773430000|2021-04-30 09:03:50|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|1
1619773480000|2021-04-30 09:04:40|2147.9|2141.9|2148|2142|2148|2142|2147.9|2141.9|2
1619773530000|2021-04-30 09:05:30|2148.3|2142.3|2148.3|2142.3|2148.3|2142.3|2148.3|2142.3|1
1619773560000|2021-04-30 09:06:00|2148.5|2142.5|2149|2143|2149|2143|2148.5|2142.5|2
1619773580000|2021-04-30 09:06:20|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|1
1619773590000|2021-04-30 09:06:30|2149.4|2143.4|2150|2144|2150|2144|2149.4|2143.4|2
1619773600000|2021-04-30 09:06:40|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|1
1619773610000|2021-04-30 09:06:50|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|1
1619773660000|2021-04-30 09:07:40|2151.5|2145.5|2151.8|2145.8|2151.8|2145.8|2151.5|2145.5|2
1619773670000|2021-04-30 09:07:50|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|1
1619773690000|2021-04-30 09:08:10|2151.8|2145.8|2151.8|2145.8|2151.8|2145.8|2151.8|2145.8|1
1619773700000|2021-04-30 09:08:20|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|1
1619773730000|2021-04-30 09:08:50|2151.8|2145.8|2151.8|2145.8|2151.8|2145.8|2151.8|2145.8|1
1619773800000|2021-04-30 09:10:00|2152|2146|2152|2146|2152|2146|2152|2146|1
1619773810000|2021-04-30 09:10:10|2152.3|2146.3|2151.3|2145.3|2152.3|2146.3|2151.3|2145.3|9
1619773820000|2021-04-30 09:10:20|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|1
1619773830000|2021-04-30 09:10:30|2151.4|2145.4|2150.8|2144.8|2151.4|2145.4|2150.8|2144.8|3
1619773840000|2021-04-30 09:10:40|2151|2145|2151|2145|2151|2145|2151|2145|1
1619773870000|2021-04-30 09:11:10|2150.8|2144.8|2150.8|2144.8|2150.8|2144.8|2150.8|2144.8|1
1619773890000|2021-04-30 09:11:30|2151|2145|2151.1|2145.1|2151.1|2145.1|2151|2145|2
1619773900000|2021-04-30 09:11:40|2151|2145|2151|2145|2151|2145|2151|2145|1
1619773910000|2021-04-30 09:11:50|2150.8|2144.8|2151|2145|2151|2145|2150.8|2144.8|2
1619773930000|2021-04-30 09:12:10|2150|2144|2150.3|2144.3|2150.3|2144.3|2150|2144|2
1619773950000|2021-04-30 09:12:30|2150|2144|2150|2144|2150|2144|2150|2144|1
1619774050000|2021-04-30 09:14:10|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|1
1619774060000|2021-04-30 09:14:20|2150.5|2144.5|2150.5|2144.5|2150.5|2144.5|2150.5|2144.5|1
1619774070000|2021-04-30 09:14:30|2150.8|2144.8|2150.8|2144.8|2150.8|2144.8|2150.8|2144.8|1
1619774110000|2021-04-30 09:15:10|2150.5|2144.5|2150.3|2144.3|2150.5|2144.5|2150.3|2144.3|2
1619774160000|2021-04-30 09:16:00|2150.5|2144.5|2150.5|2144.5|2150.5|2144.5|2150.5|2144.5|1
1619774170000|2021-04-30 09:16:10|2150.8|2144.8|2150.8|2144.8|2150.8|2144.8|2150.8|2144.8|1
1619774180000|2021-04-30 09:16:20|2151|2145|2151.3|2145.3|2151.3|2145.3|2151|2145|2
1619774190000|2021-04-30 09:16:30|2151.4|2145.4|2151.3|2145.3|2151.5|2145.5|2151.3|2145.3|3
1619774200000|2021-04-30 09:16:40|2151.5|2145.5|2151.3|2145.3|2151.5|2145.5|2151.3|2145.3|2
1619774240000|2021-04-30 09:17:20|2151.5|2145.5|2151.8|2145.8|2151.8|2145.8|2151.5|2145.5|2
1619774250000|2021-04-30 09:17:30|2150.8|2144.8|2150.3|2144.3|2150.8|2144.8|2150.3|2144.3|2
1619774260000|2021-04-30 09:17:40|2150|2144|2149.8|2143.8|2150|2144|2149.8|2143.8|2
1619774270000|2021-04-30 09:17:50|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|1
1619774280000|2021-04-30 09:18:00|2149.6|2143.6|2150.5|2144.5|2150.6|2144.6|2149.6|2143.6|3
1619774300000|2021-04-30 09:18:20|2150.3|2144.3|2150.5|2144.5|2150.5|2144.5|2150.3|2144.3|2
1619774310000|2021-04-30 09:18:30|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|1
1619774340000|2021-04-30 09:19:00|2149.3|2143.3|2148|2142|2149.3|2143.3|2148|2142|4
1619774360000|2021-04-30 09:19:20|2148.3|2142.3|2148.3|2142.3|2148.3|2142.3|2148.3|2142.3|1
1619774370000|2021-04-30 09:19:30|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|1
1619774380000|2021-04-30 09:19:40|2148|2142|2148.1|2142.1|2148.5|2142.5|2148|2142|4
1619774390000|2021-04-30 09:19:50|2148|2142|2147.5|2141.5|2148|2142|2147.5|2141.5|2
1619774400000|2021-04-30 09:20:00|2147.8|2141.8|2148|2142|2148|2142|2147.8|2141.8|2
1619774420000|2021-04-30 09:20:20|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|1
1619774460000|2021-04-30 09:21:00|2148|2142|2148|2142|2148|2142|2148|2142|1
1619774480000|2021-04-30 09:21:20|2147|2141|2147.5|2141.5|2147.5|2141.5|2147|2141|2
1619774490000|2021-04-30 09:21:30|2147.8|2141.8|2148|2142|2148|2142|2147.8|2141.8|2
1619774530000|2021-04-30 09:22:10|2147|2141|2147.5|2141.5|2147.5|2141.5|2146.9|2140.9|4
1619774560000|2021-04-30 09:22:40|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|1
1619774610000|2021-04-30 09:23:30|2147.5|2141.5|2145.3|2139.3|2147.5|2141.5|2145.3|2139.3|4
1619774660000|2021-04-30 09:24:20|2144.8|2138.8|2144.9|2138.9|2144.9|2138.9|2144.8|2138.8|2
1619774700000|2021-04-30 09:25:00|2144|2138|2144|2138|2144|2138|2144|2138|1
1619774750000|2021-04-30 09:25:50|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|1
1619774850000|2021-04-30 09:27:30|2144.5|2138.5|2144.6|2138.6|2144.6|2138.6|2144.5|2138.5|2
1619774870000|2021-04-30 09:27:50|2144.8|2138.8|2145|2139|2145|2139|2144.8|2138.8|2
1619774890000|2021-04-30 09:28:10|2144.5|2138.5|2143.6|2137.6|2144.5|2138.5|2143.6|2137.6|2
1619774910000|2021-04-30 09:28:30|2143.9|2137.9|2143.6|2137.6|2143.9|2137.9|2143.6|2137.6|2
1619774920000|2021-04-30 09:28:40|2143.3|2137.3|2143.3|2137.3|2143.3|2137.3|2143.3|2137.3|1
1619774940000|2021-04-30 09:29:00|2143|2137|2142.8|2136.8|2143|2137|2142.6|2136.6|3
1619775010000|2021-04-30 09:30:10|2142.5|2136.5|2141.6|2135.6|2142.5|2136.5|2141.6|2135.6|2
1619775020000|2021-04-30 09:30:20|2141.8|2135.8|2141.8|2135.8|2141.8|2135.8|2141.8|2135.8|1
1619775030000|2021-04-30 09:30:30|2140.5|2134.5|2139.4|2133.4|2140.5|2134.5|2139.4|2133.4|2
1619775050000|2021-04-30 09:30:50|2139.5|2133.5|2140|2134|2140.1|2134.1|2139.5|2133.5|3
1619775140000|2021-04-30 09:32:20|2139.8|2133.8|2140.1|2134.1|2140.1|2134.1|2138.6|2132.6|7
1619775150000|2021-04-30 09:32:30|2140.3|2134.3|2139.8|2133.8|2140.3|2134.3|2139.8|2133.8|2
1619775250000|2021-04-30 09:34:10|2141.9|2135.9|2142.3|2136.3|2142.3|2136.3|2141.9|2135.9|3
1619775280000|2021-04-30 09:34:40|2142|2136|2141.3|2135.3|2142|2136|2141.3|2135.3|2
1619775290000|2021-04-30 09:34:50|2142|2136|2141.8|2135.8|2142|2136|2141.8|2135.8|2
1619775300000|2021-04-30 09:35:00|2142.4|2136.4|2143|2137|2143|2137|2142.4|2136.4|3
1619775310000|2021-04-30 09:35:10|2141.8|2135.8|2143|2137|2143|2137|2141.8|2135.8|2
1619775340000|2021-04-30 09:35:40|2143.1|2137.1|2143.1|2137.1|2143.1|2137.1|2143.1|2137.1|1
1619775360000|2021-04-30 09:36:00|2142.9|2136.9|2142.8|2136.8|2142.9|2136.9|2142.8|2136.8|2
1619775370000|2021-04-30 09:36:10|2143.3|2137.3|2143.3|2137.3|2143.3|2137.3|2143.3|2137.3|1
1619775390000|2021-04-30 09:36:30|2142.6|2136.6|2142.8|2136.8|2142.8|2136.8|2142.6|2136.6|2
1619775570000|2021-04-30 09:39:30|2143|2137|2143|2137|2143|2137|2143|2137|1
1619775730000|2021-04-30 09:42:10|2142.8|2136.8|2142.8|2136.8|2142.8|2136.8|2142.8|2136.8|1
1619775830000|2021-04-30 09:43:50|2142.5|2136.5|2142.5|2136.5|2142.5|2136.5|2142.5|2136.5|1
1619775860000|2021-04-30 09:44:20|2141.9|2135.9|2142.5|2136.5|2142.5|2136.5|2141.9|2135.9|2
1619775910000|2021-04-30 09:45:10|2142.4|2136.4|2142.4|2136.4|2142.4|2136.4|2142.4|2136.4|1
1619775950000|2021-04-30 09:45:50|2142.3|2136.3|2142.3|2136.3|2142.3|2136.3|2142|2136|3
1619775960000|2021-04-30 09:46:00|2142|2136|2142.3|2136.3|2142.3|2136.3|2142|2136|2
1619776030000|2021-04-30 09:47:10|2143.9|2137.9|2144.9|2138.9|2144.9|2138.9|2143.9|2137.9|8
1619776040000|2021-04-30 09:47:20|2145|2139|2145|2139|2145|2139|2145|2139|1
1619776070000|2021-04-30 09:47:50|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|1
1619776180000|2021-04-30 09:49:40|2145|2139|2145|2139|2145|2139|2145|2139|1
1619776210000|2021-04-30 09:50:10|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|1
1619776220000|2021-04-30 09:50:20|2143.9|2137.9|2142.8|2136.8|2143.9|2137.9|2142.8|2136.8|2
1619776230000|2021-04-30 09:50:30|2143.3|2137.3|2143.8|2137.8|2143.8|2137.8|2143.3|2137.3|2
1619776290000|2021-04-30 09:51:30|2144|2138|2144|2138|2144|2138|2144|2138|1
1619776390000|2021-04-30 09:53:10|2143.8|2137.8|2143.6|2137.6|2143.8|2137.8|2142.8|2136.8|4
1619776480000|2021-04-30 09:54:40|2143.3|2137.3|2142.5|2136.5|2143.3|2137.3|2142.5|2136.5|2
1619776490000|2021-04-30 09:54:50|2142.8|2136.8|2142.8|2136.8|2142.8|2136.8|2142.8|2136.8|1
1619776530000|2021-04-30 09:55:30|2142.9|2136.9|2142.9|2136.9|2142.9|2136.9|2142.9|2136.9|1
1619776560000|2021-04-30 09:56:00|2142.8|2136.8|2143|2137|2143|2137|2142.8|2136.8|2
1619776620000|2021-04-30 09:57:00|2143.4|2137.4|2143.4|2137.4|2143.4|2137.4|2143.4|2137.4|1
1619776630000|2021-04-30 09:57:10|2143|2137|2143|2137|2143|2137|2143|2137|1
1619776940000|2021-04-30 10:02:20|2143.4|2137.4|2143|2137|2143.4|2137.4|2143|2137|2
1619776960000|2021-04-30 10:02:40|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|1
1619776990000|2021-04-30 10:03:10|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|1
1619777040000|2021-04-30 10:04:00|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|1
1619777120000|2021-04-30 10:05:20|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|1
1619777150000|2021-04-30 10:05:50|2144|2138|2144|2138|2144|2138|2143.8|2137.8|3
1619777380000|2021-04-30 10:09:40|2144.4|2138.4|2144|2138|2144.4|2138.4|2144|2138|2
1619777400000|2021-04-30 10:10:00|2144.3|2138.3|2144|2138|2144.3|2138.3|2144|2138|2
1619777600000|2021-04-30 10:13:20|2143.8|2137.8|2142.5|2136.5|2143.8|2137.8|2141.8|2135.8|7
1619777610000|2021-04-30 10:13:30|2142.8|2136.8|2142.5|2136.5|2142.8|2136.8|2142.5|2136.5|2
1619777620000|2021-04-30 10:13:40|2143|2137|2142.8|2136.8|2143|2137|2142.8|2136.8|4
1619777630000|2021-04-30 10:13:50|2143|2137|2143.4|2137.4|2143.8|2137.8|2143|2137|5
1619777650000|2021-04-30 10:14:10|2143.6|2137.6|2144.4|2138.4|2144.4|2138.4|2143.6|2137.6|2
1619777690000|2021-04-30 10:14:50|2144.5|2138.5|2144.8|2138.8|2144.8|2138.8|2144.5|2138.5|2
1619777710000|2021-04-30 10:15:10|2144.6|2138.6|2144.5|2138.5|2144.6|2138.6|2144.5|2138.5|2
1619777730000|2021-04-30 10:15:30|2144.3|2138.3|2143.9|2137.9|2144.3|2138.3|2142.3|2136.3|5
1619777740000|2021-04-30 10:15:40|2144.3|2138.3|2144.3|2138.3|2144.5|2138.5|2144.3|2138.3|3
1619777750000|2021-04-30 10:15:50|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|1
1619777770000|2021-04-30 10:16:10|2142.6|2136.6|2142.6|2136.6|2142.6|2136.6|2142.6|2136.6|1
1619777780000|2021-04-30 10:16:20|2142.9|2136.9|2143|2137|2143|2137|2142.9|2136.9|2
1619777810000|2021-04-30 10:16:50|2143.1|2137.1|2143.1|2137.1|2143.1|2137.1|2143.1|2137.1|1
1619777880000|2021-04-30 10:18:00|2143|2137|2142|2136|2143|2137|2142|2136|2
1619777890000|2021-04-30 10:18:10|2142.1|2136.1|2142.8|2136.8|2142.8|2136.8|2142.1|2136.1|2
1619777900000|2021-04-30 10:18:20|2142.9|2136.9|2143|2137|2143|2137|2142.9|2136.9|2
1619777910000|2021-04-30 10:18:30|2143.1|2137.1|2143.1|2137.1|2143.1|2137.1|2143.1|2137.1|1
1619777930000|2021-04-30 10:18:50|2143.4|2137.4|2143.4|2137.4|2143.4|2137.4|2143.4|2137.4|1
1619777950000|2021-04-30 10:19:10|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|1
1619777960000|2021-04-30 10:19:20|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|1
1619777970000|2021-04-30 10:19:30|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|2143.5|2137.5|3
1619778020000|2021-04-30 10:20:20|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|1
1619778060000|2021-04-30 10:21:00|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|1
1619778080000|2021-04-30 10:21:20|2143.6|2137.6|2143.8|2137.8|2143.8|2137.8|2143.6|2137.6|2
1619778130000|2021-04-30 10:22:10|2143.9|2137.9|2144.5|2138.5|2144.5|2138.5|2143.9|2137.9|3
1619778140000|2021-04-30 10:22:20|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|1
1619778180000|2021-04-30 10:23:00|2144.3|2138.3|2143.9|2137.9|2144.3|2138.3|2143.9|2137.9|2
1619778200000|2021-04-30 10:23:20|2144|2138|2144|2138|2144.3|2138.3|2143.8|2137.8|6
1619778270000|2021-04-30 10:24:30|2144.4|2138.4|2144.4|2138.4|2144.4|2138.4|2144.4|2138.4|1
1619778310000|2021-04-30 10:25:10|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|1
1619778320000|2021-04-30 10:25:20|2144.6|2138.6|2146|2140|2146|2140|2144.6|2138.6|4
1619778330000|2021-04-30 10:25:30|2146.3|2140.3|2145.8|2139.8|2146.3|2140.3|2145.8|2139.8|2
1619778360000|2021-04-30 10:26:00|2146.3|2140.3|2146.5|2140.5|2146.5|2140.5|2146.3|2140.3|3
1619778370000|2021-04-30 10:26:10|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|1
1619778390000|2021-04-30 10:26:30|2146|2140|2146|2140|2146|2140|2146|2140|1
1619778440000|2021-04-30 10:27:20|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|1
1619778450000|2021-04-30 10:27:30|2146.3|2140.3|2146|2140|2146.3|2140.3|2146|2140|2
1619778500000|2021-04-30 10:28:20|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|1
1619778560000|2021-04-30 10:29:20|2146|2140|2146|2140|2146|2140|2146|2140|1
1619778610000|2021-04-30 10:30:10|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|1
1619778630000|2021-04-30 10:30:30|2146.3|2140.3|2146.1|2140.1|2146.3|2140.3|2146.1|2140.1|2
1619778650000|2021-04-30 10:30:50|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|1
1619778670000|2021-04-30 10:31:10|2146|2140|2145.9|2139.9|2146|2140|2145.9|2139.9|2
1619778690000|2021-04-30 10:31:30|2146|2140|2146|2140|2146|2140|2146|2140|1
1619778760000|2021-04-30 10:32:40|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|1
1619778780000|2021-04-30 10:33:00|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|2145.5|2139.5|3
1619778820000|2021-04-30 10:33:40|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|1
1619778830000|2021-04-30 10:33:50|2146|2140|2146.3|2140.3|2146.3|2140.3|2146|2140|2
1619778890000|2021-04-30 10:34:50|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|1
1619778910000|2021-04-30 10:35:10|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|1
1619778950000|2021-04-30 10:35:50|2146|2140|2146|2140|2146|2140|2146|2140|1
1619778980000|2021-04-30 10:36:20|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|1
1619779030000|2021-04-30 10:37:10|2146.3|2140.3|2146.1|2140.1|2146.3|2140.3|2146.1|2140.1|2
1619779040000|2021-04-30 10:37:20|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|1
1619779140000|2021-04-30 10:39:00|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|1
1619779160000|2021-04-30 10:39:20|2145.8|2139.8|2145.3|2139.3|2145.8|2139.8|2145.3|2139.3|4
1619779180000|2021-04-30 10:39:40|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|1
1619779210000|2021-04-30 10:40:10|2144.5|2138.5|2144.3|2138.3|2144.5|2138.5|2144.3|2138.3|2
1619779290000|2021-04-30 10:41:30|2144.4|2138.4|2144.3|2138.3|2144.5|2138.5|2144.3|2138.3|3
1619779370000|2021-04-30 10:42:50|2144.5|2138.5|2144.8|2138.8|2144.8|2138.8|2144.5|2138.5|2
1619779380000|2021-04-30 10:43:00|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|1
1619779390000|2021-04-30 10:43:10|2144.3|2138.3|2144|2138|2144.3|2138.3|2144|2138|2
1619779450000|2021-04-30 10:44:10|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|1
1619779490000|2021-04-30 10:44:50|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|1
1619779500000|2021-04-30 10:45:00|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|1
1619779510000|2021-04-30 10:45:10|2144|2138|2144.5|2138.5|2144.5|2138.5|2144|2138|2
1619779570000|2021-04-30 10:46:10|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|1
1619779580000|2021-04-30 10:46:20|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|1
1619779630000|2021-04-30 10:47:10|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|1
1619779720000|2021-04-30 10:48:40|2143.6|2137.6|2143.5|2137.5|2143.6|2137.6|2143.5|2137.5|2
1619779760000|2021-04-30 10:49:20|2143.4|2137.4|2143.4|2137.4|2143.4|2137.4|2143.4|2137.4|1
1619779770000|2021-04-30 10:49:30|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|1
1619779780000|2021-04-30 10:49:40|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|1
1619779790000|2021-04-30 10:49:50|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|1
1619779800000|2021-04-30 10:50:00|2145|2139|2145.1|2139.1|2145.1|2139.1|2145|2139|2
1619779810000|2021-04-30 10:50:10|2144.9|2138.9|2144.6|2138.6|2144.9|2138.9|2144.6|2138.6|2
1619779850000|2021-04-30 10:50:50|2144.8|2138.8|2145.1|2139.1|2145.1|2139.1|2144.8|2138.8|3
1619779860000|2021-04-30 10:51:00|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|1
1619779870000|2021-04-30 10:51:10|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|1
1619779890000|2021-04-30 10:51:30|2145.5|2139.5|2146.4|2140.4|2146.4|2140.4|2145.5|2139.5|3
1619779900000|2021-04-30 10:51:40|2146.3|2140.3|2146|2140|2146.3|2140.3|2146|2140|2
1619779910000|2021-04-30 10:51:50|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|1
1619779920000|2021-04-30 10:52:00|2145.8|2139.8|2145|2139|2145.8|2139.8|2145|2139|3
1619779930000|2021-04-30 10:52:10|2144.8|2138.8|2144.4|2138.4|2144.8|2138.8|2144.4|2138.4|3
1619779940000|2021-04-30 10:52:20|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|1
1619779950000|2021-04-30 10:52:30|2144|2138|2141.9|2135.9|2144|2138|2141.5|2135.5|6
1619779960000|2021-04-30 10:52:40|2142.5|2136.5|2143.6|2137.6|2143.6|2137.6|2142.5|2136.5|3
1619779970000|2021-04-30 10:52:50|2144|2138|2144|2138|2144|2138|2144|2138|1
1619780000000|2021-04-30 10:53:20|2143.8|2137.8|2143.6|2137.6|2143.8|2137.8|2143.5|2137.5|4
1619780010000|2021-04-30 10:53:30|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|1
1619780090000|2021-04-30 10:54:50|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|1
1619780130000|2021-04-30 10:55:30|2143.9|2137.9|2144.3|2138.3|2144.4|2138.4|2143.9|2137.9|5
1619780180000|2021-04-30 10:56:20|2144.4|2138.4|2144.4|2138.4|2144.4|2138.4|2144.4|2138.4|1
1619780270000|2021-04-30 10:57:50|2144.5|2138.5|2144.6|2138.6|2144.6|2138.6|2144.5|2138.5|2
1619780300000|2021-04-30 10:58:20|2144.8|2138.8|2145|2139|2145|2139|2144.8|2138.8|2
1619780310000|2021-04-30 10:58:30|2145.3|2139.3|2146.1|2140.1|2146.1|2140.1|2145.3|2139.3|2
1619780350000|2021-04-30 10:59:10|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|1
1619780380000|2021-04-30 10:59:40|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1619780390000|2021-04-30 10:59:50|2147.6|2141.6|2147.6|2141.6|2147.6|2141.6|2147.6|2141.6|1
1619780400000|2021-04-30 11:00:00|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|1
1619780440000|2021-04-30 11:00:40|2148|2142|2148.8|2142.8|2148.9|2142.9|2148|2142|5
1619780450000|2021-04-30 11:00:50|2148.1|2142.1|2148.1|2142.1|2148.1|2142.1|2148.1|2142.1|1
1619780500000|2021-04-30 11:01:40|2148|2142|2148|2142|2148|2142|2148|2142|1
1619780550000|2021-04-30 11:02:30|2147.9|2141.9|2147|2141|2147.9|2141.9|2147|2141|2
1619780580000|2021-04-30 11:03:00|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|1
1619780590000|2021-04-30 11:03:10|2146|2140|2146.1|2140.1|2146.1|2140.1|2146|2140|2
1619780610000|2021-04-30 11:03:30|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|1
1619780690000|2021-04-30 11:04:50|2146.4|2140.4|2147|2141|2147|2141|2146.4|2140.4|3
1619780700000|2021-04-30 11:05:00|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|1
1619780710000|2021-04-30 11:05:10|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|1
1619780760000|2021-04-30 11:06:00|2147|2141|2147.8|2141.8|2147.8|2141.8|2147|2141|2
1619780790000|2021-04-30 11:06:30|2148|2142|2148.5|2142.5|2148.5|2142.5|2148|2142|3
1619780800000|2021-04-30 11:06:40|2148.4|2142.4|2148.4|2142.4|2148.4|2142.4|2148.4|2142.4|1
1619780810000|2021-04-30 11:06:50|2148.5|2142.5|2148.8|2142.8|2148.8|2142.8|2148.5|2142.5|3
1619780820000|2021-04-30 11:07:00|2148.6|2142.6|2148.6|2142.6|2148.6|2142.6|2148.6|2142.6|1
1619780840000|2021-04-30 11:07:20|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|1
1619780880000|2021-04-30 11:08:00|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|1
1619780960000|2021-04-30 11:09:20|2148.8|2142.8|2149|2143|2149|2143|2148.8|2142.8|2
1619781060000|2021-04-30 11:11:00|2149.3|2143.3|2149.3|2143.3|2149.5|2143.5|2149.3|2143.3|3
1619781080000|2021-04-30 11:11:20|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|1
1619781120000|2021-04-30 11:12:00|2149.8|2143.8|2150|2144|2150|2144|2149.8|2143.8|2
1619781160000|2021-04-30 11:12:40|2150.3|2144.3|2149.8|2143.8|2150.3|2144.3|2149.8|2143.8|3
1619781190000|2021-04-30 11:13:10|2149.9|2143.9|2150|2144|2150|2144|2149.9|2143.9|2
1619781270000|2021-04-30 11:14:30|2149|2143|2149|2143|2149|2143|2149|2143|1
1619781330000|2021-04-30 11:15:30|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|1
1619781360000|2021-04-30 11:16:00|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|1
1619781420000|2021-04-30 11:17:00|2149|2143|2149|2143|2149|2143|2149|2143|1
1619781470000|2021-04-30 11:17:50|2148.9|2142.9|2148.8|2142.8|2148.9|2142.9|2148.8|2142.8|2
1619781570000|2021-04-30 11:19:30|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|1
1619781620000|2021-04-30 11:20:20|2149|2143|2149|2143|2149|2143|2149|2143|1
1619781630000|2021-04-30 11:20:30|2149.8|2143.8|2149.8|2143.8|2150|2144|2149.8|2143.8|4
1619781650000|2021-04-30 11:20:50|2149.5|2143.5|2149.8|2143.8|2149.8|2143.8|2149.5|2143.5|2
1619781680000|2021-04-30 11:21:20|2150|2144|2149.3|2143.3|2150|2144|2149.3|2143.3|3
1619781720000|2021-04-30 11:22:00|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|1
1619781730000|2021-04-30 11:22:10|2150|2144|2150|2144|2150|2144|2150|2144|1
1619781820000|2021-04-30 11:23:40|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|1
1619781860000|2021-04-30 11:24:20|2150.5|2144.5|2150.5|2144.5|2150.5|2144.5|2150.5|2144.5|1
1619781960000|2021-04-30 11:26:00|2150.8|2144.8|2151|2145|2151|2145|2150.8|2144.8|2
1619782000000|2021-04-30 11:26:40|2150.8|2144.8|2149.3|2143.3|2150.8|2144.8|2149.3|2143.3|4
1619782050000|2021-04-30 11:27:30|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|1
1619782060000|2021-04-30 11:27:40|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|1
1619782200000|2021-04-30 11:30:00|2149|2143|2148.8|2142.8|2149|2143|2148.6|2142.6|3
1619782260000|2021-04-30 11:31:00|2148.6|2142.6|2148.6|2142.6|2148.6|2142.6|2148.6|2142.6|1
1619782310000|2021-04-30 11:31:50|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|1
1619782360000|2021-04-30 11:32:40|2148.4|2142.4|2148.4|2142.4|2148.4|2142.4|2148.4|2142.4|1
1619782380000|2021-04-30 11:33:00|2148|2142|2148|2142|2148|2142|2148|2142|1
1619782390000|2021-04-30 11:33:10|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|1
1619782400000|2021-04-30 11:33:20|2148|2142|2147.6|2141.6|2148|2142|2147.6|2141.6|2
1619782410000|2021-04-30 11:33:30|2147.8|2141.8|2148|2142|2148|2142|2147.8|2141.8|2
1619782420000|2021-04-30 11:33:40|2148.1|2142.1|2148|2142|2148.1|2142.1|2148|2142|2
1619782460000|2021-04-30 11:34:20|2147.9|2141.9|2147.9|2141.9|2147.9|2141.9|2147.9|2141.9|1
1619782470000|2021-04-30 11:34:30|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|1
1619782500000|2021-04-30 11:35:00|2147.3|2141.3|2145.9|2139.9|2147.3|2141.3|2145.9|2139.9|4
1619782510000|2021-04-30 11:35:10|2145|2139|2145|2139|2145|2139|2145|2139|1
1619782520000|2021-04-30 11:35:20|2145.3|2139.3|2145.3|2139.3|2145.5|2139.5|2145|2139|4
1619782530000|2021-04-30 11:35:30|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|1
1619782540000|2021-04-30 11:35:40|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|1
1619782550000|2021-04-30 11:35:50|2145.3|2139.3|2144|2138|2145.3|2139.3|2144|2138|3
1619782560000|2021-04-30 11:36:00|2143.5|2137.5|2143.3|2137.3|2144.3|2138.3|2142.8|2136.8|8
1619782570000|2021-04-30 11:36:10|2143|2137|2143.8|2137.8|2143.8|2137.8|2143|2137|7
1619782590000|2021-04-30 11:36:30|2144|2138|2144|2138|2144|2138|2144|2138|1
1619782600000|2021-04-30 11:36:40|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|1
1619782650000|2021-04-30 11:37:30|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|1
1619782660000|2021-04-30 11:37:40|2143.8|2137.8|2143.6|2137.6|2143.9|2137.9|2143.6|2137.6|6
1619782670000|2021-04-30 11:37:50|2143.9|2137.9|2143.6|2137.6|2143.9|2137.9|2143.6|2137.6|8
1619782770000|2021-04-30 11:39:30|2143.3|2137.3|2143.3|2137.3|2143.3|2137.3|2143.3|2137.3|1
1619782790000|2021-04-30 11:39:50|2143.5|2137.5|2143.8|2137.8|2143.8|2137.8|2143.5|2137.5|2
1619782800000|2021-04-30 11:40:00|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|1
1619782840000|2021-04-30 11:40:40|2143|2137|2143|2137|2143|2137|2143|2137|1
1619782860000|2021-04-30 11:41:00|2143.3|2137.3|2143.3|2137.3|2143.3|2137.3|2143.3|2137.3|1
1619782870000|2021-04-30 11:41:10|2143.4|2137.4|2143.4|2137.4|2143.4|2137.4|2143.4|2137.4|1
1619782890000|2021-04-30 11:41:30|2143.3|2137.3|2141.5|2135.5|2143.3|2137.3|2141.5|2135.5|2
1619782900000|2021-04-30 11:41:40|2142.5|2136.5|2142.4|2136.4|2142.5|2136.5|2142.4|2136.4|2
1619782920000|2021-04-30 11:42:00|2142.6|2136.6|2142.6|2136.6|2142.6|2136.6|2142.6|2136.6|1
1619782930000|2021-04-30 11:42:10|2142.4|2136.4|2142.5|2136.5|2142.5|2136.5|2142.4|2136.4|2
1619782960000|2021-04-30 11:42:40|2142.8|2136.8|2142.5|2136.5|2142.8|2136.8|2142.5|2136.5|2
1619782980000|2021-04-30 11:43:00|2142.6|2136.6|2142.6|2136.6|2142.6|2136.6|2142.6|2136.6|1
1619783000000|2021-04-30 11:43:20|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|1
1619783010000|2021-04-30 11:43:30|2143.8|2137.8|2143.6|2137.6|2143.8|2137.8|2143.6|2137.6|2
1619783020000|2021-04-30 11:43:40|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|1
1619783060000|2021-04-30 11:44:20|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|1
1619783100000|2021-04-30 11:45:00|2143.4|2137.4|2142|2136|2143.4|2137.4|2142|2136|6
1619783110000|2021-04-30 11:45:10|2142.1|2136.1|2142.3|2136.3|2142.3|2136.3|2142.1|2136.1|2
1619783120000|2021-04-30 11:45:20|2142.5|2136.5|2142.3|2136.3|2143.4|2137.4|2142.3|2136.3|6
1619783130000|2021-04-30 11:45:30|2142.6|2136.6|2143.5|2137.5|2143.5|2137.5|2142.6|2136.6|3
1619783140000|2021-04-30 11:45:40|2143.4|2137.4|2143.3|2137.3|2143.5|2137.5|2142.3|2136.3|7
1619783160000|2021-04-30 11:46:00|2143.1|2137.1|2142.5|2136.5|2143.1|2137.1|2142|2136|6
1619783170000|2021-04-30 11:46:10|2142.8|2136.8|2143.3|2137.3|2143.5|2137.5|2142.8|2136.8|4
1619783180000|2021-04-30 11:46:20|2143.4|2137.4|2143.6|2137.6|2144.3|2138.3|2143.4|2137.4|6
1619783190000|2021-04-30 11:46:30|2143.5|2137.5|2142.6|2136.6|2143.5|2137.5|2142.6|2136.6|5
1619783200000|2021-04-30 11:46:40|2142.4|2136.4|2142.4|2136.4|2142.4|2136.4|2142.4|2136.4|1
1619783220000|2021-04-30 11:47:00|2142.3|2136.3|2142.3|2136.3|2142.3|2136.3|2142.3|2136.3|1
1619783230000|2021-04-30 11:47:10|2140.8|2134.8|2141.5|2135.5|2141.5|2135.5|2140.6|2134.6|4
1619783240000|2021-04-30 11:47:20|2140.8|2134.8|2141|2135|2141|2135|2140.6|2134.6|4
1619783250000|2021-04-30 11:47:30|2141.1|2135.1|2141|2135|2141.1|2135.1|2141|2135|2
1619783260000|2021-04-30 11:47:40|2141.1|2135.1|2140.8|2134.8|2141.1|2135.1|2140.8|2134.8|3
1619783270000|2021-04-30 11:47:50|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|1
1619783280000|2021-04-30 11:48:00|2140.8|2134.8|2139.8|2133.8|2140.8|2134.8|2139.5|2133.5|5
1619783340000|2021-04-30 11:49:00|2139.5|2133.5|2140|2134|2140|2134|2139.5|2133.5|7
1619783350000|2021-04-30 11:49:10|2139.8|2133.8|2139.5|2133.5|2139.8|2133.8|2139.5|2133.5|2
1619783360000|2021-04-30 11:49:20|2139.8|2133.8|2138.8|2132.8|2139.8|2133.8|2138.8|2132.8|3
1619783370000|2021-04-30 11:49:30|2139|2133|2139.8|2133.8|2139.8|2133.8|2139|2133|3
1619783380000|2021-04-30 11:49:40|2140|2134|2139.5|2133.5|2140|2134|2139.5|2133.5|4
1619783390000|2021-04-30 11:49:50|2139.4|2133.4|2138.6|2132.6|2139.4|2133.4|2138.6|2132.6|2
1619783400000|2021-04-30 11:50:00|2139|2133|2139.8|2133.8|2139.8|2133.8|2139|2133|2
1619783410000|2021-04-30 11:50:10|2140|2134|2140|2134|2140|2134|2140|2134|1
1619783420000|2021-04-30 11:50:20|2139.9|2133.9|2139.4|2133.4|2139.9|2133.9|2139.4|2133.4|2
1619783450000|2021-04-30 11:50:50|2139.3|2133.3|2139.3|2133.3|2139.3|2133.3|2139.3|2133.3|1
1619783470000|2021-04-30 11:51:10|2139|2133|2137.8|2131.8|2139|2133|2137.8|2131.8|2
1619783480000|2021-04-30 11:51:20|2137.5|2131.5|2138|2132|2138.3|2132.3|2136.9|2130.9|7
1619783490000|2021-04-30 11:51:30|2137.8|2131.8|2137.5|2131.5|2137.8|2131.8|2137.5|2131.5|2
1619783560000|2021-04-30 11:52:40|2138.4|2132.4|2138.8|2132.8|2138.8|2132.8|2138.4|2132.4|3
1619783570000|2021-04-30 11:52:50|2139|2133|2139.3|2133.3|2139.3|2133.3|2139|2133|2
1619783580000|2021-04-30 11:53:00|2139.4|2133.4|2139.8|2133.8|2139.8|2133.8|2139.3|2133.3|5
1619783590000|2021-04-30 11:53:10|2139.5|2133.5|2139.1|2133.1|2139.5|2133.5|2139.1|2133.1|2
1619783600000|2021-04-30 11:53:20|2139.3|2133.3|2139|2133|2139.3|2133.3|2139|2133|2
1619783630000|2021-04-30 11:53:50|2138.8|2132.8|2139.1|2133.1|2139.1|2133.1|2138.5|2132.5|5
1619783660000|2021-04-30 11:54:20|2139|2133|2139|2133|2139|2133|2138.8|2132.8|3
1619783670000|2021-04-30 11:54:30|2138.8|2132.8|2139|2133|2139|2133|2138.8|2132.8|4
1619783710000|2021-04-30 11:55:10|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|1
1619783790000|2021-04-30 11:56:30|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|1
1619783800000|2021-04-30 11:56:40|2139.8|2133.8|2140.1|2134.1|2140.1|2134.1|2139.8|2133.8|3
1619783820000|2021-04-30 11:57:00|2140.3|2134.3|2140|2134|2140.3|2134.3|2140|2134|2
1619783870000|2021-04-30 11:57:50|2140.5|2134.5|2140.1|2134.1|2140.5|2134.5|2140.1|2134.1|2
1619783960000|2021-04-30 11:59:20|2141.3|2135.3|2141.5|2135.5|2141.5|2135.5|2141.3|2135.3|2
1619783990000|2021-04-30 11:59:50|2141.8|2135.8|2142|2136|2142|2136|2141.8|2135.8|2
1619784000000|2021-04-30 12:00:00|2142.1|2136.1|2142.1|2136.1|2142.1|2136.1|2142.1|2136.1|1
1619784010000|2021-04-30 12:00:10|2142.3|2136.3|2143|2137|2143|2137|2142.3|2136.3|4
1619784020000|2021-04-30 12:00:20|2143.3|2137.3|2143|2137|2143.3|2137.3|2143|2137|2
1619784040000|2021-04-30 12:00:40|2143.3|2137.3|2143.5|2137.5|2143.5|2137.5|2143.3|2137.3|2
1619784050000|2021-04-30 12:00:50|2143.3|2137.3|2143.5|2137.5|2143.5|2137.5|2143.3|2137.3|2
1619784060000|2021-04-30 12:01:00|2144.1|2138.1|2143.8|2137.8|2144.1|2138.1|2143.8|2137.8|2
1619784080000|2021-04-30 12:01:20|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|1
1619784090000|2021-04-30 12:01:30|2143.4|2137.4|2141.3|2135.3|2143.4|2137.4|2141|2135|4
1619784100000|2021-04-30 12:01:40|2141|2135|2141|2135|2141|2135|2141|2135|1
1619784150000|2021-04-30 12:02:30|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|1
1619784220000|2021-04-30 12:03:40|2140.5|2134.5|2140.5|2134.5|2140.5|2134.5|2140.4|2134.4|3
1619784230000|2021-04-30 12:03:50|2140.4|2134.4|2141.3|2135.3|2141.3|2135.3|2140|2134|6
1619784260000|2021-04-30 12:04:20|2141.5|2135.5|2141.8|2135.8|2141.8|2135.8|2141.5|2135.5|2
1619784270000|2021-04-30 12:04:30|2142|2136|2142.6|2136.6|2142.6|2136.6|2141.8|2135.8|5
1619784280000|2021-04-30 12:04:40|2142.9|2136.9|2143.1|2137.1|2143.1|2137.1|2142.9|2136.9|2
1619784290000|2021-04-30 12:04:50|2143.3|2137.3|2143.6|2137.6|2143.6|2137.6|2143.3|2137.3|5
1619784300000|2021-04-30 12:05:00|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|2143.5|2137.5|3
1619784310000|2021-04-30 12:05:10|2143.5|2137.5|2144|2138|2144|2138|2143.5|2137.5|3
1619784350000|2021-04-30 12:05:50|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|1
1619784360000|2021-04-30 12:06:00|2144.4|2138.4|2145|2139|2145|2139|2144.4|2138.4|3
1619784380000|2021-04-30 12:06:20|2144.9|2138.9|2144.8|2138.8|2144.9|2138.9|2144.8|2138.8|2
1619784390000|2021-04-30 12:06:30|2145|2139|2145.3|2139.3|2145.3|2139.3|2145|2139|2
1619784410000|2021-04-30 12:06:50|2145.5|2139.5|2145.3|2139.3|2145.5|2139.5|2145.3|2139.3|2
1619784440000|2021-04-30 12:07:20|2145.5|2139.5|2145.3|2139.3|2145.5|2139.5|2145.3|2139.3|4
1619784450000|2021-04-30 12:07:30|2145.5|2139.5|2145.3|2139.3|2145.5|2139.5|2145.3|2139.3|4
1619784460000|2021-04-30 12:07:40|2145.5|2139.5|2144.9|2138.9|2145.5|2139.5|2144.3|2138.3|4
1619784480000|2021-04-30 12:08:00|2144.5|2138.5|2144.6|2138.6|2144.6|2138.6|2144.4|2138.4|3
1619784490000|2021-04-30 12:08:10|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|1
1619784500000|2021-04-30 12:08:20|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|2145|2139|3
1619784510000|2021-04-30 12:08:30|2145|2139|2145|2139|2145|2139|2145|2139|1
1619784520000|2021-04-30 12:08:40|2144.9|2138.9|2145.1|2139.1|2145.1|2139.1|2144.9|2138.9|2
1619784530000|2021-04-30 12:08:50|2145.4|2139.4|2145.9|2139.9|2145.9|2139.9|2145.1|2139.1|8
1619784590000|2021-04-30 12:09:50|2146|2140|2146|2140|2146|2140|2146|2140|1
1619784600000|2021-04-30 12:10:00|2145.9|2139.9|2145.3|2139.3|2145.9|2139.9|2145.3|2139.3|4
1619784610000|2021-04-30 12:10:10|2145.4|2139.4|2145.3|2139.3|2145.6|2139.6|2145.3|2139.3|6
1619784620000|2021-04-30 12:10:20|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|1
1619784630000|2021-04-30 12:10:30|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|1
1619784640000|2021-04-30 12:10:40|2145.5|2139.5|2145.3|2139.3|2145.5|2139.5|2145.3|2139.3|2
1619784660000|2021-04-30 12:11:00|2144.5|2138.5|2143.6|2137.6|2144.5|2138.5|2143.6|2137.6|2
1619784720000|2021-04-30 12:12:00|2143.9|2137.9|2144|2138|2144|2138|2143.9|2137.9|2
1619784880000|2021-04-30 12:14:40|2144.1|2138.1|2145.5|2139.5|2145.5|2139.5|2144.1|2138.1|2
1619784920000|2021-04-30 12:15:20|2145.6|2139.6|2146.3|2140.3|2146.3|2140.3|2145.6|2139.6|3
1619784950000|2021-04-30 12:15:50|2146.1|2140.1|2146|2140|2146.1|2140.1|2146|2140|2
1619784960000|2021-04-30 12:16:00|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|1
1619784970000|2021-04-30 12:16:10|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|1
1619785060000|2021-04-30 12:17:40|2146.3|2140.3|2146.1|2140.1|2146.3|2140.3|2145.9|2139.9|4
1619785100000|2021-04-30 12:18:20|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|1
1619785110000|2021-04-30 12:18:30|2146.4|2140.4|2146.6|2140.6|2146.6|2140.6|2146.4|2140.4|2
1619785140000|2021-04-30 12:19:00|2147.5|2141.5|2146.9|2140.9|2147.5|2141.5|2146.9|2140.9|2
1619785150000|2021-04-30 12:19:10|2147|2141|2146.8|2140.8|2147|2141|2146.8|2140.8|2
1619785180000|2021-04-30 12:19:40|2147|2141|2146.8|2140.8|2147|2141|2146.8|2140.8|2
1619785260000|2021-04-30 12:21:00|2145.5|2139.5|2145.6|2139.6|2145.6|2139.6|2145.5|2139.5|2
1619785290000|2021-04-30 12:21:30|2145.5|2139.5|2144.4|2138.4|2145.5|2139.5|2144|2138|3
1619785300000|2021-04-30 12:21:40|2144.5|2138.5|2143.8|2137.8|2144.5|2138.5|2143.6|2137.6|5
1619785360000|2021-04-30 12:22:40|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|1
1619785380000|2021-04-30 12:23:00|2143.4|2137.4|2143.3|2137.3|2143.4|2137.4|2143.3|2137.3|2
1619785490000|2021-04-30 12:24:50|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|1
1619785500000|2021-04-30 12:25:00|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|1
1619785510000|2021-04-30 12:25:10|2144.1|2138.1|2144.3|2138.3|2144.3|2138.3|2144|2138|4
1619785560000|2021-04-30 12:26:00|2144.5|2138.5|2144.6|2138.6|2144.6|2138.6|2144.5|2138.5|2
1619785610000|2021-04-30 12:26:50|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|1
1619785630000|2021-04-30 12:27:10|2145|2139|2144.8|2138.8|2145|2139|2144.5|2138.5|3
1619785680000|2021-04-30 12:28:00|2144.5|2138.5|2144.4|2138.4|2144.5|2138.5|2144.4|2138.4|2
1619785770000|2021-04-30 12:29:30|2144.5|2138.5|2142.9|2136.9|2144.5|2138.5|2142.9|2136.9|2
1619785780000|2021-04-30 12:29:40|2143|2137|2143.5|2137.5|2143.5|2137.5|2143|2137|2
1619785790000|2021-04-30 12:29:50|2143.8|2137.8|2144|2138|2144|2138|2143.8|2137.8|2
1619785870000|2021-04-30 12:31:10|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|1
1619785930000|2021-04-30 12:32:10|2144|2138|2144.3|2138.3|2144.3|2138.3|2144|2138|2
1619785950000|2021-04-30 12:32:30|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|1
1619785990000|2021-04-30 12:33:10|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|1
1619786000000|2021-04-30 12:33:20|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|1
1619786010000|2021-04-30 12:33:30|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|1
1619786020000|2021-04-30 12:33:40|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|1
1619786050000|2021-04-30 12:34:10|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|1
1619786060000|2021-04-30 12:34:20|2143.9|2137.9|2144.3|2138.3|2144.3|2138.3|2143.9|2137.9|2
1619786070000|2021-04-30 12:34:30|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|1
1619786080000|2021-04-30 12:34:40|2144.4|2138.4|2143.8|2137.8|2144.4|2138.4|2143.8|2137.8|2
1619786090000|2021-04-30 12:34:50|2143.5|2137.5|2143.8|2137.8|2143.8|2137.8|2143.5|2137.5|2
1619786120000|2021-04-30 12:35:20|2144.1|2138.1|2144.1|2138.1|2144.5|2138.5|2143.9|2137.9|6
1619786130000|2021-04-30 12:35:30|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|1
1619786180000|2021-04-30 12:36:20|2144|2138|2145|2139|2145.3|2139.3|2144|2138|4
1619786190000|2021-04-30 12:36:30|2145.3|2139.3|2145|2139|2145.3|2139.3|2145|2139|2
1619786200000|2021-04-30 12:36:40|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|1
1619786220000|2021-04-30 12:37:00|2145.8|2139.8|2145.3|2139.3|2145.8|2139.8|2145.3|2139.3|3
1619786250000|2021-04-30 12:37:30|2145|2139|2145|2139|2145|2139|2145|2139|1
1619786330000|2021-04-30 12:38:50|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|1
1619786340000|2021-04-30 12:39:00|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|1
1619786390000|2021-04-30 12:39:50|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|1
1619786400000|2021-04-30 12:40:00|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|1
1619786430000|2021-04-30 12:40:30|2145|2139|2146.3|2140.3|2146.3|2140.3|2145|2139|3
1619786450000|2021-04-30 12:40:50|2146|2140|2146|2140|2146|2140|2146|2140|1
1619786510000|2021-04-30 12:41:50|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1619786530000|2021-04-30 12:42:10|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|1
1619786560000|2021-04-30 12:42:40|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1619786700000|2021-04-30 12:45:00|2146.6|2140.6|2146.8|2140.8|2146.8|2140.8|2146.6|2140.6|2
1619786850000|2021-04-30 12:47:30|2147.3|2141.3|2147.4|2141.4|2147.4|2141.4|2147.3|2141.3|2
1619786880000|2021-04-30 12:48:00|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|1
1619786990000|2021-04-30 12:49:50|2147.1|2141.1|2146.9|2140.9|2147.1|2141.1|2146.9|2140.9|2
1619787020000|2021-04-30 12:50:20|2146.8|2140.8|2146.5|2140.5|2146.8|2140.8|2145.6|2139.6|10
1619787030000|2021-04-30 12:50:30|2146.3|2140.3|2146.5|2140.5|2146.5|2140.5|2146.3|2140.3|2
1619787060000|2021-04-30 12:51:00|2146.1|2140.1|2146.5|2140.5|2146.5|2140.5|2146.1|2140.1|2
1619787080000|2021-04-30 12:51:20|2146.1|2140.1|2146.5|2140.5|2146.5|2140.5|2146.1|2140.1|4
1619787100000|2021-04-30 12:51:40|2146.1|2140.1|2146.5|2140.5|2146.5|2140.5|2146.1|2140.1|2
1619787120000|2021-04-30 12:52:00|2146.3|2140.3|2146.5|2140.5|2146.5|2140.5|2146.3|2140.3|2
1619787130000|2021-04-30 12:52:10|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|1
1619787140000|2021-04-30 12:52:20|2146|2140|2145.5|2139.5|2146|2140|2145.5|2139.5|3
1619787160000|2021-04-30 12:52:40|2145.3|2139.3|2145.5|2139.5|2145.5|2139.5|2145.3|2139.3|2
1619787190000|2021-04-30 12:53:10|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|1
1619787230000|2021-04-30 12:53:50|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|1
1619787240000|2021-04-30 12:54:00|2145|2139|2145.8|2139.8|2145.8|2139.8|2145|2139|3
1619787260000|2021-04-30 12:54:20|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|1
1619787280000|2021-04-30 12:54:40|2145.3|2139.3|2145.6|2139.6|2145.6|2139.6|2145.3|2139.3|2
1619787310000|2021-04-30 12:55:10|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|1
1619787330000|2021-04-30 12:55:30|2145.3|2139.3|2145.8|2139.8|2145.8|2139.8|2145.3|2139.3|2
1619787370000|2021-04-30 12:56:10|2146|2140|2146.3|2140.3|2146.3|2140.3|2146|2140|2
1619787390000|2021-04-30 12:56:30|2145.5|2139.5|2145.1|2139.1|2145.5|2139.5|2145.1|2139.1|3
1619787400000|2021-04-30 12:56:40|2145.5|2139.5|2145.5|2139.5|2145.8|2139.8|2145.5|2139.5|3
1619787410000|2021-04-30 12:56:50|2145|2139|2145.5|2139.5|2145.8|2139.8|2145|2139|3
1619787420000|2021-04-30 12:57:00|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|1
1619787430000|2021-04-30 12:57:10|2145.5|2139.5|2145.1|2139.1|2145.5|2139.5|2145|2139|4
1619787440000|2021-04-30 12:57:20|2144.5|2138.5|2145.5|2139.5|2145.5|2139.5|2144.5|2138.5|3
1619787470000|2021-04-30 12:57:50|2146.3|2140.3|2146.8|2140.8|2146.8|2140.8|2146.3|2140.3|2
1619787500000|2021-04-30 12:58:20|2146.6|2140.6|2146.8|2140.8|2146.8|2140.8|2146.6|2140.6|2
1619787540000|2021-04-30 12:59:00|2147|2141|2147|2141|2147|2141|2147|2141|1
1619787570000|2021-04-30 12:59:30|2147.3|2141.3|2147.5|2141.5|2147.5|2141.5|2147.3|2141.3|2
1619787630000|2021-04-30 13:00:30|2147.9|2141.9|2148|2142|2148|2142|2147.9|2141.9|2
1619787680000|2021-04-30 13:01:20|2148.3|2142.3|2148.5|2142.5|2148.5|2142.5|2148.3|2142.3|2
1619787750000|2021-04-30 13:02:30|2148.6|2142.6|2148.9|2142.9|2148.9|2142.9|2148.6|2142.6|2
1619787770000|2021-04-30 13:02:50|2149|2143|2149.1|2143.1|2149.1|2143.1|2149|2143|2
1619787880000|2021-04-30 13:04:40|2149|2143|2149|2143|2149|2143|2149|2143|1
1619788010000|2021-04-30 13:06:50|2148.8|2142.8|2149|2143|2149|2143|2148.8|2142.8|2
1619788120000|2021-04-30 13:08:40|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|1
1619788130000|2021-04-30 13:08:50|2149.5|2143.5|2149.3|2143.3|2149.5|2143.5|2149.3|2143.3|2
1619788140000|2021-04-30 13:09:00|2149.5|2143.5|2149.4|2143.4|2149.5|2143.5|2149.4|2143.4|6
1619788200000|2021-04-30 13:10:00|2149.3|2143.3|2147.8|2141.8|2149.3|2143.3|2147.8|2141.8|4
1619788310000|2021-04-30 13:11:50|2147.6|2141.6|2147.6|2141.6|2147.6|2141.6|2147.6|2141.6|1
1619788340000|2021-04-30 13:12:20|2147.8|2141.8|2148|2142|2148|2142|2147.8|2141.8|2
1619788350000|2021-04-30 13:12:30|2148.3|2142.3|2148.3|2142.3|2148.3|2142.3|2148.3|2142.3|1
1619788410000|2021-04-30 13:13:30|2148.5|2142.5|2149|2143|2149|2143|2148.5|2142.5|2
1619788450000|2021-04-30 13:14:10|2149.1|2143.1|2149.1|2143.1|2149.1|2143.1|2149.1|2143.1|1
1619788510000|2021-04-30 13:15:10|2149|2143|2149|2143|2149|2143|2149|2143|1
1619788560000|2021-04-30 13:16:00|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|1
1619788590000|2021-04-30 13:16:30|2149.4|2143.4|2149.3|2143.3|2149.4|2143.4|2149.3|2143.3|2
1619788640000|2021-04-30 13:17:20|2149.5|2143.5|2149.3|2143.3|2149.5|2143.5|2149.3|2143.3|2
1619788650000|2021-04-30 13:17:30|2149.5|2143.5|2149.3|2143.3|2149.5|2143.5|2149.3|2143.3|2
1619788680000|2021-04-30 13:18:00|2149|2143|2149|2143|2149|2143|2149|2143|1
1619788700000|2021-04-30 13:18:20|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|1
1619788710000|2021-04-30 13:18:30|2149|2143|2149|2143|2149|2143|2149|2143|1
1619788720000|2021-04-30 13:18:40|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|2148.8|2142.8|5
1619788730000|2021-04-30 13:18:50|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|1
1619788740000|2021-04-30 13:19:00|2149.8|2143.8|2149.8|2143.8|2149.8|2143.8|2149.8|2143.8|1
1619788750000|2021-04-30 13:19:10|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|1
1619788810000|2021-04-30 13:20:10|2149.3|2143.3|2149.1|2143.1|2149.3|2143.3|2149.1|2143.1|2
1619788840000|2021-04-30 13:20:40|2149.3|2143.3|2149.1|2143.1|2149.3|2143.3|2149.1|2143.1|2
1619788900000|2021-04-30 13:21:40|2149.3|2143.3|2149.1|2143.1|2149.3|2143.3|2149.1|2143.1|2
1619788910000|2021-04-30 13:21:50|2149.3|2143.3|2149.5|2143.5|2149.5|2143.5|2149.3|2143.3|2
1619788920000|2021-04-30 13:22:00|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|1
1619788960000|2021-04-30 13:22:40|2149.6|2143.6|2149.8|2143.8|2149.8|2143.8|2149.6|2143.6|2
1619789030000|2021-04-30 13:23:50|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|1
1619789060000|2021-04-30 13:24:20|2149|2143|2149|2143|2149|2143|2149|2143|1
1619789080000|2021-04-30 13:24:40|2148.8|2142.8|2148.3|2142.3|2148.8|2142.8|2148.3|2142.3|2
1619789090000|2021-04-30 13:24:50|2148.6|2142.6|2147|2141|2148.6|2142.6|2147|2141|5
1619789100000|2021-04-30 13:25:00|2146.8|2140.8|2146.3|2140.3|2146.8|2140.8|2145.5|2139.5|6
1619789110000|2021-04-30 13:25:10|2146.6|2140.6|2146.8|2140.8|2146.8|2140.8|2146.6|2140.6|2
1619789120000|2021-04-30 13:25:20|2146.9|2140.9|2146.9|2140.9|2146.9|2140.9|2146.9|2140.9|1
1619789130000|2021-04-30 13:25:30|2147.1|2141.1|2147.5|2141.5|2147.5|2141.5|2147.1|2141.1|3
1619789140000|2021-04-30 13:25:40|2147.8|2141.8|2147.5|2141.5|2147.8|2141.8|2147.5|2141.5|2
1619789150000|2021-04-30 13:25:50|2147.8|2141.8|2148.3|2142.3|2148.3|2142.3|2147.8|2141.8|2
1619789180000|2021-04-30 13:26:20|2147.9|2141.9|2147.5|2141.5|2147.9|2141.9|2147.4|2141.4|5
1619789220000|2021-04-30 13:27:00|2145.3|2139.3|2145.9|2139.9|2145.9|2139.9|2145.3|2139.3|4
1619789230000|2021-04-30 13:27:10|2146.4|2140.4|2147.3|2141.3|2147.5|2141.5|2146.4|2140.4|4
1619789270000|2021-04-30 13:27:50|2147.8|2141.8|2147.3|2141.3|2147.8|2141.8|2147.3|2141.3|2
1619789280000|2021-04-30 13:28:00|2147|2141|2146.8|2140.8|2147|2141|2146.8|2140.8|2
1619789290000|2021-04-30 13:28:10|2146.5|2140.5|2146.8|2140.8|2147|2141|2146.5|2140.5|4
1619789300000|2021-04-30 13:28:20|2146.5|2140.5|2146.3|2140.3|2146.5|2140.5|2145.1|2139.1|7
1619789310000|2021-04-30 13:28:30|2146.4|2140.4|2147.3|2141.3|2147.5|2141.5|2146.4|2140.4|4
1619789320000|2021-04-30 13:28:40|2147.1|2141.1|2146|2140|2147.3|2141.3|2146|2140|3
1619789330000|2021-04-30 13:28:50|2146.3|2140.3|2146.3|2140.3|2146.8|2140.8|2145.8|2139.8|9
1619789340000|2021-04-30 13:29:00|2146.8|2140.8|2146.4|2140.4|2146.8|2140.8|2146.4|2140.4|2
1619789350000|2021-04-30 13:29:10|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|1
1619789360000|2021-04-30 13:29:20|2146.3|2140.3|2146.8|2140.8|2146.8|2140.8|2146.3|2140.3|2
1619789390000|2021-04-30 13:29:50|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1619789400000|2021-04-30 13:30:00|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|2146.3|2140.3|3
1619789410000|2021-04-30 13:30:10|2146.6|2140.6|2147|2141|2147.3|2141.3|2146.6|2140.6|4
1619789430000|2021-04-30 13:30:30|2147.3|2141.3|2146.8|2140.8|2147.3|2141.3|2146.8|2140.8|2
1619789440000|2021-04-30 13:30:40|2147.3|2141.3|2146.8|2140.8|2147.3|2141.3|2146.8|2140.8|3
1619789450000|2021-04-30 13:30:50|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1619789470000|2021-04-30 13:31:10|2146.3|2140.3|2146.1|2140.1|2146.3|2140.3|2146.1|2140.1|2
1619789520000|2021-04-30 13:32:00|2146.5|2140.5|2146.8|2140.8|2146.8|2140.8|2146.5|2140.5|2
1619789530000|2021-04-30 13:32:10|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1619789570000|2021-04-30 13:32:50|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|1
1619789590000|2021-04-30 13:33:10|2147|2141|2147|2141|2147.3|2141.3|2147|2141|3
1619789640000|2021-04-30 13:34:00|2146.8|2140.8|2145.9|2139.9|2146.8|2140.8|2145.9|2139.9|3
1619789650000|2021-04-30 13:34:10|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|1
1619789660000|2021-04-30 13:34:20|2145.8|2139.8|2145.6|2139.6|2145.8|2139.8|2145.6|2139.6|2
1619789680000|2021-04-30 13:34:40|2145.4|2139.4|2145.8|2139.8|2145.8|2139.8|2145.4|2139.4|3
1619789700000|2021-04-30 13:35:00|2145.6|2139.6|2145.5|2139.5|2145.6|2139.6|2145.5|2139.5|2
1619789710000|2021-04-30 13:35:10|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|1
1619789740000|2021-04-30 13:35:40|2145.5|2139.5|2145.8|2139.8|2145.8|2139.8|2145.5|2139.5|2
1619789750000|2021-04-30 13:35:50|2145.5|2139.5|2145.8|2139.8|2145.8|2139.8|2145.5|2139.5|2
1619789760000|2021-04-30 13:36:00|2146|2140|2145.8|2139.8|2146|2140|2145.8|2139.8|2
1619789770000|2021-04-30 13:36:10|2146.1|2140.1|2145.8|2139.8|2146.1|2140.1|2145.8|2139.8|2
1619789830000|2021-04-30 13:37:10|2146.1|2140.1|2146.4|2140.4|2146.4|2140.4|2146.1|2140.1|2
1619789850000|2021-04-30 13:37:30|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1619789940000|2021-04-30 13:39:00|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|2146.5|2140.5|3
1619789960000|2021-04-30 13:39:20|2147|2141|2146.8|2140.8|2147|2141|2146.8|2140.8|2
1619790010000|2021-04-30 13:40:10|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1619790020000|2021-04-30 13:40:20|2146.8|2140.8|2146.5|2140.5|2146.8|2140.8|2146.5|2140.5|2
1619790060000|2021-04-30 13:41:00|2145.8|2139.8|2145.5|2139.5|2145.8|2139.8|2145.5|2139.5|2
1619790080000|2021-04-30 13:41:20|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|1
1619790110000|2021-04-30 13:41:50|2146|2140|2146|2140|2146|2140|2146|2140|1
1619790140000|2021-04-30 13:42:20|2146.3|2140.3|2146.8|2140.8|2146.8|2140.8|2146.3|2140.3|2
1619790150000|2021-04-30 13:42:30|2146|2140|2146|2140|2146|2140|2146|2140|1
1619790160000|2021-04-30 13:42:40|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|1
1619790190000|2021-04-30 13:43:10|2144.8|2138.8|2144.9|2138.9|2144.9|2138.9|2143.6|2137.6|4
1619790200000|2021-04-30 13:43:20|2145.3|2139.3|2145.5|2139.5|2145.5|2139.5|2145.3|2139.3|2
1619790240000|2021-04-30 13:44:00|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|1
1619790250000|2021-04-30 13:44:10|2146|2140|2146.3|2140.3|2146.3|2140.3|2146|2140|2
1619790260000|2021-04-30 13:44:20|2146.5|2140.5|2146.8|2140.8|2146.8|2140.8|2146.5|2140.5|2
1619790270000|2021-04-30 13:44:30|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|1
1619790280000|2021-04-30 13:44:40|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|1
1619790320000|2021-04-30 13:45:20|2148.1|2142.1|2149|2143|2149|2143|2148.1|2142.1|2
1619790330000|2021-04-30 13:45:30|2149.3|2143.3|2149.8|2143.8|2149.8|2143.8|2149.3|2143.3|2
1619790340000|2021-04-30 13:45:40|2150|2144|2150|2144|2150|2144|2150|2144|1
1619790410000|2021-04-30 13:46:50|2148.9|2142.9|2149.3|2143.3|2149.3|2143.3|2148.9|2142.9|3
1619790430000|2021-04-30 13:47:10|2149.5|2143.5|2149.6|2143.6|2149.6|2143.6|2149.5|2143.5|2
1619790450000|2021-04-30 13:47:30|2150|2144|2149.8|2143.8|2150|2144|2149.8|2143.8|2
1619790460000|2021-04-30 13:47:40|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|1
1619790470000|2021-04-30 13:47:50|2148.5|2142.5|2148.4|2142.4|2148.5|2142.5|2148.4|2142.4|2
1619790510000|2021-04-30 13:48:30|2148.6|2142.6|2149.3|2143.3|2149.3|2143.3|2148.6|2142.6|4
1619790550000|2021-04-30 13:49:10|2149.1|2143.1|2149.1|2143.1|2149.1|2143.1|2149.1|2143.1|1
1619790570000|2021-04-30 13:49:30|2149|2143|2149|2143|2149|2143|2149|2143|1
1619790620000|2021-04-30 13:50:20|2149.3|2143.3|2149.5|2143.5|2149.5|2143.5|2149.3|2143.3|2
1619790630000|2021-04-30 13:50:30|2150.5|2144.5|2150.8|2144.8|2150.8|2144.8|2150.5|2144.5|3
1619790650000|2021-04-30 13:50:50|2150.6|2144.6|2150.3|2144.3|2150.6|2144.6|2150.3|2144.3|2
1619790660000|2021-04-30 13:51:00|2150|2144|2149.8|2143.8|2150|2144|2149.8|2143.8|2
1619790690000|2021-04-30 13:51:30|2149.5|2143.5|2149.6|2143.6|2149.6|2143.6|2149.5|2143.5|2
1619790700000|2021-04-30 13:51:40|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|1
1619790740000|2021-04-30 13:52:20|2150|2144|2150|2144|2150|2144|2150|2144|1
1619790760000|2021-04-30 13:52:40|2149.3|2143.3|2150.1|2144.1|2150.1|2144.1|2149.3|2143.3|3
1619790770000|2021-04-30 13:52:50|2151|2145|2151|2145|2151|2145|2151|2145|1
1619790820000|2021-04-30 13:53:40|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|1
1619790840000|2021-04-30 13:54:00|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|1
1619790860000|2021-04-30 13:54:20|2151|2145|2151.3|2145.3|2151.3|2145.3|2151|2145|2
1619790890000|2021-04-30 13:54:50|2151.5|2145.5|2152.3|2146.3|2152.5|2146.5|2151.5|2145.5|4
1619790900000|2021-04-30 13:55:00|2152.5|2146.5|2152.3|2146.3|2152.5|2146.5|2152.3|2146.3|4
1619790910000|2021-04-30 13:55:10|2152.1|2146.1|2152.1|2146.1|2152.3|2146.3|2152.1|2146.1|3
1619790920000|2021-04-30 13:55:20|2151.8|2145.8|2151.8|2145.8|2151.8|2145.8|2151.8|2145.8|1
1619790940000|2021-04-30 13:55:40|2151.3|2145.3|2150.9|2144.9|2151.3|2145.3|2150.9|2144.9|2
1619790960000|2021-04-30 13:56:00|2151.6|2145.6|2151.6|2145.6|2151.6|2145.6|2151.6|2145.6|1
1619790970000|2021-04-30 13:56:10|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|1
1619790980000|2021-04-30 13:56:20|2151.1|2145.1|2151|2145|2151.1|2145.1|2151|2145|2
1619790990000|2021-04-30 13:56:30|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|1
1619791010000|2021-04-30 13:56:50|2151|2145|2151.9|2145.9|2151.9|2145.9|2151|2145|4
1619791020000|2021-04-30 13:57:00|2152|2146|2152|2146|2152|2146|2152|2146|1
1619791030000|2021-04-30 13:57:10|2151.9|2145.9|2151.3|2145.3|2151.9|2145.9|2151.3|2145.3|3
1619791040000|2021-04-30 13:57:20|2151.1|2145.1|2151.1|2145.1|2151.1|2145.1|2151.1|2145.1|1
1619791050000|2021-04-30 13:57:30|2150.8|2144.8|2150.4|2144.4|2150.8|2144.8|2149.4|2143.4|6
1619791060000|2021-04-30 13:57:40|2150.6|2144.6|2151.3|2145.3|2151.3|2145.3|2150.6|2144.6|2
1619791070000|2021-04-30 13:57:50|2151.4|2145.4|2152|2146|2152|2146|2151.4|2145.4|3
1619791080000|2021-04-30 13:58:00|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|1
1619791090000|2021-04-30 13:58:10|2151.4|2145.4|2150.3|2144.3|2151.4|2145.4|2150.3|2144.3|4
1619791100000|2021-04-30 13:58:20|2150.4|2144.4|2150.4|2144.4|2150.4|2144.4|2150.4|2144.4|1
1619791150000|2021-04-30 13:59:10|2150.5|2144.5|2150.8|2144.8|2150.8|2144.8|2150.5|2144.5|2
1619791170000|2021-04-30 13:59:30|2151.1|2145.1|2150.6|2144.6|2151.1|2145.1|2150.6|2144.6|3
1619791190000|2021-04-30 13:59:50|2150.8|2144.8|2150.8|2144.8|2150.8|2144.8|2150.8|2144.8|1
1619791200000|2021-04-30 14:00:00|2150.5|2144.5|2149.6|2143.6|2150.5|2144.5|2149.6|2143.6|3
1619791220000|2021-04-30 14:00:20|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|1
1619791260000|2021-04-30 14:01:00|2150|2144|2150.8|2144.8|2150.8|2144.8|2150|2144|4
1619791270000|2021-04-30 14:01:10|2151|2145|2150.4|2144.4|2151.5|2145.5|2150.4|2144.4|3
1619791290000|2021-04-30 14:01:30|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|1
1619791340000|2021-04-30 14:02:20|2149.9|2143.9|2150|2144|2150|2144|2149.5|2143.5|4
1619791370000|2021-04-30 14:02:50|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|1
1619791380000|2021-04-30 14:03:00|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|1
1619791410000|2021-04-30 14:03:30|2149.8|2143.8|2150.3|2144.3|2150.8|2144.8|2149.8|2143.8|5
1619791420000|2021-04-30 14:03:40|2150|2144|2149.9|2143.9|2150|2144|2149.9|2143.9|2
1619791430000|2021-04-30 14:03:50|2149.6|2143.6|2149.5|2143.5|2149.6|2143.6|2149.5|2143.5|2
1619791440000|2021-04-30 14:04:00|2149.3|2143.3|2150|2144|2150|2144|2149.3|2143.3|4
1619791470000|2021-04-30 14:04:30|2149.9|2143.9|2149.8|2143.8|2149.9|2143.9|2149.8|2143.8|2
1619791500000|2021-04-30 14:05:00|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|1
1619791510000|2021-04-30 14:05:10|2150.1|2144.1|2150.3|2144.3|2150.5|2144.5|2150.1|2144.1|4
1619791520000|2021-04-30 14:05:20|2150.4|2144.4|2150.4|2144.4|2150.4|2144.4|2150.4|2144.4|1
1619791570000|2021-04-30 14:06:10|2150.3|2144.3|2148.8|2142.8|2150.3|2144.3|2148.8|2142.8|3
1619791600000|2021-04-30 14:06:40|2149|2143|2149.3|2143.3|2149.3|2143.3|2149|2143|2
1619791620000|2021-04-30 14:07:00|2148.8|2142.8|2149.3|2143.3|2149.3|2143.3|2148.8|2142.8|2
1619791640000|2021-04-30 14:07:20|2149|2143|2149|2143|2149|2143|2149|2143|1
1619791650000|2021-04-30 14:07:30|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|1
1619791680000|2021-04-30 14:08:00|2149|2143|2148.8|2142.8|2149|2143|2148.8|2142.8|2
1619791700000|2021-04-30 14:08:20|2148|2142|2147.8|2141.8|2148|2142|2147.4|2141.4|3
1619791710000|2021-04-30 14:08:30|2148.5|2142.5|2149|2143|2149|2143|2148.5|2142.5|2
1619791720000|2021-04-30 14:08:40|2148.8|2142.8|2148.8|2142.8|2149|2143|2148.8|2142.8|4
1619791730000|2021-04-30 14:08:50|2147.8|2141.8|2147.6|2141.6|2147.8|2141.8|2147.6|2141.6|2
1619791780000|2021-04-30 14:09:40|2147.9|2141.9|2148|2142|2148|2142|2147.9|2141.9|2
1619791810000|2021-04-30 14:10:10|2147.9|2141.9|2147.9|2141.9|2147.9|2141.9|2147.9|2141.9|1
1619791830000|2021-04-30 14:10:30|2148|2142|2148|2142|2148|2142|2148|2142|1
1619791870000|2021-04-30 14:11:10|2147.9|2141.9|2147.9|2141.9|2147.9|2141.9|2147.9|2141.9|1
1619791890000|2021-04-30 14:11:30|2148|2142|2148|2142|2148|2142|2148|2142|1
1619791950000|2021-04-30 14:12:30|2148.3|2142.3|2149.9|2143.9|2149.9|2143.9|2148.3|2142.3|5
1619791960000|2021-04-30 14:12:40|2149.8|2143.8|2149.9|2143.9|2150|2144|2149.8|2143.8|3
1619791980000|2021-04-30 14:13:00|2150.4|2144.4|2150.6|2144.6|2150.6|2144.6|2150.4|2144.4|2
1619792000000|2021-04-30 14:13:20|2150.5|2144.5|2148.1|2142.1|2150.5|2144.5|2148.1|2142.1|6
1619792010000|2021-04-30 14:13:30|2147.9|2141.9|2147.3|2141.3|2147.9|2141.9|2147.3|2141.3|3
1619792060000|2021-04-30 14:14:20|2148|2142|2148|2142|2148|2142|2148|2142|1
1619792070000|2021-04-30 14:14:30|2147.9|2141.9|2147.8|2141.8|2147.9|2141.9|2147.8|2141.8|2
1619792090000|2021-04-30 14:14:50|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|1
1619792100000|2021-04-30 14:15:00|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|1
1619792120000|2021-04-30 14:15:20|2147|2141|2146.3|2140.3|2147|2141|2146.3|2140.3|2
1619792140000|2021-04-30 14:15:40|2146|2140|2145.8|2139.8|2146|2140|2143.8|2137.8|8
1619792200000|2021-04-30 14:16:40|2145.5|2139.5|2145.3|2139.3|2145.5|2139.5|2145.3|2139.3|2
1619792210000|2021-04-30 14:16:50|2145.5|2139.5|2145.3|2139.3|2145.5|2139.5|2145.3|2139.3|2
1619792240000|2021-04-30 14:17:20|2145|2139|2143.3|2137.3|2145|2139|2143.3|2137.3|2
1619792250000|2021-04-30 14:17:30|2143.6|2137.6|2143.8|2137.8|2143.8|2137.8|2143.6|2137.6|2
1619792260000|2021-04-30 14:17:40|2143.9|2137.9|2144|2138|2144|2138|2143.9|2137.9|2
1619792280000|2021-04-30 14:18:00|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|1
1619792290000|2021-04-30 14:18:10|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|2142.3|2136.3|6
1619792300000|2021-04-30 14:18:20|2143.4|2137.4|2143.1|2137.1|2143.4|2137.4|2143.1|2137.1|2
1619792320000|2021-04-30 14:18:40|2143|2137|2142.9|2136.9|2143|2137|2141.8|2135.8|6
1619792330000|2021-04-30 14:18:50|2142.8|2136.8|2142|2136|2142.8|2136.8|2140.8|2134.8|6
1619792340000|2021-04-30 14:19:00|2141.9|2135.9|2142.3|2136.3|2142.3|2136.3|2141.9|2135.9|3
1619792350000|2021-04-30 14:19:10|2142.1|2136.1|2142|2136|2142.1|2136.1|2141.5|2135.5|4
1619792360000|2021-04-30 14:19:20|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|1
1619792370000|2021-04-30 14:19:30|2142|2136|2141.5|2135.5|2142|2136|2141.5|2135.5|2
1619792380000|2021-04-30 14:19:40|2142|2136|2141.5|2135.5|2142|2136|2141.5|2135.5|3
1619792400000|2021-04-30 14:20:00|2141.9|2135.9|2141.5|2135.5|2142.1|2136.1|2140.8|2134.8|4
1619792420000|2021-04-30 14:20:20|2141.4|2135.4|2141|2135|2141.4|2135.4|2140.8|2134.8|3
1619792430000|2021-04-30 14:20:30|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|1
1619792450000|2021-04-30 14:20:50|2141|2135|2140.9|2134.9|2141|2135|2140.9|2134.9|2
1619792460000|2021-04-30 14:21:00|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|1
1619792470000|2021-04-30 14:21:10|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|1
1619792510000|2021-04-30 14:21:50|2141.8|2135.8|2142.1|2136.1|2142.1|2136.1|2141.8|2135.8|2
1619792540000|2021-04-30 14:22:20|2142.3|2136.3|2143|2137|2143|2137|2142.3|2136.3|3
1619792550000|2021-04-30 14:22:30|2142.9|2136.9|2143.3|2137.3|2143.3|2137.3|2142.9|2136.9|2
1619792560000|2021-04-30 14:22:40|2143|2137|2141.6|2135.6|2143|2137|2141.6|2135.6|3
1619792570000|2021-04-30 14:22:50|2141.5|2135.5|2142|2136|2142|2136|2141|2135|5
1619792580000|2021-04-30 14:23:00|2142.3|2136.3|2144.3|2138.3|2144.3|2138.3|2142.3|2136.3|6
1619792600000|2021-04-30 14:23:20|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|1
1619792610000|2021-04-30 14:23:30|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|1
1619792630000|2021-04-30 14:23:50|2144.6|2138.6|2144.3|2138.3|2144.6|2138.6|2144.3|2138.3|3
1619792640000|2021-04-30 14:24:00|2144.5|2138.5|2144.3|2138.3|2144.5|2138.5|2144.3|2138.3|2
1619792700000|2021-04-30 14:25:00|2144.5|2138.5|2144.3|2138.3|2144.8|2138.8|2144.3|2138.3|4
1619792710000|2021-04-30 14:25:10|2144.5|2138.5|2144.5|2138.5|2144.8|2138.8|2144.5|2138.5|3
1619792720000|2021-04-30 14:25:20|2144.8|2138.8|2145.8|2139.8|2145.8|2139.8|2144.8|2138.8|2
1619792740000|2021-04-30 14:25:40|2146|2140|2146.3|2140.3|2146.3|2140.3|2146|2140|2
1619792750000|2021-04-30 14:25:50|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1619792770000|2021-04-30 14:26:10|2146.6|2140.6|2147.5|2141.5|2147.5|2141.5|2146.6|2140.6|4
1619792780000|2021-04-30 14:26:20|2146.3|2140.3|2146|2140|2146.3|2140.3|2146|2140|2
1619792820000|2021-04-30 14:27:00|2146.5|2140.5|2146.8|2140.8|2146.8|2140.8|2146.5|2140.5|2
1619792840000|2021-04-30 14:27:20|2146.5|2140.5|2148.8|2142.8|2149.6|2143.6|2146.5|2140.5|8
1619792850000|2021-04-30 14:27:30|2149|2143|2148.5|2142.5|2149|2143|2148.5|2142.5|3
1619792890000|2021-04-30 14:28:10|2148.8|2142.8|2148.3|2142.3|2149.3|2143.3|2148.3|2142.3|4
1619792910000|2021-04-30 14:28:30|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|2148.3|2142.3|3
1619792960000|2021-04-30 14:29:20|2148.8|2142.8|2150|2144|2150.5|2144.5|2148.8|2142.8|6
1619792990000|2021-04-30 14:29:50|2149.8|2143.8|2149.8|2143.8|2149.8|2143.8|2149.8|2143.8|1
1619793000000|2021-04-30 14:30:00|2149.9|2143.9|2150.1|2144.1|2150.1|2144.1|2149.8|2143.8|4
1619793010000|2021-04-30 14:30:10|2150.3|2144.3|2150.4|2144.4|2150.4|2144.4|2150.3|2144.3|2
1619793060000|2021-04-30 14:31:00|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|1
1619793100000|2021-04-30 14:31:40|2150.5|2144.5|2150.5|2144.5|2150.5|2144.5|2150.5|2144.5|1
1619793190000|2021-04-30 14:33:10|2151.8|2145.8|2151.8|2145.8|2151.8|2145.8|2151.8|2145.8|1
1619793210000|2021-04-30 14:33:30|2152|2146|2152|2146|2152|2146|2152|2146|1
1619793220000|2021-04-30 14:33:40|2152.3|2146.3|2152.3|2146.3|2152.3|2146.3|2152.1|2146.1|3
1619793260000|2021-04-30 14:34:20|2152.4|2146.4|2152.3|2146.3|2152.4|2146.4|2152.3|2146.3|2
1619793270000|2021-04-30 14:34:30|2152|2146|2152|2146|2152|2146|2152|2146|1
1619793310000|2021-04-30 14:35:10|2152.8|2146.8|2152|2146|2152.8|2146.8|2152|2146|2
1619793360000|2021-04-30 14:36:00|2151.8|2145.8|2151.8|2145.8|2151.8|2145.8|2151.8|2145.8|1
1619793380000|2021-04-30 14:36:20|2152|2146|2152|2146|2152|2146|2152|2146|1
1619793400000|2021-04-30 14:36:40|2152.3|2146.3|2152.3|2146.3|2152.3|2146.3|2152.3|2146.3|1
1619793430000|2021-04-30 14:37:10|2152.8|2146.8|2152.3|2146.3|2152.8|2146.8|2152.3|2146.3|2
1619793440000|2021-04-30 14:37:20|2153.5|2147.5|2153.5|2147.5|2153.5|2147.5|2153.5|2147.5|1
1619793450000|2021-04-30 14:37:30|2153.4|2147.4|2152.5|2146.5|2153.4|2147.4|2152.5|2146.5|3
1619793470000|2021-04-30 14:37:50|2153.3|2147.3|2153.5|2147.5|2153.5|2147.5|2153.3|2147.3|2
1619793480000|2021-04-30 14:38:00|2153.3|2147.3|2153.5|2147.5|2153.5|2147.5|2153.3|2147.3|2
1619793490000|2021-04-30 14:38:10|2153.3|2147.3|2152.4|2146.4|2153.3|2147.3|2152.4|2146.4|2
1619793510000|2021-04-30 14:38:30|2152.8|2146.8|2153.3|2147.3|2153.3|2147.3|2152.8|2146.8|2
1619793520000|2021-04-30 14:38:40|2153.5|2147.5|2153.5|2147.5|2153.5|2147.5|2153.5|2147.5|1
1619793530000|2021-04-30 14:38:50|2153.8|2147.8|2155.1|2149.1|2155.1|2149.1|2153.8|2147.8|5
1619793540000|2021-04-30 14:39:00|2155.3|2149.3|2155|2149|2155.3|2149.3|2155|2149|2
1619793550000|2021-04-30 14:39:10|2154.9|2148.9|2155|2149|2155|2149|2154.9|2148.9|2
1619793560000|2021-04-30 14:39:20|2155.1|2149.1|2154.9|2148.9|2155.1|2149.1|2154.8|2148.8|4
1619793600000|2021-04-30 14:40:00|2155|2149|2155|2149|2155|2149|2155|2149|1
1619793610000|2021-04-30 14:40:10|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|1
1619793620000|2021-04-30 14:40:20|2155|2149|2154.9|2148.9|2155|2149|2154.9|2148.9|2
1619793700000|2021-04-30 14:41:40|2155.1|2149.1|2155.3|2149.3|2155.3|2149.3|2155.1|2149.1|2
1619793720000|2021-04-30 14:42:00|2155.4|2149.4|2156.8|2150.8|2156.8|2150.8|2155.4|2149.4|3
1619793730000|2021-04-30 14:42:10|2157|2151|2157.4|2151.4|2157.4|2151.4|2157|2151|2
1619793740000|2021-04-30 14:42:20|2157.3|2151.3|2157.5|2151.5|2157.5|2151.5|2157.3|2151.3|2
1619793780000|2021-04-30 14:43:00|2157.3|2151.3|2157.5|2151.5|2157.5|2151.5|2157.3|2151.3|2
1619793800000|2021-04-30 14:43:20|2157|2151|2157.3|2151.3|2157.3|2151.3|2157|2151|2
1619793810000|2021-04-30 14:43:30|2157|2151|2157|2151|2157|2151|2157|2151|1
1619793820000|2021-04-30 14:43:40|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|1
1619793870000|2021-04-30 14:44:30|2157.3|2151.3|2157.5|2151.5|2157.5|2151.5|2157.3|2151.3|2
1619793900000|2021-04-30 14:45:00|2157.3|2151.3|2157.3|2151.3|2157.5|2151.5|2157.3|2151.3|3
1619793910000|2021-04-30 14:45:10|2157|2151|2157|2151|2157|2151|2157|2151|1
1619793930000|2021-04-30 14:45:30|2156.9|2150.9|2157|2151|2157|2151|2156.9|2150.9|2
1619793940000|2021-04-30 14:45:40|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|1
1619793950000|2021-04-30 14:45:50|2156|2150|2155.3|2149.3|2156|2150|2155.3|2149.3|5
1619793960000|2021-04-30 14:46:00|2155|2149|2155|2149|2155|2149|2154.8|2148.8|3
1619793990000|2021-04-30 14:46:30|2154.8|2148.8|2152.3|2146.3|2154.8|2148.8|2152.3|2146.3|5
1619794000000|2021-04-30 14:46:40|2151.5|2145.5|2151.8|2145.8|2151.8|2145.8|2151.5|2145.5|2
1619794010000|2021-04-30 14:46:50|2151.4|2145.4|2151.8|2145.8|2151.8|2145.8|2151|2145|5
1619794020000|2021-04-30 14:47:00|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|1
1619794030000|2021-04-30 14:47:10|2151.3|2145.3|2150.3|2144.3|2151.3|2145.3|2150.1|2144.1|5
1619794040000|2021-04-30 14:47:20|2150.5|2144.5|2150.1|2144.1|2150.5|2144.5|2149.9|2143.9|4
1619794050000|2021-04-30 14:47:30|2149.9|2143.9|2150.1|2144.1|2150.1|2144.1|2149.9|2143.9|2
1619794060000|2021-04-30 14:47:40|2150|2144|2150|2144|2150|2144|2150|2144|1
1619794070000|2021-04-30 14:47:50|2149.9|2143.9|2150|2144|2150|2144|2149.9|2143.9|2
1619794080000|2021-04-30 14:48:00|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|1
1619794100000|2021-04-30 14:48:20|2150|2144|2150|2144|2150.5|2144.5|2150|2144|6
1619794110000|2021-04-30 14:48:30|2150.3|2144.3|2150.3|2144.3|2150.5|2144.5|2150.3|2144.3|3
1619794120000|2021-04-30 14:48:40|2150.5|2144.5|2151.8|2145.8|2151.8|2145.8|2150.5|2144.5|4
1619794130000|2021-04-30 14:48:50|2150.5|2144.5|2150.3|2144.3|2150.5|2144.5|2150.3|2144.3|2
1619794140000|2021-04-30 14:49:00|2150|2144|2150.1|2144.1|2150.1|2144.1|2149.8|2143.8|4
1619794150000|2021-04-30 14:49:10|2150.3|2144.3|2151|2145|2151.5|2145.5|2150.3|2144.3|4
1619794160000|2021-04-30 14:49:20|2151.4|2145.4|2151.9|2145.9|2152|2146|2151.4|2145.4|3
1619794170000|2021-04-30 14:49:30|2152|2146|2152|2146|2152|2146|2152|2146|1
1619794180000|2021-04-30 14:49:40|2152.6|2146.6|2152.6|2146.6|2152.6|2146.6|2152.6|2146.6|1
1619794190000|2021-04-30 14:49:50|2152.8|2146.8|2152.8|2146.8|2152.8|2146.8|2152.8|2146.8|1
1619794200000|2021-04-30 14:50:00|2152.5|2146.5|2152.6|2146.6|2152.6|2146.6|2152.5|2146.5|2
1619794220000|2021-04-30 14:50:20|2152.1|2146.1|2151.6|2145.6|2152.1|2146.1|2151.6|2145.6|2
1619794230000|2021-04-30 14:50:30|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|1
1619794240000|2021-04-30 14:50:40|2151|2145|2150.3|2144.3|2151|2145|2150.3|2144.3|3
1619794250000|2021-04-30 14:50:50|2149.9|2143.9|2150.1|2144.1|2150.1|2144.1|2149.9|2143.9|2
1619794280000|2021-04-30 14:51:20|2149.8|2143.8|2150|2144|2150|2144|2149.8|2143.8|3
1619794300000|2021-04-30 14:51:40|2149.8|2143.8|2149.3|2143.3|2149.8|2143.8|2149|2143|3
1619794310000|2021-04-30 14:51:50|2149.8|2143.8|2150|2144|2150|2144|2149.8|2143.8|2
1619794380000|2021-04-30 14:53:00|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|1
1619794390000|2021-04-30 14:53:10|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|1
1619794400000|2021-04-30 14:53:20|2149.3|2143.3|2149.5|2143.5|2149.5|2143.5|2149.3|2143.3|2
1619794410000|2021-04-30 14:53:30|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|1
1619794420000|2021-04-30 14:53:40|2149|2143|2149.1|2143.1|2149.3|2143.3|2149|2143|3
1619794430000|2021-04-30 14:53:50|2148.8|2142.8|2147.9|2141.9|2148.8|2142.8|2147.9|2141.9|2
1619794440000|2021-04-30 14:54:00|2147.6|2141.6|2146.6|2140.6|2147.6|2141.6|2146.5|2140.5|6
1619794460000|2021-04-30 14:54:20|2146.3|2140.3|2145|2139|2146.3|2140.3|2145|2139|5
1619794470000|2021-04-30 14:54:30|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|1
1619794500000|2021-04-30 14:55:00|2144.8|2138.8|2144.5|2138.5|2144.8|2138.8|2144.5|2138.5|2
1619794510000|2021-04-30 14:55:10|2144.4|2138.4|2144.6|2138.6|2144.8|2138.8|2144.4|2138.4|4
1619794520000|2021-04-30 14:55:20|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|1
1619794530000|2021-04-30 14:55:30|2144.6|2138.6|2145|2139|2145|2139|2144.6|2138.6|5
1619794540000|2021-04-30 14:55:40|2145.8|2139.8|2146.8|2140.8|2146.8|2140.8|2145.4|2139.4|7
1619794550000|2021-04-30 14:55:50|2146.4|2140.4|2148.1|2142.1|2148.1|2142.1|2146.3|2140.3|7
1619794560000|2021-04-30 14:56:00|2148.5|2142.5|2146.3|2140.3|2148.5|2142.5|2146|2140|7
1619794580000|2021-04-30 14:56:20|2146.5|2140.5|2146.8|2140.8|2146.8|2140.8|2146.5|2140.5|2
1619794590000|2021-04-30 14:56:30|2147|2141|2147|2141|2147|2141|2147|2141|1
1619794600000|2021-04-30 14:56:40|2147.3|2141.3|2149|2143|2149.8|2143.8|2147.3|2141.3|5
1619794610000|2021-04-30 14:56:50|2148.9|2142.9|2148.8|2142.8|2148.9|2142.9|2148.8|2142.8|2
1619794620000|2021-04-30 14:57:00|2149|2143|2150|2144|2150|2144|2149|2143|3
1619794630000|2021-04-30 14:57:10|2150.3|2144.3|2148.8|2142.8|2150.3|2144.3|2148.8|2142.8|5
1619794640000|2021-04-30 14:57:20|2149.4|2143.4|2149.5|2143.5|2149.5|2143.5|2149.4|2143.4|2
1619794660000|2021-04-30 14:57:40|2149.8|2143.8|2150.3|2144.3|2150.3|2144.3|2149.8|2143.8|6
1619794670000|2021-04-30 14:57:50|2150.5|2144.5|2150.4|2144.4|2150.5|2144.5|2150.4|2144.4|2
1619794680000|2021-04-30 14:58:00|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|2150|2144|3
1619794690000|2021-04-30 14:58:10|2150|2144|2150.3|2144.3|2150.3|2144.3|2150|2144|2
1619794700000|2021-04-30 14:58:20|2150.5|2144.5|2149.3|2143.3|2150.5|2144.5|2149.3|2143.3|4
1619794720000|2021-04-30 14:58:40|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|1
1619794770000|2021-04-30 14:59:30|2149.8|2143.8|2150.3|2144.3|2150.3|2144.3|2149.8|2143.8|3
1619794780000|2021-04-30 14:59:40|2149.8|2143.8|2149.8|2143.8|2150.8|2144.8|2149.8|2143.8|6
1619794790000|2021-04-30 14:59:50|2150|2144|2150|2144|2150|2144|2150|2144|1
1619794800000|2021-04-30 15:00:00|2149.8|2143.8|2149.5|2143.5|2149.8|2143.8|2149.5|2143.5|2
1619794810000|2021-04-30 15:00:10|2149|2143|2148.8|2142.8|2149|2143|2148.8|2142.8|2
1619794820000|2021-04-30 15:00:20|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|1
1619794860000|2021-04-30 15:01:00|2149|2143|2149.8|2143.8|2149.8|2143.8|2149|2143|2
1619794870000|2021-04-30 15:01:10|2149.5|2143.5|2149.3|2143.3|2149.5|2143.5|2149.3|2143.3|2
1619794880000|2021-04-30 15:01:20|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|1
1619794890000|2021-04-30 15:01:30|2149.8|2143.8|2149.8|2143.8|2150.3|2144.3|2149.8|2143.8|4
1619794910000|2021-04-30 15:01:50|2150|2144|2149.6|2143.6|2150|2144|2149.6|2143.6|4
1619794930000|2021-04-30 15:02:10|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|1
1619794940000|2021-04-30 15:02:20|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|2149|2143|3
1619794950000|2021-04-30 15:02:30|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|1
1619794970000|2021-04-30 15:02:50|2149.5|2143.5|2149.3|2143.3|2149.5|2143.5|2149.3|2143.3|2
1619794980000|2021-04-30 15:03:00|2149|2143|2145.8|2139.8|2149|2143|2145.8|2139.8|7
1619794990000|2021-04-30 15:03:10|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|1
1619795000000|2021-04-30 15:03:20|2145|2139|2145.3|2139.3|2145.3|2139.3|2145|2139|2
1619795010000|2021-04-30 15:03:30|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|1
1619795020000|2021-04-30 15:03:40|2145.9|2139.9|2145.8|2139.8|2146.3|2140.3|2145.8|2139.8|4
1619795040000|2021-04-30 15:04:00|2145.4|2139.4|2145.3|2139.3|2145.4|2139.4|2144.4|2138.4|4
1619795050000|2021-04-30 15:04:10|2145.5|2139.5|2145.9|2139.9|2145.9|2139.9|2145.5|2139.5|2
1619795070000|2021-04-30 15:04:30|2145.5|2139.5|2145.3|2139.3|2145.5|2139.5|2145.3|2139.3|2
1619795080000|2021-04-30 15:04:40|2145.4|2139.4|2145.8|2139.8|2145.8|2139.8|2145.4|2139.4|2
1619795090000|2021-04-30 15:04:50|2146.1|2140.1|2147|2141|2147|2141|2146.1|2140.1|3
1619795120000|2021-04-30 15:05:20|2147.5|2141.5|2147.9|2141.9|2147.9|2141.9|2147.5|2141.5|3
1619795130000|2021-04-30 15:05:30|2148.3|2142.3|2148.3|2142.3|2148.3|2142.3|2148.3|2142.3|1
1619795150000|2021-04-30 15:05:50|2148.8|2142.8|2148.3|2142.3|2148.8|2142.8|2148.3|2142.3|2
1619795170000|2021-04-30 15:06:10|2148.8|2142.8|2150|2144|2150|2144|2148.8|2142.8|4
1619795180000|2021-04-30 15:06:20|2150.5|2144.5|2149.8|2143.8|2150.5|2144.5|2149.8|2143.8|3
1619795200000|2021-04-30 15:06:40|2149.9|2143.9|2150.1|2144.1|2150.1|2144.1|2149.9|2143.9|2
1619795210000|2021-04-30 15:06:50|2151.1|2145.1|2151.6|2145.6|2151.6|2145.6|2151.1|2145.1|4
1619795220000|2021-04-30 15:07:00|2151.4|2145.4|2150.4|2144.4|2151.4|2145.4|2150.4|2144.4|2
1619795250000|2021-04-30 15:07:30|2149|2143|2149.3|2143.3|2149.3|2143.3|2149|2143|2
1619795260000|2021-04-30 15:07:40|2149.4|2143.4|2151|2145|2151|2145|2149.4|2143.4|5
1619795270000|2021-04-30 15:07:50|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|1
1619795280000|2021-04-30 15:08:00|2150.5|2144.5|2149.4|2143.4|2150.5|2144.5|2149.4|2143.4|5
1619795290000|2021-04-30 15:08:10|2149.1|2143.1|2148.5|2142.5|2149.1|2143.1|2148.5|2142.5|4
1619795300000|2021-04-30 15:08:20|2148.3|2142.3|2148|2142|2148.3|2142.3|2148|2142|2
1619795310000|2021-04-30 15:08:30|2148.5|2142.5|2148.9|2142.9|2149.8|2143.8|2148.5|2142.5|6
1619795330000|2021-04-30 15:08:50|2149|2143|2148.8|2142.8|2149|2143|2148.8|2142.8|2
1619795370000|2021-04-30 15:09:30|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|1
1619795380000|2021-04-30 15:09:40|2149.3|2143.3|2149.5|2143.5|2149.5|2143.5|2149.3|2143.3|2
1619795410000|2021-04-30 15:10:10|2149.3|2143.3|2149.5|2143.5|2149.5|2143.5|2149.3|2143.3|2
1619795420000|2021-04-30 15:10:20|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|1
1619795430000|2021-04-30 15:10:30|2150.8|2144.8|2151.3|2145.3|2151.3|2145.3|2150.8|2144.8|3
1619795440000|2021-04-30 15:10:40|2150.3|2144.3|2150|2144|2150.3|2144.3|2150|2144|2
1619795460000|2021-04-30 15:11:00|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|1
1619795490000|2021-04-30 15:11:30|2150.5|2144.5|2151|2145|2151|2145|2150.5|2144.5|3
1619795500000|2021-04-30 15:11:40|2151.3|2145.3|2150.3|2144.3|2151.3|2145.3|2150|2144|4
1619795530000|2021-04-30 15:12:10|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|1
1619795540000|2021-04-30 15:12:20|2150.5|2144.5|2151|2145|2151|2145|2150.5|2144.5|2
1619795550000|2021-04-30 15:12:30|2150.8|2144.8|2150.8|2144.8|2150.8|2144.8|2150.8|2144.8|1
1619795560000|2021-04-30 15:12:40|2150.3|2144.3|2149.1|2143.1|2150.3|2144.3|2149.1|2143.1|3
1619795570000|2021-04-30 15:12:50|2149.3|2143.3|2149|2143|2149.3|2143.3|2149|2143|2
1619795590000|2021-04-30 15:13:10|2149.3|2143.3|2150.1|2144.1|2150.1|2144.1|2149.3|2143.3|6
1619795600000|2021-04-30 15:13:20|2150.5|2144.5|2151.6|2145.6|2151.6|2145.6|2150.5|2144.5|6
1619795610000|2021-04-30 15:13:30|2152|2146|2152|2146|2152|2146|2152|2146|1
1619795620000|2021-04-30 15:13:40|2151.8|2145.8|2151.8|2145.8|2151.8|2145.8|2151.6|2145.6|3
1619795640000|2021-04-30 15:14:00|2152|2146|2152.3|2146.3|2152.4|2146.4|2152|2146|4
1619795650000|2021-04-30 15:14:10|2151.6|2145.6|2153|2147|2153|2147|2151.4|2145.4|5
1619795660000|2021-04-30 15:14:20|2153.3|2147.3|2154.4|2148.4|2154.4|2148.4|2153.3|2147.3|5
1619795670000|2021-04-30 15:14:30|2154.6|2148.6|2155.3|2149.3|2155.3|2149.3|2154.6|2148.6|2
1619795680000|2021-04-30 15:14:40|2155.5|2149.5|2157.3|2151.3|2157.3|2151.3|2155.5|2149.5|9
1619795690000|2021-04-30 15:14:50|2157.5|2151.5|2156.1|2150.1|2157.8|2151.8|2155.8|2149.8|7
1619795700000|2021-04-30 15:15:00|2155.5|2149.5|2154.5|2148.5|2156.3|2150.3|2154.5|2148.5|5
1619795710000|2021-04-30 15:15:10|2154.3|2148.3|2154|2148|2154.8|2148.8|2154|2148|6
1619795720000|2021-04-30 15:15:20|2154.1|2148.1|2156.1|2150.1|2156.1|2150.1|2154.1|2148.1|8
1619795730000|2021-04-30 15:15:30|2156.4|2150.4|2157|2151|2157.5|2151.5|2156.4|2150.4|7
1619795740000|2021-04-30 15:15:40|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|2157|2151|4
1619795750000|2021-04-30 15:15:50|2157.4|2151.4|2156.5|2150.5|2157.5|2151.5|2156.4|2150.4|5
1619795760000|2021-04-30 15:16:00|2156.8|2150.8|2156.9|2150.9|2157.8|2151.8|2156.8|2150.8|7
1619795770000|2021-04-30 15:16:10|2156.8|2150.8|2156.6|2150.6|2157|2151|2156.5|2150.5|7
1619795780000|2021-04-30 15:16:20|2156.8|2150.8|2157.6|2151.6|2157.6|2151.6|2156.8|2150.8|4
1619795790000|2021-04-30 15:16:30|2157.8|2151.8|2156|2150|2157.8|2151.8|2156|2150|5
1619795800000|2021-04-30 15:16:40|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|1
1619795810000|2021-04-30 15:16:50|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|2155.3|2149.3|4
1619795820000|2021-04-30 15:17:00|2156.4|2150.4|2155.9|2149.9|2156.5|2150.5|2155.9|2149.9|3
1619795830000|2021-04-30 15:17:10|2155.8|2149.8|2152.4|2146.4|2155.8|2149.8|2152.4|2146.4|4
1619795840000|2021-04-30 15:17:20|2152.3|2146.3|2152.5|2146.5|2153.3|2147.3|2152.3|2146.3|7
1619795850000|2021-04-30 15:17:30|2152.3|2146.3|2152.3|2146.3|2152.5|2146.5|2152.3|2146.3|3
1619795860000|2021-04-30 15:17:40|2152.5|2146.5|2153.8|2147.8|2153.8|2147.8|2152.5|2146.5|4
1619795870000|2021-04-30 15:17:50|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|1
1619795880000|2021-04-30 15:18:00|2154.4|2148.4|2153|2147|2154.4|2148.4|2153|2147|6
1619795890000|2021-04-30 15:18:10|2153.5|2147.5|2153.1|2147.1|2153.8|2147.8|2153.1|2147.1|7
1619795900000|2021-04-30 15:18:20|2152.9|2146.9|2151.1|2145.1|2152.9|2146.9|2149.3|2143.3|10
1619795910000|2021-04-30 15:18:30|2151.8|2145.8|2154.1|2148.1|2154.1|2148.1|2151.8|2145.8|5
1619795920000|2021-04-30 15:18:40|2154.3|2148.3|2154.1|2148.1|2155|2149|2154|2148|5
1619795930000|2021-04-30 15:18:50|2154.4|2148.4|2154|2148|2154.4|2148.4|2153.8|2147.8|8
1619795940000|2021-04-30 15:19:00|2154.1|2148.1|2152.6|2146.6|2154.5|2148.5|2152.5|2146.5|9
1619795950000|2021-04-30 15:19:10|2153|2147|2155.9|2149.9|2156|2150|2152.8|2146.8|8
1619795960000|2021-04-30 15:19:20|2155.1|2149.1|2153.6|2147.6|2155.4|2149.4|2153.6|2147.6|10
1619795970000|2021-04-30 15:19:30|2154.5|2148.5|2152.4|2146.4|2154.5|2148.5|2152.3|2146.3|12
1619795980000|2021-04-30 15:19:40|2152.3|2146.3|2152.3|2146.3|2152.3|2146.3|2151.6|2145.6|10
1619795990000|2021-04-30 15:19:50|2152|2146|2150.8|2144.8|2152.3|2146.3|2150.8|2144.8|4
1619796000000|2021-04-30 15:20:00|2150.3|2144.3|2150.4|2144.4|2150.4|2144.4|2150|2144|4
1619796010000|2021-04-30 15:20:10|2150|2144|2150.4|2144.4|2150.5|2144.5|2150|2144|4
1619796030000|2021-04-30 15:20:30|2150.3|2144.3|2149.1|2143.1|2150.3|2144.3|2149.1|2143.1|3
1619796040000|2021-04-30 15:20:40|2149.3|2143.3|2147.3|2141.3|2149.3|2143.3|2147.3|2141.3|4
1619796050000|2021-04-30 15:20:50|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|1
1619796060000|2021-04-30 15:21:00|2148.3|2142.3|2148.3|2142.3|2148.3|2142.3|2148.3|2142.3|1
1619796070000|2021-04-30 15:21:10|2148.4|2142.4|2148.9|2142.9|2148.9|2142.9|2148.4|2142.4|2
1619796080000|2021-04-30 15:21:20|2149.1|2143.1|2149.8|2143.8|2150.1|2144.1|2149.1|2143.1|5
1619796090000|2021-04-30 15:21:30|2148.4|2142.4|2147.5|2141.5|2148.4|2142.4|2147.5|2141.5|3
1619796100000|2021-04-30 15:21:40|2147.3|2141.3|2146|2140|2147.3|2141.3|2146|2140|2
1619796110000|2021-04-30 15:21:50|2146.1|2140.1|2146.5|2140.5|2146.5|2140.5|2146|2140|3
1619796120000|2021-04-30 15:22:00|2146.9|2140.9|2147.1|2141.1|2147.1|2141.1|2146.9|2140.9|2
1619796140000|2021-04-30 15:22:20|2147.3|2141.3|2147|2141|2147.3|2141.3|2147|2141|2
1619796160000|2021-04-30 15:22:40|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1619796170000|2021-04-30 15:22:50|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|1
1619796180000|2021-04-30 15:23:00|2147.1|2141.1|2147.4|2141.4|2147.4|2141.4|2147.1|2141.1|2
1619796190000|2021-04-30 15:23:10|2147.1|2141.1|2147.4|2141.4|2147.4|2141.4|2147.1|2141.1|2
1619796200000|2021-04-30 15:23:20|2147.1|2141.1|2147.4|2141.4|2147.4|2141.4|2147.1|2141.1|2
1619796210000|2021-04-30 15:23:30|2147.5|2141.5|2147.8|2141.8|2147.8|2141.8|2147.5|2141.5|3
1619796220000|2021-04-30 15:23:40|2147.9|2141.9|2147.4|2141.4|2147.9|2141.9|2147.4|2141.4|3
1619796230000|2021-04-30 15:23:50|2147.5|2141.5|2147.6|2141.6|2148|2142|2147.5|2141.5|4
1619796240000|2021-04-30 15:24:00|2147.9|2141.9|2147.9|2141.9|2147.9|2141.9|2147.9|2141.9|1
1619796260000|2021-04-30 15:24:20|2147.8|2141.8|2147.3|2141.3|2147.8|2141.8|2147.3|2141.3|2
1619796270000|2021-04-30 15:24:30|2147.5|2141.5|2147.8|2141.8|2147.8|2141.8|2147.5|2141.5|2
1619796310000|2021-04-30 15:25:10|2148|2142|2148|2142|2148|2142|2148|2142|1
1619796320000|2021-04-30 15:25:20|2147.3|2141.3|2147|2141|2147.3|2141.3|2147|2141|2
1619796330000|2021-04-30 15:25:30|2146.3|2140.3|2146.5|2140.5|2146.5|2140.5|2146.3|2140.3|2
1619796350000|2021-04-30 15:25:50|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|1
1619796360000|2021-04-30 15:26:00|2146.8|2140.8|2145|2139|2146.8|2140.8|2145|2139|3
1619796370000|2021-04-30 15:26:10|2144.9|2138.9|2144.4|2138.4|2144.9|2138.9|2144.4|2138.4|4
1619796390000|2021-04-30 15:26:30|2144.5|2138.5|2144.5|2138.5|2144.8|2138.8|2144.5|2138.5|3
1619796400000|2021-04-30 15:26:40|2144.9|2138.9|2144.8|2138.8|2144.9|2138.9|2144.8|2138.8|2
1619796420000|2021-04-30 15:27:00|2145|2139|2146.5|2140.5|2146.5|2140.5|2145|2139|4
1619796440000|2021-04-30 15:27:20|2146.8|2140.8|2147.4|2141.4|2147.8|2141.8|2146.8|2140.8|4
1619796450000|2021-04-30 15:27:30|2147.5|2141.5|2147.8|2141.8|2147.8|2141.8|2147.5|2141.5|2
1619796460000|2021-04-30 15:27:40|2147.5|2141.5|2147.8|2141.8|2147.8|2141.8|2147.3|2141.3|4
1619796470000|2021-04-30 15:27:50|2147.9|2141.9|2147.3|2141.3|2147.9|2141.9|2147.3|2141.3|2
1619796480000|2021-04-30 15:28:00|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|2145.8|2139.8|5
1619796490000|2021-04-30 15:28:10|2147|2141|2146.8|2140.8|2147|2141|2146.8|2140.8|2
1619796520000|2021-04-30 15:28:40|2146.9|2140.9|2146.9|2140.9|2146.9|2140.9|2146.9|2140.9|1
1619796530000|2021-04-30 15:28:50|2146.8|2140.8|2145.8|2139.8|2146.8|2140.8|2145.8|2139.8|2
1619796540000|2021-04-30 15:29:00|2145.5|2139.5|2144.9|2138.9|2145.5|2139.5|2144.9|2138.9|3
1619796570000|2021-04-30 15:29:30|2145|2139|2145.1|2139.1|2145.1|2139.1|2145|2139|2
1619796580000|2021-04-30 15:29:40|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|1
1619796590000|2021-04-30 15:29:50|2145.1|2139.1|2145.5|2139.5|2145.5|2139.5|2145|2139|5
1619796600000|2021-04-30 15:30:00|2145.4|2139.4|2145.1|2139.1|2145.4|2139.4|2145.1|2139.1|2
1619796610000|2021-04-30 15:30:10|2145.5|2139.5|2146|2140|2146|2140|2145.5|2139.5|3
1619796620000|2021-04-30 15:30:20|2146.3|2140.3|2146.5|2140.5|2146.5|2140.5|2146.3|2140.3|2
1619796650000|2021-04-30 15:30:50|2146.3|2140.3|2147.3|2141.3|2147.3|2141.3|2146.3|2140.3|2
1619796660000|2021-04-30 15:31:00|2146.8|2140.8|2146|2140|2146.8|2140.8|2146|2140|2
1619796670000|2021-04-30 15:31:10|2145.8|2139.8|2145.6|2139.6|2145.8|2139.8|2145.6|2139.6|2
1619796720000|2021-04-30 15:32:00|2145.8|2139.8|2145.4|2139.4|2145.8|2139.8|2145.4|2139.4|3
1619796730000|2021-04-30 15:32:10|2145.5|2139.5|2145.8|2139.8|2145.8|2139.8|2145.5|2139.5|3
1619796740000|2021-04-30 15:32:20|2145.6|2139.6|2146|2140|2146|2140|2145.5|2139.5|4
1619796750000|2021-04-30 15:32:30|2146.3|2140.3|2146.8|2140.8|2146.8|2140.8|2146.3|2140.3|2
1619796770000|2021-04-30 15:32:50|2146.9|2140.9|2147|2141|2147|2141|2146.9|2140.9|2
1619796780000|2021-04-30 15:33:00|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|1
1619796790000|2021-04-30 15:33:10|2148.1|2142.1|2148.6|2142.6|2149|2143|2148.1|2142.1|7
1619796800000|2021-04-30 15:33:20|2148.8|2142.8|2149|2143|2149|2143|2148.8|2142.8|2
1619796810000|2021-04-30 15:33:30|2149.8|2143.8|2149.8|2143.8|2149.8|2143.8|2149.8|2143.8|1
1619796820000|2021-04-30 15:33:40|2149|2143|2149.1|2143.1|2149.1|2143.1|2149|2143|2
1619796830000|2021-04-30 15:33:50|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|1
1619796840000|2021-04-30 15:34:00|2149.4|2143.4|2149.8|2143.8|2149.8|2143.8|2149.4|2143.4|3
1619796860000|2021-04-30 15:34:20|2149.5|2143.5|2148.4|2142.4|2149.5|2143.5|2148.4|2142.4|3
1619796870000|2021-04-30 15:34:30|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|1
1619796880000|2021-04-30 15:34:40|2149|2143|2149|2143|2149|2143|2149|2143|1
1619796920000|2021-04-30 15:35:20|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|1
1619796930000|2021-04-30 15:35:30|2148.5|2142.5|2148.3|2142.3|2148.5|2142.5|2148|2142|4
1619796960000|2021-04-30 15:36:00|2148.1|2142.1|2148.3|2142.3|2148.3|2142.3|2148.1|2142.1|2
1619796970000|2021-04-30 15:36:10|2148.4|2142.4|2148.4|2142.4|2148.4|2142.4|2148.4|2142.4|1
1619796980000|2021-04-30 15:36:20|2148.5|2142.5|2149.8|2143.8|2149.8|2143.8|2148.5|2142.5|2
1619796990000|2021-04-30 15:36:30|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|1
1619797000000|2021-04-30 15:36:40|2149.8|2143.8|2149.5|2143.5|2149.8|2143.8|2149.5|2143.5|2
1619797020000|2021-04-30 15:37:00|2149.8|2143.8|2149.8|2143.8|2149.8|2143.8|2149.8|2143.8|1
1619797030000|2021-04-30 15:37:10|2150|2144|2150|2144|2150|2144|2150|2144|1
1619797040000|2021-04-30 15:37:20|2149.8|2143.8|2149.8|2143.8|2149.8|2143.8|2149.8|2143.8|1
1619797050000|2021-04-30 15:37:30|2149.9|2143.9|2151.3|2145.3|2151.3|2145.3|2149.9|2143.9|3
1619797110000|2021-04-30 15:38:30|2152|2146|2152.1|2146.1|2152.1|2146.1|2152|2146|2
1619797130000|2021-04-30 15:38:50|2152|2146|2151|2145|2152|2146|2151|2145|2
1619797140000|2021-04-30 15:39:00|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|1
1619797170000|2021-04-30 15:39:30|2150.5|2144.5|2150.5|2144.5|2150.5|2144.5|2150.5|2144.5|1
1619797190000|2021-04-30 15:39:50|2149.8|2143.8|2149.6|2143.6|2149.8|2143.8|2149.6|2143.6|2
1619797210000|2021-04-30 15:40:10|2149.9|2143.9|2150.1|2144.1|2150.1|2144.1|2149.9|2143.9|2
1619797270000|2021-04-30 15:41:10|2150.3|2144.3|2150.1|2144.1|2150.3|2144.3|2150.1|2144.1|2
1619797300000|2021-04-30 15:41:40|2150|2144|2149.8|2143.8|2150|2144|2149.1|2143.1|4
1619797340000|2021-04-30 15:42:20|2149.5|2143.5|2146.9|2140.9|2149.5|2143.5|2146.9|2140.9|6
1619797360000|2021-04-30 15:42:40|2146.3|2140.3|2146|2140|2146.3|2140.3|2146|2140|2
1619797390000|2021-04-30 15:43:10|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|1
1619797420000|2021-04-30 15:43:40|2146.1|2140.1|2146.5|2140.5|2146.5|2140.5|2146.1|2140.1|2
1619797430000|2021-04-30 15:43:50|2146.6|2140.6|2146.8|2140.8|2146.8|2140.8|2146.6|2140.6|2
1619797460000|2021-04-30 15:44:20|2146.5|2140.5|2146|2140|2146.5|2140.5|2146|2140|3
1619797470000|2021-04-30 15:44:30|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|1
1619797490000|2021-04-30 15:44:50|2146.5|2140.5|2146.8|2140.8|2146.8|2140.8|2146.5|2140.5|2
1619797500000|2021-04-30 15:45:00|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1619797510000|2021-04-30 15:45:10|2146.3|2140.3|2146.1|2140.1|2146.3|2140.3|2146.1|2140.1|2
1619797530000|2021-04-30 15:45:30|2146.3|2140.3|2146.4|2140.4|2146.4|2140.4|2146.3|2140.3|2
1619797540000|2021-04-30 15:45:40|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1619797580000|2021-04-30 15:46:20|2146.8|2140.8|2146.5|2140.5|2146.8|2140.8|2146.5|2140.5|2
1619797590000|2021-04-30 15:46:30|2146.8|2140.8|2146.5|2140.5|2146.8|2140.8|2146.5|2140.5|2
1619797700000|2021-04-30 15:48:20|2146.6|2140.6|2146.5|2140.5|2146.6|2140.6|2146.5|2140.5|2
1619797800000|2021-04-30 15:50:00|2146.8|2140.8|2146.6|2140.6|2146.8|2140.8|2146.6|2140.6|2
1619797810000|2021-04-30 15:50:10|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1619797820000|2021-04-30 15:50:20|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|1
1619797870000|2021-04-30 15:51:10|2145.9|2139.9|2145.8|2139.8|2145.9|2139.9|2145.8|2139.8|2
1619797890000|2021-04-30 15:51:30|2145.6|2139.6|2145.4|2139.4|2145.6|2139.6|2145.4|2139.4|2
1619797900000|2021-04-30 15:51:40|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|1
1619797910000|2021-04-30 15:51:50|2145.9|2139.9|2145.8|2139.8|2145.9|2139.9|2145.8|2139.8|2
1619797990000|2021-04-30 15:53:10|2146.4|2140.4|2146.5|2140.5|2146.5|2140.5|2146.4|2140.4|2
1619798000000|2021-04-30 15:53:20|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|1
1619798010000|2021-04-30 15:53:30|2146.6|2140.6|2147|2141|2147|2141|2146.6|2140.6|3
1619798020000|2021-04-30 15:53:40|2146.9|2140.9|2146.9|2140.9|2146.9|2140.9|2146.9|2140.9|1
1619798040000|2021-04-30 15:54:00|2147.1|2141.1|2147|2141|2147.1|2141.1|2147|2141|2
1619798050000|2021-04-30 15:54:10|2146.8|2140.8|2147.1|2141.1|2147.1|2141.1|2146.8|2140.8|3
1619798070000|2021-04-30 15:54:30|2146.4|2140.4|2147.1|2141.1|2147.1|2141.1|2146.4|2140.4|3
1619798090000|2021-04-30 15:54:50|2147|2141|2147.1|2141.1|2147.1|2141.1|2147|2141|2
1619798150000|2021-04-30 15:55:50|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|1
1619798210000|2021-04-30 15:56:50|2147|2141|2146.8|2140.8|2147|2141|2146.8|2140.8|2
1619798260000|2021-04-30 15:57:40|2147|2141|2147|2141|2147|2141|2147|2141|1
1619798370000|2021-04-30 15:59:30|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|1
1619798430000|2021-04-30 16:00:30|2146.5|2140.5|2145.8|2139.8|2146.5|2140.5|2145.8|2139.8|2
1619798580000|2021-04-30 16:03:00|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|1
1619798590000|2021-04-30 16:03:10|2145.1|2139.1|2144.9|2138.9|2145.1|2139.1|2144.9|2138.9|2
1619798640000|2021-04-30 16:04:00|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|2144.5|2138.5|3
1619798810000|2021-04-30 16:06:50|2145.5|2139.5|2145.3|2139.3|2145.5|2139.5|2145.3|2139.3|2
1619798820000|2021-04-30 16:07:00|2145.5|2139.5|2145.8|2139.8|2145.8|2139.8|2145.5|2139.5|2
1619798880000|2021-04-30 16:08:00|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|1
1619798890000|2021-04-30 16:08:10|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|1
1619798960000|2021-04-30 16:09:20|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|1
1619798970000|2021-04-30 16:09:30|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|1
1619799020000|2021-04-30 16:10:20|2146|2140|2145.8|2139.8|2146|2140|2145.8|2139.8|2
1619799030000|2021-04-30 16:10:30|2145.5|2139.5|2145.6|2139.6|2145.6|2139.6|2145.5|2139.5|2
1619799090000|2021-04-30 16:11:30|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|1
1619799100000|2021-04-30 16:11:40|2146|2140|2145.9|2139.9|2146|2140|2145.9|2139.9|2
1619799210000|2021-04-30 16:13:30|2146|2140|2146|2140|2146|2140|2146|2140|1
1619799270000|2021-04-30 16:14:30|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|1
1619799300000|2021-04-30 16:15:00|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|1
1619799320000|2021-04-30 16:15:20|2146|2140|2146|2140|2146|2140|2146|2140|1
1619799360000|2021-04-30 16:16:00|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|1
1619799370000|2021-04-30 16:16:10|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|1
1619799380000|2021-04-30 16:16:20|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1619799610000|2021-04-30 16:20:10|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|1
1619799680000|2021-04-30 16:21:20|2147|2141|2147|2141|2147|2141|2147|2141|1
1619799720000|2021-04-30 16:22:00|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|1
1619799730000|2021-04-30 16:22:10|2146.6|2140.6|2145.8|2139.8|2146.6|2140.6|2145.8|2139.8|2
1619799740000|2021-04-30 16:22:20|2146|2140|2146|2140|2146|2140|2146|2140|1
1619799840000|2021-04-30 16:24:00|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|1
1619799860000|2021-04-30 16:24:20|2146|2140|2145.8|2139.8|2146|2140|2145.8|2139.8|2
1619799870000|2021-04-30 16:24:30|2146|2140|2146|2140|2146|2140|2146|2140|1
1619799910000|2021-04-30 16:25:10|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|1
1619799970000|2021-04-30 16:26:10|2146|2140|2146|2140|2146|2140|2146|2140|1
1619800000000|2021-04-30 16:26:40|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|1
1619800030000|2021-04-30 16:27:10|2146|2140|2146|2140|2146|2140|2146|2140|1
1619800310000|2021-04-30 16:31:50|2146.4|2140.4|2146.3|2140.3|2146.4|2140.4|2146.3|2140.3|2
1619800330000|2021-04-30 16:32:10|2147|2141|2147|2141|2147|2141|2147|2141|1
1619800400000|2021-04-30 16:33:20|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|1
1619800430000|2021-04-30 16:33:50|2147|2141|2147|2141|2147|2141|2147|2141|1
1619800860000|2021-04-30 16:41:00|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|1
1619800870000|2021-04-30 16:41:10|2146.1|2140.1|2146.1|2140.1|2146.4|2140.4|2146|2140|5
1619800970000|2021-04-30 16:42:50|2147|2141|2147.1|2141.1|2147.1|2141.1|2147|2141|2
1619801030000|2021-04-30 16:43:50|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|1
1619801060000|2021-04-30 16:44:20|2146.1|2140.1|2146|2140|2146.1|2140.1|2145.4|2139.4|3
1619801470000|2021-04-30 16:51:10|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|2146.1|2140.1|3
1619801520000|2021-04-30 16:52:00|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|1
1619801620000|2021-04-30 16:53:40|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1619801630000|2021-04-30 16:53:50|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|1
1619801840000|2021-04-30 16:57:20|2147|2141|2147|2141|2147|2141|2147|2141|1
1619801850000|2021-04-30 16:57:30|2146.9|2140.9|2146.6|2140.6|2146.9|2140.9|2146.6|2140.6|2
1619801940000|2021-04-30 16:59:00|2146.9|2140.9|2147.3|2141.3|2147.3|2141.3|2146.9|2140.9|2
1619801950000|2021-04-30 16:59:10|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|1
1619801960000|2021-04-30 16:59:20|2147.3|2141.3|2147.1|2141.1|2147.3|2141.3|2147.1|2141.1|2
1620086520000|2021-05-04 00:02:00|2152.4|2146.4|2152.4|2146.4|2153.6|2147.6|2152.4|2146.4|3
1620086530000|2021-05-04 00:02:10|2152.1|2146.1|2153.6|2147.6|2153.6|2147.6|2152.1|2146.1|2
1620086540000|2021-05-04 00:02:20|2153.9|2147.9|2156.4|2150.4|2156.4|2150.4|2153.9|2147.9|5
1620086550000|2021-05-04 00:02:30|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|1
1620086650000|2021-05-04 00:04:10|2155.6|2149.6|2153.5|2147.5|2155.6|2149.6|2153.5|2147.5|2
1620086660000|2021-05-04 00:04:20|2153.8|2147.8|2153.5|2147.5|2153.8|2147.8|2153.5|2147.5|2
1620086710000|2021-05-04 00:05:10|2153.4|2147.4|2153.4|2147.4|2153.4|2147.4|2153.4|2147.4|1
1620087390000|2021-05-04 00:16:30|2153.5|2147.5|2153.5|2147.5|2153.5|2147.5|2153.5|2147.5|1
1620087470000|2021-05-04 00:17:50|2153.8|2147.8|2153.8|2147.8|2153.8|2147.8|2153.8|2147.8|1
1620087520000|2021-05-04 00:18:40|2155|2149|2155|2149|2155|2149|2155|2149|1
1620087530000|2021-05-04 00:18:50|2155.1|2149.1|2155.6|2149.6|2155.6|2149.6|2155.1|2149.1|2
1620087540000|2021-05-04 00:19:00|2156|2150|2154.8|2148.8|2156.1|2150.1|2154.8|2148.8|3
1620087590000|2021-05-04 00:19:50|2154.9|2148.9|2154.5|2148.5|2154.9|2148.9|2154.5|2148.5|2
1620087640000|2021-05-04 00:20:40|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|1
1620087700000|2021-05-04 00:21:40|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|1
1620088300000|2021-05-04 00:31:40|2155.4|2149.4|2155.6|2149.6|2155.6|2149.6|2155.4|2149.4|2
1620088310000|2021-05-04 00:31:50|2155.1|2149.1|2157.5|2151.5|2157.5|2151.5|2155.1|2149.1|4
1620088340000|2021-05-04 00:32:20|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|1
1620088350000|2021-05-04 00:32:30|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|1
1620088400000|2021-05-04 00:33:20|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|1
1620088410000|2021-05-04 00:33:30|2156.1|2150.1|2155.6|2149.6|2156.1|2150.1|2155.6|2149.6|2
1620088880000|2021-05-04 00:41:20|2155.3|2149.3|2155.8|2149.8|2155.8|2149.8|2155.1|2149.1|5
1620088890000|2021-05-04 00:41:30|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|1
1620088950000|2021-05-04 00:42:30|2156|2150|2156|2150|2156|2150|2156|2150|1
1620090120000|2021-05-04 01:02:00|2155.4|2149.4|2156.1|2150.1|2156.1|2150.1|2155.4|2149.4|2
1620090620000|2021-05-04 01:10:20|2155.9|2149.9|2154.9|2148.9|2155.9|2149.9|2154.6|2148.6|3
1620090660000|2021-05-04 01:11:00|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|1
1620090670000|2021-05-04 01:11:10|2154.4|2148.4|2154.4|2148.4|2154.4|2148.4|2154.4|2148.4|1
1620090720000|2021-05-04 01:12:00|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|1
1620091120000|2021-05-04 01:18:40|2154.4|2148.4|2154.4|2148.4|2154.4|2148.4|2154.4|2148.4|1
1620091240000|2021-05-04 01:20:40|2154.1|2148.1|2153.4|2147.4|2154.1|2148.1|2153.4|2147.4|2
1620091700000|2021-05-04 01:28:20|2152.9|2146.9|2152.9|2146.9|2152.9|2146.9|2152.9|2146.9|1
1620091720000|2021-05-04 01:28:40|2153.4|2147.4|2152.5|2146.5|2153.4|2147.4|2152.5|2146.5|2
1620091830000|2021-05-04 01:30:30|2152.6|2146.6|2152.6|2146.6|2152.6|2146.6|2152.6|2146.6|1
1620093040000|2021-05-04 01:50:40|2152.9|2146.9|2153.1|2147.1|2153.1|2147.1|2152.9|2146.9|2
1620093820000|2021-05-04 02:03:40|2152.9|2146.9|2151.5|2145.5|2152.9|2146.9|2151.5|2145.5|2
1620093830000|2021-05-04 02:03:50|2152.4|2146.4|2152.4|2146.4|2152.4|2146.4|2151.5|2145.5|5
1620093840000|2021-05-04 02:04:00|2151.4|2145.4|2151.5|2145.5|2151.5|2145.5|2151.4|2145.4|2
1620093950000|2021-05-04 02:05:50|2151.6|2145.6|2151.6|2145.6|2151.6|2145.6|2151.6|2145.6|1
1620094310000|2021-05-04 02:11:50|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|1
1620094830000|2021-05-04 02:20:30|2151.9|2145.9|2151.4|2145.4|2151.9|2145.9|2151.4|2145.4|2
1620094880000|2021-05-04 02:21:20|2151.9|2145.9|2155.5|2149.5|2155.5|2149.5|2151.9|2145.9|4
1620094890000|2021-05-04 02:21:30|2155.8|2149.8|2156.8|2150.8|2156.8|2150.8|2155.8|2149.8|3
1620095810000|2021-05-04 02:36:50|2156.6|2150.6|2156.8|2150.8|2156.8|2150.8|2156.6|2150.6|2
1620096030000|2021-05-04 02:40:30|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|1
1620096990000|2021-05-04 02:56:30|2156.9|2150.9|2157.1|2151.1|2157.1|2151.1|2156.9|2150.9|2
1620097040000|2021-05-04 02:57:20|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|1
1620098080000|2021-05-04 03:14:40|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|1
1620098140000|2021-05-04 03:15:40|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1620099240000|2021-05-04 03:34:00|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|1
1620099260000|2021-05-04 03:34:20|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|1
1620100890000|2021-05-04 04:01:30|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|1
1620100940000|2021-05-04 04:02:20|2158|2152|2158.1|2152.1|2158.1|2152.1|2158|2152|2
1620100990000|2021-05-04 04:03:10|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|1
1620101630000|2021-05-04 04:13:50|2157.4|2151.4|2158|2152|2158|2152|2157.4|2151.4|2
1620101640000|2021-05-04 04:14:00|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|1
1620101700000|2021-05-04 04:15:00|2157.6|2151.6|2155.9|2149.9|2157.6|2151.6|2155.9|2149.9|2
1620101790000|2021-05-04 04:16:30|2156.1|2150.1|2156.4|2150.4|2156.4|2150.4|2156.1|2150.1|2
1620101830000|2021-05-04 04:17:10|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|1
1620101980000|2021-05-04 04:19:40|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|1
1620102030000|2021-05-04 04:20:30|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|1
1620102420000|2021-05-04 04:27:00|2157|2151|2157.3|2151.3|2157.3|2151.3|2157|2151|3
1620102540000|2021-05-04 04:29:00|2157.4|2151.4|2157.6|2151.6|2157.6|2151.6|2157.4|2151.4|2
1620102610000|2021-05-04 04:30:10|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|1
1620102670000|2021-05-04 04:31:10|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|1
1620102730000|2021-05-04 04:32:10|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|1
1620102740000|2021-05-04 04:32:20|2157.6|2151.6|2156.9|2150.9|2157.6|2151.6|2156.9|2150.9|2
1620102750000|2021-05-04 04:32:30|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|1
1620105190000|2021-05-04 05:13:10|2156.5|2150.5|2156.4|2150.4|2156.5|2150.5|2156.4|2150.4|2
1620105200000|2021-05-04 05:13:20|2156.3|2150.3|2156|2150|2156.4|2150.4|2156|2150|4
1620105350000|2021-05-04 05:15:50|2155.8|2149.8|2156|2150|2156|2150|2155.8|2149.8|2
1620105400000|2021-05-04 05:16:40|2156.6|2150.6|2156.9|2150.9|2156.9|2150.9|2156.6|2150.6|2
1620105450000|2021-05-04 05:17:30|2155.9|2149.9|2157|2151|2157|2151|2155.9|2149.9|2
1620105480000|2021-05-04 05:18:00|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|1
1620105490000|2021-05-04 05:18:10|2156.8|2150.8|2156.6|2150.6|2157.1|2151.1|2156.6|2150.6|4
1620105540000|2021-05-04 05:19:00|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|1
1620107220000|2021-05-04 05:47:00|2157.1|2151.1|2157|2151|2157.1|2151.1|2157|2151|2
1620107270000|2021-05-04 05:47:50|2156.8|2150.8|2156.9|2150.9|2156.9|2150.9|2156.8|2150.8|2
1620107560000|2021-05-04 05:52:40|2157.3|2151.3|2157.6|2151.6|2157.6|2151.6|2157.3|2151.3|2
1620107800000|2021-05-04 05:56:40|2158|2152|2158.3|2152.3|2158.3|2152.3|2158|2152|2
1620107910000|2021-05-04 05:58:30|2158.6|2152.6|2159.4|2153.4|2159.4|2153.4|2158.6|2152.6|4
1620108420000|2021-05-04 06:07:00|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|1
1620108480000|2021-05-04 06:08:00|2160.4|2154.4|2161.5|2155.5|2161.5|2155.5|2160.4|2154.4|2
1620108500000|2021-05-04 06:08:20|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|1
1620108510000|2021-05-04 06:08:30|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|1
1620108520000|2021-05-04 06:08:40|2162|2156|2162.1|2156.1|2162.1|2156.1|2161.9|2155.9|3
1620108530000|2021-05-04 06:08:50|2162.6|2156.6|2163.5|2157.5|2163.9|2157.9|2162.6|2156.6|4
1620108540000|2021-05-04 06:09:00|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|1
1620108550000|2021-05-04 06:09:10|2163.5|2157.5|2163.5|2157.5|2163.5|2157.5|2163.5|2157.5|1
1620108560000|2021-05-04 06:09:20|2162.6|2156.6|2163|2157|2163|2157|2162.6|2156.6|3
1620108640000|2021-05-04 06:10:40|2163.1|2157.1|2163.1|2157.1|2163.1|2157.1|2163.1|2157.1|1
1620108710000|2021-05-04 06:11:50|2163.4|2157.4|2163.6|2157.6|2163.6|2157.6|2163.4|2157.4|2
1620108720000|2021-05-04 06:12:00|2163.9|2157.9|2163.6|2157.6|2163.9|2157.9|2163.6|2157.6|2
1620108740000|2021-05-04 06:12:20|2163.9|2157.9|2164|2158|2164|2158|2163.9|2157.9|2
1620108750000|2021-05-04 06:12:30|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|1
1620108760000|2021-05-04 06:12:40|2164.3|2158.3|2164.1|2158.1|2164.3|2158.3|2164.1|2158.1|2
1620108800000|2021-05-04 06:13:20|2164.4|2158.4|2164.1|2158.1|2164.4|2158.4|2164.1|2158.1|4
1620108840000|2021-05-04 06:14:00|2164.4|2158.4|2164.5|2158.5|2164.5|2158.5|2164.1|2158.1|4
1620108850000|2021-05-04 06:14:10|2164.8|2158.8|2164.4|2158.4|2164.8|2158.8|2164.4|2158.4|3
1620108860000|2021-05-04 06:14:20|2164.8|2158.8|2164.4|2158.4|2164.8|2158.8|2164.4|2158.4|3
1620108870000|2021-05-04 06:14:30|2164.8|2158.8|2163.9|2157.9|2164.8|2158.8|2163.9|2157.9|4
1620108880000|2021-05-04 06:14:40|2164.1|2158.1|2163.9|2157.9|2164.1|2158.1|2163.9|2157.9|2
1620108890000|2021-05-04 06:14:50|2164.1|2158.1|2163.9|2157.9|2164.1|2158.1|2163.9|2157.9|2
1620108900000|2021-05-04 06:15:00|2164.1|2158.1|2163.9|2157.9|2164.1|2158.1|2163.9|2157.9|4
1620108920000|2021-05-04 06:15:20|2164.1|2158.1|2163.9|2157.9|2164.1|2158.1|2163.9|2157.9|2
1620108940000|2021-05-04 06:15:40|2164.1|2158.1|2163.9|2157.9|2164.1|2158.1|2163.9|2157.9|2
1620109000000|2021-05-04 06:16:40|2163.6|2157.6|2161.6|2155.6|2163.6|2157.6|2161.6|2155.6|3
1620109010000|2021-05-04 06:16:50|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|1
1620109030000|2021-05-04 06:17:10|2162|2156|2161.6|2155.6|2162|2156|2161.6|2155.6|3
1620109040000|2021-05-04 06:17:20|2161.5|2155.5|2161.6|2155.6|2161.6|2155.6|2161.5|2155.5|2
1620109070000|2021-05-04 06:17:50|2161.5|2155.5|2160.6|2154.6|2161.5|2155.5|2160.6|2154.6|2
1620109080000|2021-05-04 06:18:00|2160.8|2154.8|2159.6|2153.6|2160.8|2154.8|2159.6|2153.6|5
1620109090000|2021-05-04 06:18:10|2159.4|2153.4|2158.8|2152.8|2159.4|2153.4|2158.4|2152.4|5
1620109100000|2021-05-04 06:18:20|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|1
1620109140000|2021-05-04 06:19:00|2158.1|2152.1|2158.3|2152.3|2158.3|2152.3|2156.9|2150.9|4
1620109150000|2021-05-04 06:19:10|2158.5|2152.5|2158.3|2152.3|2158.5|2152.5|2158.3|2152.3|2
1620109160000|2021-05-04 06:19:20|2159.1|2153.1|2158.6|2152.6|2159.1|2153.1|2157.6|2151.6|4
1620109170000|2021-05-04 06:19:30|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|1
1620109180000|2021-05-04 06:19:40|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|1
1620109190000|2021-05-04 06:19:50|2157.5|2151.5|2157.4|2151.4|2157.5|2151.5|2157.4|2151.4|2
1620109200000|2021-05-04 06:20:00|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|1
1620109280000|2021-05-04 06:21:20|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|1
1620109300000|2021-05-04 06:21:40|2157.4|2151.4|2156.9|2150.9|2157.4|2151.4|2156.6|2150.6|3
1620109310000|2021-05-04 06:21:50|2157|2151|2157|2151|2157|2151|2157|2151|1
1620109360000|2021-05-04 06:22:40|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|1
1620109400000|2021-05-04 06:23:20|2157.1|2151.1|2157.4|2151.4|2157.4|2151.4|2157.1|2151.1|2
1620109440000|2021-05-04 06:24:00|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1620109510000|2021-05-04 06:25:10|2157.6|2151.6|2156.6|2150.6|2157.6|2151.6|2156.5|2150.5|3
1620109680000|2021-05-04 06:28:00|2155.9|2149.9|2155.8|2149.8|2155.9|2149.9|2155.8|2149.8|2
1620109690000|2021-05-04 06:28:10|2155.6|2149.6|2156|2150|2156.6|2150.6|2155.6|2149.6|5
1620109700000|2021-05-04 06:28:20|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|1
1620109740000|2021-05-04 06:29:00|2155.4|2149.4|2154.8|2148.8|2155.4|2149.4|2154.6|2148.6|7
1620109750000|2021-05-04 06:29:10|2154.4|2148.4|2154.9|2148.9|2155.3|2149.3|2154.3|2148.3|10
1620109760000|2021-05-04 06:29:20|2154.6|2148.6|2153.6|2147.6|2154.6|2148.6|2153.4|2147.4|10
1620109770000|2021-05-04 06:29:30|2154.3|2148.3|2154.6|2148.6|2154.9|2148.9|2154.3|2148.3|3
1620109790000|2021-05-04 06:29:50|2154.1|2148.1|2152.6|2146.6|2154.1|2148.1|2152.1|2146.1|5
1620109800000|2021-05-04 06:30:00|2152.9|2146.9|2152.9|2146.9|2152.9|2146.9|2152.9|2146.9|1
1620109840000|2021-05-04 06:30:40|2153.1|2147.1|2152.9|2146.9|2153.1|2147.1|2152.9|2146.9|4
1620109890000|2021-05-04 06:31:30|2153.6|2147.6|2154.1|2148.1|2154.1|2148.1|2153.6|2147.6|2
1620109900000|2021-05-04 06:31:40|2153.9|2147.9|2152.6|2146.6|2153.9|2147.9|2152.6|2146.6|2
1620110040000|2021-05-04 06:34:00|2153.6|2147.6|2153.5|2147.5|2153.6|2147.6|2153.5|2147.5|2
1620110080000|2021-05-04 06:34:40|2153.8|2147.8|2155.6|2149.6|2155.6|2149.6|2153.8|2147.8|3
1620110090000|2021-05-04 06:34:50|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|1
1620110110000|2021-05-04 06:35:10|2155.4|2149.4|2155.3|2149.3|2155.4|2149.4|2153.9|2147.9|4
1620110120000|2021-05-04 06:35:20|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|2154.1|2148.1|7
1620110130000|2021-05-04 06:35:30|2155.5|2149.5|2154.3|2148.3|2155.5|2149.5|2154.3|2148.3|3
1620110270000|2021-05-04 06:37:50|2154.1|2148.1|2153|2147|2154.1|2148.1|2153|2147|2
1620110330000|2021-05-04 06:38:50|2152.6|2146.6|2152.6|2146.6|2152.6|2146.6|2152.6|2146.6|1
1620110340000|2021-05-04 06:39:00|2152.9|2146.9|2152.6|2146.6|2152.9|2146.9|2152.6|2146.6|2
1620110360000|2021-05-04 06:39:20|2152.9|2146.9|2152.6|2146.6|2152.9|2146.9|2152.4|2146.4|3
1620110380000|2021-05-04 06:39:40|2152.4|2146.4|2152.4|2146.4|2152.4|2146.4|2152.4|2146.4|1
1620110420000|2021-05-04 06:40:20|2152.9|2146.9|2152.9|2146.9|2152.9|2146.9|2152.9|2146.9|1
1620110430000|2021-05-04 06:40:30|2153.4|2147.4|2153.4|2147.4|2153.4|2147.4|2153.4|2147.4|1
1620110460000|2021-05-04 06:41:00|2152.6|2146.6|2152.5|2146.5|2152.6|2146.6|2152.5|2146.5|2
1620110520000|2021-05-04 06:42:00|2152.4|2146.4|2152.4|2146.4|2152.4|2146.4|2152.4|2146.4|1
1620110640000|2021-05-04 06:44:00|2152.6|2146.6|2153.4|2147.4|2153.4|2147.4|2152.6|2146.6|2
1620110670000|2021-05-04 06:44:30|2153.1|2147.1|2153.1|2147.1|2153.1|2147.1|2153.1|2147.1|1
1620110750000|2021-05-04 06:45:50|2153.4|2147.4|2153.4|2147.4|2153.4|2147.4|2153.4|2147.4|1
1620110770000|2021-05-04 06:46:10|2153.6|2147.6|2153.6|2147.6|2153.6|2147.6|2153.6|2147.6|1
1620110850000|2021-05-04 06:47:30|2153.8|2147.8|2155.1|2149.1|2155.1|2149.1|2153.8|2147.8|3
1620110870000|2021-05-04 06:47:50|2155|2149|2155|2149|2155|2149|2155|2149|1
1620110920000|2021-05-04 06:48:40|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|1
1620111190000|2021-05-04 06:53:10|2156.1|2150.1|2156.5|2150.5|2156.5|2150.5|2156.1|2150.1|3
1620111200000|2021-05-04 06:53:20|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|1
1620111210000|2021-05-04 06:53:30|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|1
1620111220000|2021-05-04 06:53:40|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|1
1620111250000|2021-05-04 06:54:10|2158.3|2152.3|2158.5|2152.5|2158.5|2152.5|2158.3|2152.3|2
1620111260000|2021-05-04 06:54:20|2158.4|2152.4|2158.1|2152.1|2158.4|2152.4|2158.1|2152.1|2
1620111280000|2021-05-04 06:54:40|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|1
1620111310000|2021-05-04 06:55:10|2157.4|2151.4|2157|2151|2157.4|2151.4|2157|2151|4
1620111320000|2021-05-04 06:55:20|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|1
1620111330000|2021-05-04 06:55:30|2155.8|2149.8|2156.3|2150.3|2156.4|2150.4|2155.8|2149.8|4
1620111360000|2021-05-04 06:56:00|2156.1|2150.1|2156|2150|2156.1|2150.1|2156|2150|2
1620111530000|2021-05-04 06:58:50|2156.1|2150.1|2156.8|2150.8|2156.8|2150.8|2156.1|2150.1|4
1620111540000|2021-05-04 06:59:00|2157.1|2151.1|2157.5|2151.5|2157.5|2151.5|2157.1|2151.1|2
1620111580000|2021-05-04 06:59:40|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|1
1620111590000|2021-05-04 06:59:50|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|1
1620111600000|2021-05-04 07:00:00|2158.5|2152.5|2158.1|2152.1|2158.8|2152.8|2156.4|2150.4|10
1620111610000|2021-05-04 07:00:10|2158.3|2152.3|2159.3|2153.3|2159.8|2153.8|2158.3|2152.3|5
1620111620000|2021-05-04 07:00:20|2159.4|2153.4|2159.9|2153.9|2159.9|2153.9|2159.4|2153.4|4
1620111630000|2021-05-04 07:00:30|2160|2154|2161.4|2155.4|2161.5|2155.5|2160|2154|7
1620111640000|2021-05-04 07:00:40|2161.1|2155.1|2161|2155|2161.1|2155.1|2160.9|2154.9|3
1620111650000|2021-05-04 07:00:50|2161.3|2155.3|2162.5|2156.5|2162.5|2156.5|2161.3|2155.3|3
1620111660000|2021-05-04 07:01:00|2162.3|2156.3|2163.3|2157.3|2163.3|2157.3|2162.3|2156.3|5
1620111680000|2021-05-04 07:01:20|2163.5|2157.5|2163.8|2157.8|2163.8|2157.8|2163.5|2157.5|2
1620111690000|2021-05-04 07:01:30|2163.9|2157.9|2164.8|2158.8|2165.1|2159.1|2163.9|2157.9|10
1620111700000|2021-05-04 07:01:40|2165|2159|2165.3|2159.3|2165.3|2159.3|2165|2159|2
1620111710000|2021-05-04 07:01:50|2165|2159|2165.3|2159.3|2165.3|2159.3|2165|2159|2
1620111720000|2021-05-04 07:02:00|2165|2159|2164.8|2158.8|2165|2159|2164|2158|5
1620111730000|2021-05-04 07:02:10|2165|2159|2164.5|2158.5|2165|2159|2164.4|2158.4|4
1620111740000|2021-05-04 07:02:20|2165|2159|2165.3|2159.3|2165.5|2159.5|2164.9|2158.9|8
1620111750000|2021-05-04 07:02:30|2166.3|2160.3|2167.5|2161.5|2167.6|2161.6|2166.3|2160.3|5
1620111770000|2021-05-04 07:02:50|2167.6|2161.6|2167.9|2161.9|2167.9|2161.9|2167.6|2161.6|2
1620111790000|2021-05-04 07:03:10|2167.8|2161.8|2166.8|2160.8|2167.8|2161.8|2166.8|2160.8|2
1620111800000|2021-05-04 07:03:20|2166.6|2160.6|2166.9|2160.9|2166.9|2160.9|2166.6|2160.6|3
1620111810000|2021-05-04 07:03:30|2167.6|2161.6|2167.8|2161.8|2168.5|2162.5|2167.5|2161.5|6
1620111840000|2021-05-04 07:04:00|2167.3|2161.3|2167.5|2161.5|2167.5|2161.5|2166.4|2160.4|4
1620111850000|2021-05-04 07:04:10|2167.3|2161.3|2166.3|2160.3|2167.3|2161.3|2166.1|2160.1|3
1620111860000|2021-05-04 07:04:20|2166.4|2160.4|2166.5|2160.5|2166.5|2160.5|2166.3|2160.3|3
1620111880000|2021-05-04 07:04:40|2166.6|2160.6|2166.8|2160.8|2166.9|2160.9|2166.6|2160.6|3
1620111910000|2021-05-04 07:05:10|2166.5|2160.5|2166.3|2160.3|2166.5|2160.5|2165.8|2159.8|8
1620111920000|2021-05-04 07:05:20|2166.1|2160.1|2165|2159|2166.1|2160.1|2164.3|2158.3|9
1620111930000|2021-05-04 07:05:30|2165.3|2159.3|2163.8|2157.8|2165.3|2159.3|2163.8|2157.8|6
1620111940000|2021-05-04 07:05:40|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|1
1620111960000|2021-05-04 07:06:00|2164.4|2158.4|2165.6|2159.6|2165.8|2159.8|2164.4|2158.4|8
1620111980000|2021-05-04 07:06:20|2165.9|2159.9|2166|2160|2166|2160|2165.9|2159.9|2
1620111990000|2021-05-04 07:06:30|2165.8|2159.8|2165.6|2159.6|2165.8|2159.8|2165.6|2159.6|2
1620112000000|2021-05-04 07:06:40|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|1
1620112010000|2021-05-04 07:06:50|2165.9|2159.9|2167.3|2161.3|2167.3|2161.3|2165.9|2159.9|4
1620112020000|2021-05-04 07:07:00|2167.1|2161.1|2165.8|2159.8|2167.1|2161.1|2165.8|2159.8|4
1620112050000|2021-05-04 07:07:30|2166|2160|2167.4|2161.4|2167.4|2161.4|2166|2160|5
1620112060000|2021-05-04 07:07:40|2167|2161|2167|2161|2167|2161|2166.8|2160.8|4
1620112070000|2021-05-04 07:07:50|2167.1|2161.1|2167.8|2161.8|2167.8|2161.8|2167.1|2161.1|4
1620112080000|2021-05-04 07:08:00|2168|2162|2167.8|2161.8|2168|2162|2167.4|2161.4|4
1620112090000|2021-05-04 07:08:10|2167.9|2161.9|2167.9|2161.9|2168.5|2162.5|2167.9|2161.9|4
1620112100000|2021-05-04 07:08:20|2168|2162|2167.9|2161.9|2168|2162|2167.5|2161.5|5
1620112110000|2021-05-04 07:08:30|2168|2162|2168.6|2162.6|2168.6|2162.6|2168|2162|2
1620112150000|2021-05-04 07:09:10|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|2167.8|2161.8|4
1620112160000|2021-05-04 07:09:20|2168.8|2162.8|2169.6|2163.6|2169.6|2163.6|2168.8|2162.8|3
1620112170000|2021-05-04 07:09:30|2169.3|2163.3|2169|2163|2169.3|2163.3|2168.9|2162.9|3
1620112240000|2021-05-04 07:10:40|2168.8|2162.8|2168|2162|2168.8|2162.8|2168|2162|3
1620112250000|2021-05-04 07:10:50|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|1
1620112260000|2021-05-04 07:11:00|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|1
1620112270000|2021-05-04 07:11:10|2168.3|2162.3|2167.5|2161.5|2168.3|2162.3|2167.5|2161.5|2
1620112290000|2021-05-04 07:11:30|2167.8|2161.8|2169|2163|2169|2163|2167.8|2161.8|3
1620112300000|2021-05-04 07:11:40|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1620112310000|2021-05-04 07:11:50|2169|2163|2169|2163|2169|2163|2169|2163|1
1620112330000|2021-05-04 07:12:10|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1620112350000|2021-05-04 07:12:30|2169.3|2163.3|2169.5|2163.5|2169.5|2163.5|2169.3|2163.3|2
1620112360000|2021-05-04 07:12:40|2169.8|2163.8|2170|2164|2170|2164|2169.8|2163.8|2
1620112390000|2021-05-04 07:13:10|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|1
1620112430000|2021-05-04 07:13:50|2170.3|2164.3|2170.4|2164.4|2170.4|2164.4|2170.3|2164.3|2
1620112450000|2021-05-04 07:14:10|2170.5|2164.5|2170.5|2164.5|2170.8|2164.8|2170.3|2164.3|5
1620112460000|2021-05-04 07:14:20|2170.8|2164.8|2170.9|2164.9|2170.9|2164.9|2170.8|2164.8|2
1620112480000|2021-05-04 07:14:40|2171|2165|2171|2165|2171|2165|2171|2165|1
1620112490000|2021-05-04 07:14:50|2170.3|2164.3|2170.8|2164.8|2170.8|2164.8|2170.3|2164.3|3
1620112500000|2021-05-04 07:15:00|2170.5|2164.5|2171|2165|2171|2165|2170.5|2164.5|2
1620112510000|2021-05-04 07:15:10|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|2170.3|2164.3|4
1620112520000|2021-05-04 07:15:20|2171|2165|2171|2165|2171|2165|2171|2165|1
1620112550000|2021-05-04 07:15:50|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|1
1620112570000|2021-05-04 07:16:10|2171.1|2165.1|2171.3|2165.3|2171.3|2165.3|2171|2165|3
1620112620000|2021-05-04 07:17:00|2171.1|2165.1|2170.8|2164.8|2171.1|2165.1|2170.5|2164.5|3
1620112630000|2021-05-04 07:17:10|2170.6|2164.6|2168|2162|2170.6|2164.6|2168|2162|2
1620112660000|2021-05-04 07:17:40|2167.9|2161.9|2167.6|2161.6|2167.9|2161.9|2167.5|2161.5|3
1620112670000|2021-05-04 07:17:50|2167.5|2161.5|2167.3|2161.3|2167.5|2161.5|2167.3|2161.3|2
1620112680000|2021-05-04 07:18:00|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|1
1620112710000|2021-05-04 07:18:30|2167.6|2161.6|2167.8|2161.8|2167.8|2161.8|2167.3|2161.3|5
1620112730000|2021-05-04 07:18:50|2167.4|2161.4|2167.3|2161.3|2167.4|2161.4|2166.5|2160.5|4
1620112740000|2021-05-04 07:19:00|2167.4|2161.4|2167.3|2161.3|2167.4|2161.4|2167.3|2161.3|2
1620112750000|2021-05-04 07:19:10|2167|2161|2167|2161|2167|2161|2167|2161|1
1620112770000|2021-05-04 07:19:30|2167.1|2161.1|2167.8|2161.8|2167.8|2161.8|2167.1|2161.1|2
1620112780000|2021-05-04 07:19:40|2167.6|2161.6|2166.9|2160.9|2167.6|2161.6|2166.9|2160.9|3
1620112790000|2021-05-04 07:19:50|2166.6|2160.6|2166.4|2160.4|2166.6|2160.6|2166.4|2160.4|2
1620112800000|2021-05-04 07:20:00|2166.6|2160.6|2166.4|2160.4|2166.6|2160.6|2166.4|2160.4|2
1620112820000|2021-05-04 07:20:20|2166.5|2160.5|2166.8|2160.8|2166.8|2160.8|2166.5|2160.5|2
1620112830000|2021-05-04 07:20:30|2166.5|2160.5|2165.8|2159.8|2166.5|2160.5|2165.8|2159.8|3
1620112840000|2021-05-04 07:20:40|2166|2160|2166.3|2160.3|2166.3|2160.3|2165.8|2159.8|4
1620112890000|2021-05-04 07:21:30|2165.5|2159.5|2164.3|2158.3|2165.5|2159.5|2164.3|2158.3|2
1620112900000|2021-05-04 07:21:40|2164.4|2158.4|2163.6|2157.6|2164.4|2158.4|2163.3|2157.3|8
1620112910000|2021-05-04 07:21:50|2163.9|2157.9|2163.8|2157.8|2163.9|2157.9|2163.8|2157.8|2
1620112920000|2021-05-04 07:22:00|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|1
1620112940000|2021-05-04 07:22:20|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|1
1620112950000|2021-05-04 07:22:30|2164|2158|2164.5|2158.5|2164.5|2158.5|2164|2158|2
1620112970000|2021-05-04 07:22:50|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|1
1620113010000|2021-05-04 07:23:30|2165|2159|2165|2159|2165|2159|2165|2159|1
1620113020000|2021-05-04 07:23:40|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|1
1620113030000|2021-05-04 07:23:50|2165|2159|2163.9|2157.9|2165|2159|2163.9|2157.9|2
1620113040000|2021-05-04 07:24:00|2164.5|2158.5|2163.4|2157.4|2164.5|2158.5|2163.4|2157.4|5
1620113050000|2021-05-04 07:24:10|2163.3|2157.3|2163|2157|2163.3|2157.3|2163|2157|2
1620113060000|2021-05-04 07:24:20|2163.3|2157.3|2163.3|2157.3|2163.3|2157.3|2163.3|2157.3|1
1620113070000|2021-05-04 07:24:30|2163|2157|2163.3|2157.3|2163.3|2157.3|2163|2157|4
1620113080000|2021-05-04 07:24:40|2163|2157|2163|2157|2163|2157|2163|2157|1
1620113090000|2021-05-04 07:24:50|2163.3|2157.3|2163.3|2157.3|2163.3|2157.3|2163.3|2157.3|1
1620113100000|2021-05-04 07:25:00|2163.4|2157.4|2163.4|2157.4|2163.4|2157.4|2163.4|2157.4|1
1620113110000|2021-05-04 07:25:10|2163.3|2157.3|2163.3|2157.3|2163.3|2157.3|2163.3|2157.3|1
1620113180000|2021-05-04 07:26:20|2163.5|2157.5|2163.8|2157.8|2163.8|2157.8|2163.5|2157.5|2
1620113190000|2021-05-04 07:26:30|2163|2157|2163|2157|2163|2157|2162.8|2156.8|3
1620113210000|2021-05-04 07:26:50|2162.6|2156.6|2162.6|2156.6|2162.6|2156.6|2162.6|2156.6|1
1620113220000|2021-05-04 07:27:00|2162.8|2156.8|2162.3|2156.3|2162.8|2156.8|2162.3|2156.3|3
1620113230000|2021-05-04 07:27:10|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|1
1620113240000|2021-05-04 07:27:20|2162.6|2156.6|2162.6|2156.6|2162.6|2156.6|2162.6|2156.6|1
1620113300000|2021-05-04 07:28:20|2162.8|2156.8|2162.8|2156.8|2162.8|2156.8|2162.8|2156.8|1
1620113310000|2021-05-04 07:28:30|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|1
1620113330000|2021-05-04 07:28:50|2162.8|2156.8|2162.9|2156.9|2162.9|2156.9|2162.8|2156.8|2
1620113340000|2021-05-04 07:29:00|2162.8|2156.8|2163.3|2157.3|2163.3|2157.3|2162.8|2156.8|2
1620113350000|2021-05-04 07:29:10|2162.8|2156.8|2161.5|2155.5|2162.8|2156.8|2161|2155|6
1620113360000|2021-05-04 07:29:20|2161.6|2155.6|2161.5|2155.5|2161.6|2155.6|2161.5|2155.5|2
1620113370000|2021-05-04 07:29:30|2161.8|2155.8|2162|2156|2162|2156|2161.8|2155.8|2
1620113380000|2021-05-04 07:29:40|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|1
1620113390000|2021-05-04 07:29:50|2162|2156|2162|2156|2162|2156|2162|2156|1
1620113410000|2021-05-04 07:30:10|2162.3|2156.3|2162|2156|2162.3|2156.3|2162|2156|2
1620113440000|2021-05-04 07:30:40|2161.5|2155.5|2161|2155|2161.5|2155.5|2161|2155|3
1620113460000|2021-05-04 07:31:00|2161.5|2155.5|2162|2156|2162|2156|2161.5|2155.5|2
1620113470000|2021-05-04 07:31:10|2162.6|2156.6|2163|2157|2163.8|2157.8|2162.6|2156.6|5
1620113490000|2021-05-04 07:31:30|2162.8|2156.8|2162.8|2156.8|2162.8|2156.8|2162.8|2156.8|1
1620113510000|2021-05-04 07:31:50|2163|2157|2163.3|2157.3|2163.3|2157.3|2163|2157|2
1620113520000|2021-05-04 07:32:00|2163|2157|2163.3|2157.3|2163.3|2157.3|2163|2157|2
1620113530000|2021-05-04 07:32:10|2163|2157|2162.4|2156.4|2163|2157|2162.3|2156.3|5
1620113560000|2021-05-04 07:32:40|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|1
1620113600000|2021-05-04 07:33:20|2162.4|2156.4|2161.9|2155.9|2162.4|2156.4|2161.9|2155.9|7
1620113610000|2021-05-04 07:33:30|2162.1|2156.1|2162.4|2156.4|2162.4|2156.4|2162.1|2156.1|2
1620113640000|2021-05-04 07:34:00|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|1
1620113650000|2021-05-04 07:34:10|2161.8|2155.8|2161.3|2155.3|2161.8|2155.8|2161.3|2155.3|3
1620113660000|2021-05-04 07:34:20|2161.1|2155.1|2161.4|2155.4|2161.4|2155.4|2161.1|2155.1|2
1620113670000|2021-05-04 07:34:30|2161.5|2155.5|2161.6|2155.6|2161.6|2155.6|2161.5|2155.5|2
1620113680000|2021-05-04 07:34:40|2161.5|2155.5|2161.4|2155.4|2161.5|2155.5|2161.3|2155.3|3
1620113690000|2021-05-04 07:34:50|2161.5|2155.5|2161.8|2155.8|2161.8|2155.8|2161.5|2155.5|2
1620113700000|2021-05-04 07:35:00|2161.9|2155.9|2161.8|2155.8|2161.9|2155.9|2161.8|2155.8|2
1620113710000|2021-05-04 07:35:10|2162|2156|2162|2156|2162|2156|2162|2156|1
1620113750000|2021-05-04 07:35:50|2162.1|2156.1|2161.9|2155.9|2162.1|2156.1|2161.9|2155.9|2
1620113760000|2021-05-04 07:36:00|2162.1|2156.1|2162.8|2156.8|2162.8|2156.8|2162.1|2156.1|3
1620113770000|2021-05-04 07:36:10|2163|2157|2163|2157|2163.5|2157.5|2163|2157|3
1620113780000|2021-05-04 07:36:20|2163.3|2157.3|2163.8|2157.8|2163.8|2157.8|2163.3|2157.3|2
1620113800000|2021-05-04 07:36:40|2164|2158|2163.8|2157.8|2164|2158|2163.8|2157.8|2
1620113810000|2021-05-04 07:36:50|2164|2158|2164.3|2158.3|2164.3|2158.3|2164|2158|2
1620113830000|2021-05-04 07:37:10|2164.5|2158.5|2164|2158|2164.5|2158.5|2164|2158|3
1620113840000|2021-05-04 07:37:20|2163.9|2157.9|2164|2158|2164|2158|2163.9|2157.9|2
1620113860000|2021-05-04 07:37:40|2164.3|2158.3|2164.5|2158.5|2164.5|2158.5|2164.3|2158.3|2
1620113890000|2021-05-04 07:38:10|2164.3|2158.3|2164|2158|2164.3|2158.3|2164|2158|3
1620113900000|2021-05-04 07:38:20|2163.8|2157.8|2163|2157|2163.8|2157.8|2163|2157|3
1620113910000|2021-05-04 07:38:30|2163.1|2157.1|2163.1|2157.1|2163.1|2157.1|2163.1|2157.1|1
1620113920000|2021-05-04 07:38:40|2163|2157|2162.8|2156.8|2163|2157|2162.8|2156.8|3
1620113930000|2021-05-04 07:38:50|2162.4|2156.4|2161.5|2155.5|2162.4|2156.4|2161.5|2155.5|2
1620113940000|2021-05-04 07:39:00|2161.6|2155.6|2161.8|2155.8|2161.8|2155.8|2161.6|2155.6|2
1620113950000|2021-05-04 07:39:10|2162|2156|2162.3|2156.3|2162.3|2156.3|2162|2156|2
1620113960000|2021-05-04 07:39:20|2162.5|2156.5|2162.6|2156.6|2162.6|2156.6|2162.5|2156.5|2
1620113970000|2021-05-04 07:39:30|2162.9|2156.9|2163.6|2157.6|2163.8|2157.8|2162.8|2156.8|5
1620113980000|2021-05-04 07:39:40|2163.8|2157.8|2163|2157|2163.8|2157.8|2163|2157|3
1620113990000|2021-05-04 07:39:50|2163.3|2157.3|2163.9|2157.9|2164|2158|2163.3|2157.3|3
1620114000000|2021-05-04 07:40:00|2163.6|2157.6|2163.4|2157.4|2163.6|2157.6|2163.4|2157.4|2
1620114010000|2021-05-04 07:40:10|2163.1|2157.1|2162.4|2156.4|2163.1|2157.1|2162.4|2156.4|2
1620114020000|2021-05-04 07:40:20|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|1
1620114080000|2021-05-04 07:41:20|2162.8|2156.8|2162.8|2156.8|2162.8|2156.8|2162.8|2156.8|1
1620114090000|2021-05-04 07:41:30|2163.1|2157.1|2163.1|2157.1|2163.1|2157.1|2163.1|2157.1|1
1620114110000|2021-05-04 07:41:50|2163.3|2157.3|2163.6|2157.6|2163.6|2157.6|2163.3|2157.3|4
1620114120000|2021-05-04 07:42:00|2163.4|2157.4|2163.9|2157.9|2163.9|2157.9|2163.4|2157.4|2
1620114130000|2021-05-04 07:42:10|2163.8|2157.8|2162.4|2156.4|2163.8|2157.8|2162.4|2156.4|2
1620114140000|2021-05-04 07:42:20|2162.3|2156.3|2162.6|2156.6|2162.6|2156.6|2162.3|2156.3|4
1620114150000|2021-05-04 07:42:30|2162.8|2156.8|2162.5|2156.5|2162.8|2156.8|2162.5|2156.5|2
1620114160000|2021-05-04 07:42:40|2162|2156|2161.9|2155.9|2162|2156|2161.9|2155.9|2
1620114210000|2021-05-04 07:43:30|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|1
1620114280000|2021-05-04 07:44:40|2162.6|2156.6|2162.8|2156.8|2162.8|2156.8|2162.6|2156.6|2
1620114290000|2021-05-04 07:44:50|2162.6|2156.6|2162.3|2156.3|2162.6|2156.6|2162.3|2156.3|2
1620114310000|2021-05-04 07:45:10|2162.4|2156.4|2162.3|2156.3|2162.4|2156.4|2162.3|2156.3|2
1620114350000|2021-05-04 07:45:50|2162.4|2156.4|2162.5|2156.5|2162.5|2156.5|2162.4|2156.4|2
1620114370000|2021-05-04 07:46:10|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|1
1620114420000|2021-05-04 07:47:00|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|1
1620114440000|2021-05-04 07:47:20|2162.8|2156.8|2162.5|2156.5|2162.8|2156.8|2162.5|2156.5|2
1620114470000|2021-05-04 07:47:50|2162.6|2156.6|2162.9|2156.9|2162.9|2156.9|2162.6|2156.6|3
1620114490000|2021-05-04 07:48:10|2163|2157|2163.5|2157.5|2163.5|2157.5|2163|2157|2
1620114500000|2021-05-04 07:48:20|2163.8|2157.8|2164|2158|2164|2158|2163.3|2157.3|8
1620114540000|2021-05-04 07:49:00|2164.1|2158.1|2165|2159|2165|2159|2164.1|2158.1|4
1620114560000|2021-05-04 07:49:20|2165.3|2159.3|2165.3|2159.3|2165.5|2159.5|2164.9|2158.9|5
1620114570000|2021-05-04 07:49:30|2165.1|2159.1|2165.1|2159.1|2165.1|2159.1|2165.1|2159.1|1
1620114590000|2021-05-04 07:49:50|2165|2159|2165|2159|2165|2159|2164.8|2158.8|3
1620114600000|2021-05-04 07:50:00|2164.8|2158.8|2165|2159|2165|2159|2164.8|2158.8|2
1620114610000|2021-05-04 07:50:10|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|1
1620114620000|2021-05-04 07:50:20|2165.5|2159.5|2166.9|2160.9|2167|2161|2165.5|2159.5|5
1620114640000|2021-05-04 07:50:40|2167|2161|2166.9|2160.9|2167|2161|2166.9|2160.9|2
1620114660000|2021-05-04 07:51:00|2167|2161|2166|2160|2167|2161|2166|2160|2
1620114670000|2021-05-04 07:51:10|2166.1|2160.1|2166.5|2160.5|2166.5|2160.5|2166.1|2160.1|2
1620114700000|2021-05-04 07:51:40|2166.6|2160.6|2167.1|2161.1|2167.1|2161.1|2166.6|2160.6|2
1620114710000|2021-05-04 07:51:50|2167.3|2161.3|2167.4|2161.4|2167.4|2161.4|2167.1|2161.1|3
1620114720000|2021-05-04 07:52:00|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|1
1620114730000|2021-05-04 07:52:10|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|1
1620114740000|2021-05-04 07:52:20|2167.6|2161.6|2167.3|2161.3|2167.6|2161.6|2166.8|2160.8|3
1620114770000|2021-05-04 07:52:50|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|1
1620114790000|2021-05-04 07:53:10|2167|2161|2167|2161|2167|2161|2167|2161|1
1620114800000|2021-05-04 07:53:20|2166.8|2160.8|2166.3|2160.3|2166.8|2160.8|2166.3|2160.3|2
1620114810000|2021-05-04 07:53:30|2166.5|2160.5|2166.8|2160.8|2166.8|2160.8|2166.5|2160.5|2
1620114830000|2021-05-04 07:53:50|2167|2161|2166.4|2160.4|2167|2161|2166.4|2160.4|5
1620114850000|2021-05-04 07:54:10|2166.8|2160.8|2166.4|2160.4|2166.8|2160.8|2166.4|2160.4|2
1620114860000|2021-05-04 07:54:20|2166.6|2160.6|2167.3|2161.3|2167.3|2161.3|2166.6|2160.6|2
1620114910000|2021-05-04 07:55:10|2167.4|2161.4|2167.5|2161.5|2167.5|2161.5|2167.4|2161.4|2
1620114920000|2021-05-04 07:55:20|2167.4|2161.4|2167.3|2161.3|2167.5|2161.5|2167.3|2161.3|3
1620114930000|2021-05-04 07:55:30|2167.5|2161.5|2167.5|2161.5|2167.8|2161.8|2167.5|2161.5|3
1620114950000|2021-05-04 07:55:50|2167.4|2161.4|2167.5|2161.5|2167.5|2161.5|2167.4|2161.4|4
1620114960000|2021-05-04 07:56:00|2167.8|2161.8|2167.1|2161.1|2167.8|2161.8|2167.1|2161.1|4
1620114970000|2021-05-04 07:56:10|2167|2161|2166.5|2160.5|2167|2161|2166.5|2160.5|2
1620114990000|2021-05-04 07:56:30|2166.8|2160.8|2167.3|2161.3|2167.3|2161.3|2166.8|2160.8|2
1620115000000|2021-05-04 07:56:40|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|1
1620115030000|2021-05-04 07:57:10|2167.3|2161.3|2167.3|2161.3|2167.8|2161.8|2167|2161|6
1620115040000|2021-05-04 07:57:20|2167|2161|2167|2161|2167|2161|2166.8|2160.8|3
1620115050000|2021-05-04 07:57:30|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|1
1620115060000|2021-05-04 07:57:40|2167|2161|2167.1|2161.1|2167.1|2161.1|2167|2161|2
1620115090000|2021-05-04 07:58:10|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|1
1620115120000|2021-05-04 07:58:40|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|1
1620115130000|2021-05-04 07:58:50|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|1
1620115140000|2021-05-04 07:59:00|2167.9|2161.9|2167.9|2161.9|2167.9|2161.9|2167.9|2161.9|1
1620115160000|2021-05-04 07:59:20|2168|2162|2168.8|2162.8|2168.8|2162.8|2168|2162|4
1620115170000|2021-05-04 07:59:30|2169|2163|2169|2163|2169|2163|2169|2163|1
1620115190000|2021-05-04 07:59:50|2168.9|2162.9|2169.3|2163.3|2169.3|2163.3|2168.9|2162.9|2
1620115200000|2021-05-04 08:00:00|2169.5|2163.5|2169.9|2163.9|2169.9|2163.9|2169.3|2163.3|5
1620115220000|2021-05-04 08:00:20|2170|2164|2169.9|2163.9|2170.4|2164.4|2169.9|2163.9|6
1620115260000|2021-05-04 08:01:00|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|1
1620115270000|2021-05-04 08:01:10|2170|2164|2170|2164|2170|2164|2170|2164|1
1620115310000|2021-05-04 08:01:50|2169.9|2163.9|2169.3|2163.3|2169.9|2163.9|2169|2163|3
1620115320000|2021-05-04 08:02:00|2169.4|2163.4|2170.6|2164.6|2170.6|2164.6|2169.4|2163.4|6
1620115330000|2021-05-04 08:02:10|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|1
1620115350000|2021-05-04 08:02:30|2171.1|2165.1|2170.9|2164.9|2171.3|2165.3|2170.9|2164.9|3
1620115370000|2021-05-04 08:02:50|2171|2165|2170.8|2164.8|2171|2165|2169.8|2163.8|5
1620115390000|2021-05-04 08:03:10|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|1
1620115410000|2021-05-04 08:03:30|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|2170.1|2164.1|4
1620115420000|2021-05-04 08:03:40|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|1
1620115490000|2021-05-04 08:04:50|2170.4|2164.4|2169.6|2163.6|2170.4|2164.4|2169.6|2163.6|2
1620115500000|2021-05-04 08:05:00|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|1
1620115510000|2021-05-04 08:05:10|2170|2164|2170.3|2164.3|2170.3|2164.3|2170|2164|2
1620115520000|2021-05-04 08:05:20|2170.5|2164.5|2171.3|2165.3|2171.3|2165.3|2170.5|2164.5|5
1620115540000|2021-05-04 08:05:40|2171|2165|2170.4|2164.4|2171|2165|2170.4|2164.4|2
1620115550000|2021-05-04 08:05:50|2170.3|2164.3|2170.1|2164.1|2170.3|2164.3|2170.1|2164.1|2
1620115580000|2021-05-04 08:06:20|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|1
1620115590000|2021-05-04 08:06:30|2170.3|2164.3|2169.3|2163.3|2170.3|2164.3|2169.3|2163.3|3
1620115600000|2021-05-04 08:06:40|2169.5|2163.5|2169.3|2163.3|2169.5|2163.5|2169.3|2163.3|2
1620115620000|2021-05-04 08:07:00|2169.1|2163.1|2169.5|2163.5|2169.5|2163.5|2169.1|2163.1|2
1620115640000|2021-05-04 08:07:20|2169.8|2163.8|2170.1|2164.1|2170.1|2164.1|2169.8|2163.8|3
1620115720000|2021-05-04 08:08:40|2170.4|2164.4|2170.3|2164.3|2170.4|2164.4|2170.3|2164.3|2
1620115730000|2021-05-04 08:08:50|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|1
1620115740000|2021-05-04 08:09:00|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|1
1620115760000|2021-05-04 08:09:20|2170.5|2164.5|2170.1|2164.1|2170.5|2164.5|2170.1|2164.1|2
1620115780000|2021-05-04 08:09:40|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|1
1620115790000|2021-05-04 08:09:50|2170.5|2164.5|2170.1|2164.1|2170.5|2164.5|2170.1|2164.1|2
1620115810000|2021-05-04 08:10:10|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|1
1620115820000|2021-05-04 08:10:20|2170.6|2164.6|2170.4|2164.4|2170.6|2164.6|2170.4|2164.4|2
1620115840000|2021-05-04 08:10:40|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|1
1620115880000|2021-05-04 08:11:20|2171.1|2165.1|2171.3|2165.3|2171.3|2165.3|2171.1|2165.1|2
1620115890000|2021-05-04 08:11:30|2171.4|2165.4|2171.3|2165.3|2171.5|2165.5|2171.3|2165.3|3
1620115900000|2021-05-04 08:11:40|2170.9|2164.9|2171.1|2165.1|2171.1|2165.1|2170.9|2164.9|2
1620115910000|2021-05-04 08:11:50|2170.9|2164.9|2171.1|2165.1|2171.1|2165.1|2170.9|2164.9|2
1620115920000|2021-05-04 08:12:00|2171|2165|2170.6|2164.6|2171|2165|2170.6|2164.6|2
1620115930000|2021-05-04 08:12:10|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|1
1620115950000|2021-05-04 08:12:30|2170.6|2164.6|2171.1|2165.1|2171.1|2165.1|2170.6|2164.6|4
1620115960000|2021-05-04 08:12:40|2171|2165|2170.3|2164.3|2171|2165|2170.3|2164.3|4
1620115970000|2021-05-04 08:12:50|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|1
1620115980000|2021-05-04 08:13:00|2170|2164|2170.1|2164.1|2170.1|2164.1|2170|2164|2
1620115990000|2021-05-04 08:13:10|2170|2164|2170|2164|2170.3|2164.3|2170|2164|4
1620116010000|2021-05-04 08:13:30|2170.4|2164.4|2170.3|2164.3|2170.5|2164.5|2170.3|2164.3|5
1620116040000|2021-05-04 08:14:00|2170.5|2164.5|2171.3|2165.3|2171.3|2165.3|2170.5|2164.5|5
1620116050000|2021-05-04 08:14:10|2171.1|2165.1|2169.5|2163.5|2171.4|2165.4|2169.5|2163.5|4
1620116060000|2021-05-04 08:14:20|2169.3|2163.3|2169.5|2163.5|2169.5|2163.5|2169.3|2163.3|2
1620116070000|2021-05-04 08:14:30|2169.8|2163.8|2169.5|2163.5|2169.8|2163.8|2169.5|2163.5|2
1620116100000|2021-05-04 08:15:00|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|2169.6|2163.6|3
1620116110000|2021-05-04 08:15:10|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|1
1620116120000|2021-05-04 08:15:20|2169.3|2163.3|2169.5|2163.5|2169.5|2163.5|2169.3|2163.3|2
1620116130000|2021-05-04 08:15:30|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|1
1620116140000|2021-05-04 08:15:40|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|1
1620116160000|2021-05-04 08:16:00|2170|2164|2169.8|2163.8|2170|2164|2169.8|2163.8|2
1620116170000|2021-05-04 08:16:10|2169.3|2163.3|2169.5|2163.5|2169.5|2163.5|2169.3|2163.3|2
1620116190000|2021-05-04 08:16:30|2169.3|2163.3|2169.5|2163.5|2169.5|2163.5|2169.3|2163.3|2
1620116240000|2021-05-04 08:17:20|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|1
1620116260000|2021-05-04 08:17:40|2170.3|2164.3|2170.4|2164.4|2170.4|2164.4|2170.3|2164.3|2
1620116270000|2021-05-04 08:17:50|2170.8|2164.8|2171.4|2165.4|2171.4|2165.4|2170.8|2164.8|4
1620116280000|2021-05-04 08:18:00|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|1
1620116290000|2021-05-04 08:18:10|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|2171.6|2165.6|3
1620116300000|2021-05-04 08:18:20|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|1
1620116360000|2021-05-04 08:19:20|2171.5|2165.5|2171.4|2165.4|2171.5|2165.5|2171.3|2165.3|3
1620116410000|2021-05-04 08:20:10|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|1
1620116420000|2021-05-04 08:20:20|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1620116430000|2021-05-04 08:20:30|2171.5|2165.5|2171.4|2165.4|2171.5|2165.5|2171.4|2165.4|2
1620116450000|2021-05-04 08:20:50|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1620116560000|2021-05-04 08:22:40|2171.4|2165.4|2171.3|2165.3|2171.4|2165.4|2171.3|2165.3|2
1620116600000|2021-05-04 08:23:20|2171|2165|2171|2165|2171|2165|2171|2165|1
1620116620000|2021-05-04 08:23:40|2170|2164|2170.5|2164.5|2170.5|2164.5|2170|2164|2
1620116640000|2021-05-04 08:24:00|2170.4|2164.4|2170.3|2164.3|2170.4|2164.4|2170.3|2164.3|2
1620116650000|2021-05-04 08:24:10|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|1
1620116660000|2021-05-04 08:24:20|2171|2165|2171.3|2165.3|2171.3|2165.3|2171|2165|2
1620116680000|2021-05-04 08:24:40|2170.5|2164.5|2170.1|2164.1|2170.5|2164.5|2170.1|2164.1|3
1620116690000|2021-05-04 08:24:50|2170.3|2164.3|2170.5|2164.5|2170.5|2164.5|2170.3|2164.3|2
1620116700000|2021-05-04 08:25:00|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|1
1620116710000|2021-05-04 08:25:10|2171|2165|2170.8|2164.8|2171.1|2165.1|2170.8|2164.8|3
1620116720000|2021-05-04 08:25:20|2170.5|2164.5|2170.3|2164.3|2170.5|2164.5|2170|2164|5
1620116730000|2021-05-04 08:25:30|2169.5|2163.5|2169.9|2163.9|2169.9|2163.9|2169.5|2163.5|2
1620116760000|2021-05-04 08:26:00|2170|2164|2170.3|2164.3|2170.3|2164.3|2170|2164|2
1620116770000|2021-05-04 08:26:10|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|1
1620116780000|2021-05-04 08:26:20|2169.9|2163.9|2169.8|2163.8|2169.9|2163.9|2169.8|2163.8|2
1620116790000|2021-05-04 08:26:30|2170|2164|2170|2164|2170.1|2164.1|2170|2164|3
1620116800000|2021-05-04 08:26:40|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|1
1620116810000|2021-05-04 08:26:50|2169.8|2163.8|2169.6|2163.6|2169.8|2163.8|2169.6|2163.6|2
1620116820000|2021-05-04 08:27:00|2169.9|2163.9|2170|2164|2170|2164|2169.9|2163.9|2
1620116830000|2021-05-04 08:27:10|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|1
1620116860000|2021-05-04 08:27:40|2170.1|2164.1|2171|2165|2171|2165|2170.1|2164.1|4
1620116870000|2021-05-04 08:27:50|2171.1|2165.1|2171|2165|2171.1|2165.1|2171|2165|2
1620116880000|2021-05-04 08:28:00|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|2170.3|2164.3|6
1620116890000|2021-05-04 08:28:10|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|1
1620116910000|2021-05-04 08:28:30|2170.5|2164.5|2170.4|2164.4|2170.8|2164.8|2170.4|2164.4|3
1620116940000|2021-05-04 08:29:00|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|1
1620116950000|2021-05-04 08:29:10|2170.5|2164.5|2170.3|2164.3|2170.5|2164.5|2170.3|2164.3|2
1620116970000|2021-05-04 08:29:30|2170|2164|2170|2164|2170|2164|2170|2164|1
1620116980000|2021-05-04 08:29:40|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|1
1620116990000|2021-05-04 08:29:50|2170|2164|2170|2164|2170|2164|2170|2164|1
1620117010000|2021-05-04 08:30:10|2170.1|2164.1|2170.3|2164.3|2170.3|2164.3|2170.1|2164.1|2
1620117040000|2021-05-04 08:30:40|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|1
1620117050000|2021-05-04 08:30:50|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|1
1620117060000|2021-05-04 08:31:00|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|1
1620117090000|2021-05-04 08:31:30|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|1
1620117150000|2021-05-04 08:32:30|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|1
1620117160000|2021-05-04 08:32:40|2170.9|2164.9|2171.4|2165.4|2171.4|2165.4|2170.9|2164.9|3
1620117180000|2021-05-04 08:33:00|2171.3|2165.3|2170.3|2164.3|2171.3|2165.3|2170.3|2164.3|4
1620117190000|2021-05-04 08:33:10|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|1
1620117290000|2021-05-04 08:34:50|2170|2164|2168.5|2162.5|2170|2164|2168.5|2162.5|4
1620117300000|2021-05-04 08:35:00|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|1
1620117350000|2021-05-04 08:35:50|2168.5|2162.5|2168|2162|2168.5|2162.5|2168|2162|2
1620117360000|2021-05-04 08:36:00|2167.8|2161.8|2168|2162|2168|2162|2167.8|2161.8|2
1620117380000|2021-05-04 08:36:20|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|1
1620117390000|2021-05-04 08:36:30|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|1
1620117430000|2021-05-04 08:37:10|2167.4|2161.4|2166.4|2160.4|2167.4|2161.4|2166.4|2160.4|2
1620117440000|2021-05-04 08:37:20|2166.8|2160.8|2166.9|2160.9|2166.9|2160.9|2166.8|2160.8|2
1620117450000|2021-05-04 08:37:30|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|1
1620117460000|2021-05-04 08:37:40|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|2166.8|2160.8|4
1620117470000|2021-05-04 08:37:50|2167.5|2161.5|2167.8|2161.8|2167.8|2161.8|2167.5|2161.5|2
1620117500000|2021-05-04 08:38:20|2167.3|2161.3|2165.8|2159.8|2167.3|2161.3|2165.8|2159.8|3
1620117510000|2021-05-04 08:38:30|2166|2160|2166.8|2160.8|2166.8|2160.8|2166|2160|3
1620117530000|2021-05-04 08:38:50|2167|2161|2167|2161|2167|2161|2167|2161|1
1620117540000|2021-05-04 08:39:00|2166.8|2160.8|2166.3|2160.3|2166.8|2160.8|2166.3|2160.3|3
1620117550000|2021-05-04 08:39:10|2166|2160|2166|2160|2166|2160|2166|2160|1
1620117570000|2021-05-04 08:39:30|2165.8|2159.8|2165.5|2159.5|2165.8|2159.8|2165.5|2159.5|3
1620117580000|2021-05-04 08:39:40|2165.4|2159.4|2165.6|2159.6|2165.8|2159.8|2165.3|2159.3|4
1620117590000|2021-05-04 08:39:50|2165.8|2159.8|2165.6|2159.6|2165.8|2159.8|2165.6|2159.6|2
1620117610000|2021-05-04 08:40:10|2166|2160|2166.5|2160.5|2166.5|2160.5|2166|2160|2
1620117630000|2021-05-04 08:40:30|2166.8|2160.8|2166.9|2160.9|2166.9|2160.9|2166.8|2160.8|2
1620117670000|2021-05-04 08:41:10|2166.1|2160.1|2165.3|2159.3|2166.1|2160.1|2165|2159|3
1620117680000|2021-05-04 08:41:20|2165.5|2159.5|2165.3|2159.3|2165.5|2159.5|2165.3|2159.3|2
1620117720000|2021-05-04 08:42:00|2165.5|2159.5|2165.8|2159.8|2165.8|2159.8|2165.5|2159.5|2
1620117730000|2021-05-04 08:42:10|2165.5|2159.5|2164.8|2158.8|2165.5|2159.5|2164.8|2158.8|3
1620117760000|2021-05-04 08:42:40|2164.5|2158.5|2164.8|2158.8|2164.8|2158.8|2164.5|2158.5|2
1620117790000|2021-05-04 08:43:10|2164.5|2158.5|2164.8|2158.8|2164.8|2158.8|2164.5|2158.5|2
1620117830000|2021-05-04 08:43:50|2164.5|2158.5|2166.8|2160.8|2166.8|2160.8|2164.5|2158.5|8
1620117840000|2021-05-04 08:44:00|2166.5|2160.5|2165.8|2159.8|2166.5|2160.5|2165.8|2159.8|4
1620117910000|2021-05-04 08:45:10|2166|2160|2166|2160|2166|2160|2166|2160|1
1620117960000|2021-05-04 08:46:00|2166.3|2160.3|2166.5|2160.5|2166.5|2160.5|2166.3|2160.3|2
1620117990000|2021-05-04 08:46:30|2166.6|2160.6|2166.8|2160.8|2167.3|2161.3|2166.6|2160.6|4
1620118000000|2021-05-04 08:46:40|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|1
1620118020000|2021-05-04 08:47:00|2166|2160|2166|2160|2166|2160|2166|2160|1
1620118030000|2021-05-04 08:47:10|2165.8|2159.8|2166|2160|2166|2160|2165.8|2159.8|2
1620118060000|2021-05-04 08:47:40|2166.4|2160.4|2166.6|2160.6|2166.6|2160.6|2166.4|2160.4|2
1620118070000|2021-05-04 08:47:50|2166.5|2160.5|2166.6|2160.6|2166.6|2160.6|2166.3|2160.3|3
1620118180000|2021-05-04 08:49:40|2166.8|2160.8|2167.1|2161.1|2167.1|2161.1|2166.8|2160.8|2
1620118190000|2021-05-04 08:49:50|2167.3|2161.3|2167.4|2161.4|2167.5|2161.5|2167.3|2161.3|3
1620118200000|2021-05-04 08:50:00|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|1
1620118250000|2021-05-04 08:50:50|2167.8|2161.8|2167.5|2161.5|2167.8|2161.8|2167.1|2161.1|3
1620118280000|2021-05-04 08:51:20|2168|2162|2167.5|2161.5|2168|2162|2167.5|2161.5|2
1620118310000|2021-05-04 08:51:50|2168|2162|2167.4|2161.4|2168|2162|2167.4|2161.4|2
1620118350000|2021-05-04 08:52:30|2167.5|2161.5|2167.8|2161.8|2167.8|2161.8|2167.5|2161.5|2
1620118380000|2021-05-04 08:53:00|2168.3|2162.3|2167.8|2161.8|2168.3|2162.3|2167.8|2161.8|2
1620118390000|2021-05-04 08:53:10|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|1
1620118410000|2021-05-04 08:53:30|2167.5|2161.5|2167.4|2161.4|2168|2162|2167.4|2161.4|3
1620118440000|2021-05-04 08:54:00|2167.6|2161.6|2168|2162|2168|2162|2167.6|2161.6|3
1620118450000|2021-05-04 08:54:10|2168.5|2162.5|2168.3|2162.3|2168.5|2162.5|2168|2162|3
1620118480000|2021-05-04 08:54:40|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|1
1620118490000|2021-05-04 08:54:50|2168.3|2162.3|2167.9|2161.9|2168.3|2162.3|2167.9|2161.9|2
1620118510000|2021-05-04 08:55:10|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|1
1620118550000|2021-05-04 08:55:50|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|1
1620118620000|2021-05-04 08:57:00|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|1
1620118630000|2021-05-04 08:57:10|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|1
1620118640000|2021-05-04 08:57:20|2168.6|2162.6|2168|2162|2168.6|2162.6|2168|2162|2
1620118650000|2021-05-04 08:57:30|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|1
1620118680000|2021-05-04 08:58:00|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|1
1620118780000|2021-05-04 08:59:40|2168.8|2162.8|2168.5|2162.5|2168.8|2162.8|2168.5|2162.5|2
1620118800000|2021-05-04 09:00:00|2169.1|2163.1|2169.3|2163.3|2169.3|2163.3|2168.6|2162.6|3
1620118820000|2021-05-04 09:00:20|2169.8|2163.8|2169.4|2163.4|2170.5|2164.5|2169.1|2163.1|7
1620118850000|2021-05-04 09:00:50|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|1
1620118860000|2021-05-04 09:01:00|2169.4|2163.4|2169.1|2163.1|2169.4|2163.4|2169.1|2163.1|2
1620118870000|2021-05-04 09:01:10|2168.8|2162.8|2168.3|2162.3|2168.8|2162.8|2168.3|2162.3|3
1620118880000|2021-05-04 09:01:20|2168|2162|2168.5|2162.5|2168.5|2162.5|2168|2162|2
1620118920000|2021-05-04 09:02:00|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|1
1620118940000|2021-05-04 09:02:20|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|1
1620119030000|2021-05-04 09:03:50|2168.6|2162.6|2169.3|2163.3|2169.3|2163.3|2168.6|2162.6|2
1620119040000|2021-05-04 09:04:00|2169.5|2163.5|2169.6|2163.6|2169.6|2163.6|2169.5|2163.5|2
1620119050000|2021-05-04 09:04:10|2170|2164|2169.4|2163.4|2170|2164|2169.4|2163.4|2
1620119060000|2021-05-04 09:04:20|2169.1|2163.1|2168.8|2162.8|2169.1|2163.1|2168.8|2162.8|2
1620119070000|2021-05-04 09:04:30|2168.6|2162.6|2168.5|2162.5|2168.6|2162.6|2168.5|2162.5|2
1620119080000|2021-05-04 09:04:40|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1620119110000|2021-05-04 09:05:10|2169|2163|2169.5|2163.5|2169.5|2163.5|2169|2163|2
1620119120000|2021-05-04 09:05:20|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|1
1620119220000|2021-05-04 09:07:00|2169.6|2163.6|2169.9|2163.9|2170.5|2164.5|2169.6|2163.6|5
1620119250000|2021-05-04 09:07:30|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|1
1620119260000|2021-05-04 09:07:40|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|1
1620119310000|2021-05-04 09:08:30|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|1
1620119320000|2021-05-04 09:08:40|2169.1|2163.1|2168.9|2162.9|2169.1|2163.1|2168.5|2162.5|4
1620119340000|2021-05-04 09:09:00|2168.5|2162.5|2166.9|2160.9|2168.5|2162.5|2166.9|2160.9|2
1620119350000|2021-05-04 09:09:10|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|1
1620119360000|2021-05-04 09:09:20|2167.5|2161.5|2166.6|2160.6|2168|2162|2166.6|2160.6|4
1620119370000|2021-05-04 09:09:30|2166.8|2160.8|2167.3|2161.3|2167.3|2161.3|2166.8|2160.8|2
1620119380000|2021-05-04 09:09:40|2166|2160|2165.8|2159.8|2166|2160|2165.8|2159.8|2
1620119390000|2021-05-04 09:09:50|2165.5|2159.5|2165.4|2159.4|2165.5|2159.5|2165.4|2159.4|2
1620119400000|2021-05-04 09:10:00|2165.3|2159.3|2165.8|2159.8|2165.8|2159.8|2165.3|2159.3|2
1620119420000|2021-05-04 09:10:20|2165.3|2159.3|2166.8|2160.8|2166.8|2160.8|2165|2159|5
1620119430000|2021-05-04 09:10:30|2166.3|2160.3|2166.5|2160.5|2166.5|2160.5|2166.3|2160.3|2
1620119450000|2021-05-04 09:10:50|2166.9|2160.9|2166.9|2160.9|2166.9|2160.9|2166.9|2160.9|1
1620119460000|2021-05-04 09:11:00|2167|2161|2167|2161|2167|2161|2167|2161|1
1620119470000|2021-05-04 09:11:10|2167.5|2161.5|2167.8|2161.8|2168.3|2162.3|2167.5|2161.5|3
1620119490000|2021-05-04 09:11:30|2168.3|2162.3|2168.5|2162.5|2168.8|2162.8|2168.3|2162.3|3
1620119520000|2021-05-04 09:12:00|2169|2163|2169|2163|2169|2163|2169|2163|1
1620119550000|2021-05-04 09:12:30|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|1
1620119560000|2021-05-04 09:12:40|2169.6|2163.6|2169.1|2163.1|2169.8|2163.8|2169.1|2163.1|4
1620119590000|2021-05-04 09:13:10|2169.5|2163.5|2169.6|2163.6|2170.3|2164.3|2169.5|2163.5|8
1620119620000|2021-05-04 09:13:40|2170|2164|2170.1|2164.1|2170.1|2164.1|2170|2164|2
1620119690000|2021-05-04 09:14:50|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|1
1620119720000|2021-05-04 09:15:20|2170.3|2164.3|2168.1|2162.1|2170.3|2164.3|2168.1|2162.1|4
1620119760000|2021-05-04 09:16:00|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|1
1620119790000|2021-05-04 09:16:30|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|1
1620119820000|2021-05-04 09:17:00|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|1
1620119830000|2021-05-04 09:17:10|2169.3|2163.3|2170.6|2164.6|2170.6|2164.6|2169.3|2163.3|2
1620119860000|2021-05-04 09:17:40|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|1
1620119890000|2021-05-04 09:18:10|2171.1|2165.1|2170.9|2164.9|2171.1|2165.1|2170.9|2164.9|2
1620119920000|2021-05-04 09:18:40|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1620119940000|2021-05-04 09:19:00|2170.9|2164.9|2170.6|2164.6|2170.9|2164.9|2170.6|2164.6|2
1620119960000|2021-05-04 09:19:20|2171|2165|2171|2165|2171|2165|2171|2165|1
1620119990000|2021-05-04 09:19:50|2170.4|2164.4|2170.8|2164.8|2170.8|2164.8|2170.4|2164.4|2
1620120010000|2021-05-04 09:20:10|2171|2165|2170.9|2164.9|2171|2165|2170.9|2164.9|2
1620120030000|2021-05-04 09:20:30|2171.3|2165.3|2171.4|2165.4|2171.4|2165.4|2171.3|2165.3|2
1620120060000|2021-05-04 09:21:00|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|1
1620120160000|2021-05-04 09:22:40|2171.6|2165.6|2171.5|2165.5|2171.6|2165.6|2171.5|2165.5|2
1620120260000|2021-05-04 09:24:20|2171.6|2165.6|2171.5|2165.5|2171.6|2165.6|2171.5|2165.5|2
1620120320000|2021-05-04 09:25:20|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1620120340000|2021-05-04 09:25:40|2170.9|2164.9|2170.3|2164.3|2170.9|2164.9|2170.3|2164.3|3
1620120350000|2021-05-04 09:25:50|2169.9|2163.9|2169.5|2163.5|2169.9|2163.9|2169.5|2163.5|3
1620120360000|2021-05-04 09:26:00|2169.8|2163.8|2169.1|2163.1|2169.9|2163.9|2169.1|2163.1|3
1620120370000|2021-05-04 09:26:10|2169|2163|2168.9|2162.9|2169|2163|2168.9|2162.9|2
1620120380000|2021-05-04 09:26:20|2169|2163|2169|2163|2169|2163|2168.8|2162.8|3
1620120390000|2021-05-04 09:26:30|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|1
1620120400000|2021-05-04 09:26:40|2169.6|2163.6|2169.5|2163.5|2169.8|2163.8|2169.5|2163.5|3
1620120420000|2021-05-04 09:27:00|2169|2163|2168.5|2162.5|2169|2163|2168.5|2162.5|2
1620120430000|2021-05-04 09:27:10|2168.8|2162.8|2168|2162|2169.1|2163.1|2168|2162|5
1620120450000|2021-05-04 09:27:30|2168.3|2162.3|2168.3|2162.3|2168.5|2162.5|2168.3|2162.3|3
1620120460000|2021-05-04 09:27:40|2168.6|2162.6|2168.3|2162.3|2168.6|2162.6|2168.3|2162.3|2
1620120500000|2021-05-04 09:28:20|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|1
1620120510000|2021-05-04 09:28:30|2169|2163|2169|2163|2169.1|2163.1|2169|2163|3
1620120530000|2021-05-04 09:28:50|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1620120540000|2021-05-04 09:29:00|2169|2163|2169|2163|2169|2163|2169|2163|1
1620120560000|2021-05-04 09:29:20|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1620120570000|2021-05-04 09:29:30|2169|2163|2169|2163|2169|2163|2169|2163|1
1620120590000|2021-05-04 09:29:50|2169.1|2163.1|2169.3|2163.3|2169.3|2163.3|2169|2163|4
1620120620000|2021-05-04 09:30:20|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|1
1620120670000|2021-05-04 09:31:10|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|1
1620120680000|2021-05-04 09:31:20|2170|2164|2169.9|2163.9|2170.3|2164.3|2169.9|2163.9|4
1620120690000|2021-05-04 09:31:30|2169.6|2163.6|2169.5|2163.5|2169.6|2163.6|2169.5|2163.5|2
1620120710000|2021-05-04 09:31:50|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|1
1620120720000|2021-05-04 09:32:00|2168|2162|2168|2162|2168|2162|2168|2162|1
1620120730000|2021-05-04 09:32:10|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|1
1620120780000|2021-05-04 09:33:00|2168|2162|2168|2162|2168|2162|2168|2162|1
1620120800000|2021-05-04 09:33:20|2168.3|2162.3|2168.6|2162.6|2168.6|2162.6|2168.3|2162.3|3
1620120890000|2021-05-04 09:34:50|2168.8|2162.8|2169.9|2163.9|2169.9|2163.9|2168.8|2162.8|3
1620120900000|2021-05-04 09:35:00|2170|2164|2170.3|2164.3|2170.3|2164.3|2170|2164|2
1620120930000|2021-05-04 09:35:30|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|1
1620120950000|2021-05-04 09:35:50|2170.6|2164.6|2170.9|2164.9|2170.9|2164.9|2170.6|2164.6|2
1620121090000|2021-05-04 09:38:10|2171|2165|2171.4|2165.4|2171.4|2165.4|2171|2165|2
1620121190000|2021-05-04 09:39:50|2170.9|2164.9|2170.4|2164.4|2170.9|2164.9|2170.4|2164.4|2
1620121200000|2021-05-04 09:40:00|2170.3|2164.3|2170.8|2164.8|2170.8|2164.8|2170|2164|5
1620121210000|2021-05-04 09:40:10|2171|2165|2169.6|2163.6|2171.3|2165.3|2169.6|2163.6|4
1620121230000|2021-05-04 09:40:30|2169.8|2163.8|2169.4|2163.4|2169.8|2163.8|2169.4|2163.4|3
1620121240000|2021-05-04 09:40:40|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|1
1620121250000|2021-05-04 09:40:50|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|1
1620121260000|2021-05-04 09:41:00|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|1
1620121270000|2021-05-04 09:41:10|2170|2164|2170.6|2164.6|2170.6|2164.6|2170|2164|2
1620121280000|2021-05-04 09:41:20|2170.5|2164.5|2170.3|2164.3|2170.5|2164.5|2170.3|2164.3|2
1620121310000|2021-05-04 09:41:50|2170.6|2164.6|2170.3|2164.3|2171|2165|2170.3|2164.3|4
1620121330000|2021-05-04 09:42:10|2170.1|2164.1|2169.5|2163.5|2170.1|2164.1|2169.5|2163.5|2
1620121530000|2021-05-04 09:45:30|2169.8|2163.8|2170.5|2164.5|2170.5|2164.5|2169.8|2163.8|4
1620121540000|2021-05-04 09:45:40|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|1
1620121560000|2021-05-04 09:46:00|2170.5|2164.5|2170|2164|2170.5|2164.5|2170|2164|3
1620121570000|2021-05-04 09:46:10|2170.3|2164.3|2170.4|2164.4|2170.4|2164.4|2170.3|2164.3|2
1620121620000|2021-05-04 09:47:00|2170.1|2164.1|2169.9|2163.9|2170.1|2164.1|2169.9|2163.9|2
1620121630000|2021-05-04 09:47:10|2169.6|2163.6|2169.5|2163.5|2169.6|2163.6|2169.5|2163.5|2
1620121660000|2021-05-04 09:47:40|2169.4|2163.4|2169.3|2163.3|2169.4|2163.4|2169.3|2163.3|2
1620121690000|2021-05-04 09:48:10|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|1
1620121770000|2021-05-04 09:49:30|2170|2164|2170.8|2164.8|2170.8|2164.8|2170|2164|3
1620121780000|2021-05-04 09:49:40|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|2170.5|2164.5|3
1620121830000|2021-05-04 09:50:30|2170.4|2164.4|2169.9|2163.9|2170.4|2164.4|2169.9|2163.9|2
1620121930000|2021-05-04 09:52:10|2169.8|2163.8|2169.5|2163.5|2169.8|2163.8|2169.5|2163.5|2
1620121940000|2021-05-04 09:52:20|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|1
1620122040000|2021-05-04 09:54:00|2169.5|2163.5|2170.5|2164.5|2170.5|2164.5|2169.5|2163.5|2
1620122050000|2021-05-04 09:54:10|2170.8|2164.8|2171.3|2165.3|2171.3|2165.3|2170.8|2164.8|3
1620122100000|2021-05-04 09:55:00|2171.1|2165.1|2170.9|2164.9|2171.1|2165.1|2170.9|2164.9|3
1620122150000|2021-05-04 09:55:50|2170.4|2164.4|2169.3|2163.3|2170.4|2164.4|2169.3|2163.3|2
1620122200000|2021-05-04 09:56:40|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|2169.3|2163.3|3
1620122220000|2021-05-04 09:57:00|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|1
1620122250000|2021-05-04 09:57:30|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|1
1620122300000|2021-05-04 09:58:20|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|1
1620122350000|2021-05-04 09:59:10|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|1
1620122390000|2021-05-04 09:59:50|2170.4|2164.4|2170.1|2164.1|2170.4|2164.4|2170.1|2164.1|2
1620122420000|2021-05-04 10:00:20|2170.3|2164.3|2171.1|2165.1|2171.1|2165.1|2170.3|2164.3|4
1620122440000|2021-05-04 10:00:40|2171|2165|2169.9|2163.9|2171|2165|2169.9|2163.9|2
1620122450000|2021-05-04 10:00:50|2169.5|2163.5|2169|2163|2169.5|2163.5|2169|2163|3
1620122530000|2021-05-04 10:02:10|2168.8|2162.8|2169.8|2163.8|2169.9|2163.9|2168.5|2162.5|7
1620122660000|2021-05-04 10:04:20|2170|2164|2170.1|2164.1|2170.1|2164.1|2170|2164|2
1620122710000|2021-05-04 10:05:10|2170|2164|2170|2164|2170|2164|2170|2164|1
1620122760000|2021-05-04 10:06:00|2170.3|2164.3|2170|2164|2170.3|2164.3|2170|2164|3
1620122770000|2021-05-04 10:06:10|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|1
1620122790000|2021-05-04 10:06:30|2169.5|2163.5|2170.3|2164.3|2170.5|2164.5|2169.3|2163.3|4
1620122800000|2021-05-04 10:06:40|2169.9|2163.9|2169.4|2163.4|2169.9|2163.9|2169.4|2163.4|3
1620122810000|2021-05-04 10:06:50|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|1
1620122970000|2021-05-04 10:09:30|2169.4|2163.4|2169.5|2163.5|2169.5|2163.5|2169.4|2163.4|2
1620123010000|2021-05-04 10:10:10|2169.3|2163.3|2170|2164|2170|2164|2169.3|2163.3|2
1620123110000|2021-05-04 10:11:50|2170.3|2164.3|2170.5|2164.5|2170.5|2164.5|2170.3|2164.3|4
1620123170000|2021-05-04 10:12:50|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|1
1620123180000|2021-05-04 10:13:00|2171|2165|2171.3|2165.3|2171.3|2165.3|2171|2165|2
1620123200000|2021-05-04 10:13:20|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|1
1620123220000|2021-05-04 10:13:40|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|1
1620123250000|2021-05-04 10:14:10|2171|2165|2170.8|2164.8|2171|2165|2170.8|2164.8|2
1620123300000|2021-05-04 10:15:00|2171|2165|2170.8|2164.8|2171.3|2165.3|2170.8|2164.8|4
1620123320000|2021-05-04 10:15:20|2171|2165|2171.3|2165.3|2171.3|2165.3|2171|2165|2
1620123400000|2021-05-04 10:16:40|2171.5|2165.5|2171.3|2165.3|2171.8|2165.8|2171.3|2165.3|3
1620123430000|2021-05-04 10:17:10|2170.9|2164.9|2170.8|2164.8|2171.3|2165.3|2170.6|2164.6|5
1620123440000|2021-05-04 10:17:20|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|1
1620123480000|2021-05-04 10:18:00|2170.8|2164.8|2171|2165|2171|2165|2170.8|2164.8|2
1620123540000|2021-05-04 10:19:00|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|1
1620123580000|2021-05-04 10:19:40|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|1
1620123600000|2021-05-04 10:20:00|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|1
1620123640000|2021-05-04 10:20:40|2170.8|2164.8|2171.3|2165.3|2171.3|2165.3|2170.8|2164.8|2
1620123690000|2021-05-04 10:21:30|2171.4|2165.4|2171.6|2165.6|2171.6|2165.6|2171.4|2165.4|2
1620123700000|2021-05-04 10:21:40|2171.5|2165.5|2171.4|2165.4|2171.5|2165.5|2171.4|2165.4|2
1620123740000|2021-05-04 10:22:20|2171.6|2165.6|2171.3|2165.3|2171.6|2165.6|2171.3|2165.3|2
1620123760000|2021-05-04 10:22:40|2171|2165|2171.3|2165.3|2171.3|2165.3|2171|2165|2
1620123780000|2021-05-04 10:23:00|2171.5|2165.5|2171.8|2165.8|2171.8|2165.8|2171.5|2165.5|2
1620123800000|2021-05-04 10:23:20|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|2171.4|2165.4|3
1620123830000|2021-05-04 10:23:50|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1620123880000|2021-05-04 10:24:40|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|1
1620123940000|2021-05-04 10:25:40|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|1
1620123950000|2021-05-04 10:25:50|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|1
1620123980000|2021-05-04 10:26:20|2171.4|2165.4|2170.8|2164.8|2171.4|2165.4|2170.8|2164.8|2
1620123990000|2021-05-04 10:26:30|2171|2165|2170.8|2164.8|2171|2165|2170.8|2164.8|2
1620124010000|2021-05-04 10:26:50|2170.5|2164.5|2170.8|2164.8|2170.8|2164.8|2170.5|2164.5|2
1620124030000|2021-05-04 10:27:10|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|1
1620124050000|2021-05-04 10:27:30|2170.8|2164.8|2170.5|2164.5|2170.8|2164.8|2170.5|2164.5|2
1620124110000|2021-05-04 10:28:30|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|1
1620124120000|2021-05-04 10:28:40|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|1
1620124140000|2021-05-04 10:29:00|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|1
1620124150000|2021-05-04 10:29:10|2171|2165|2170.6|2164.6|2171|2165|2170.6|2164.6|2
1620124160000|2021-05-04 10:29:20|2170.8|2164.8|2171.3|2165.3|2171.3|2165.3|2170.6|2164.6|3
1620124180000|2021-05-04 10:29:40|2171.5|2165.5|2171.8|2165.8|2171.8|2165.8|2171.5|2165.5|2
1620124200000|2021-05-04 10:30:00|2171.5|2165.5|2171.8|2165.8|2171.8|2165.8|2171.3|2165.3|4
1620124220000|2021-05-04 10:30:20|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|1
1620124300000|2021-05-04 10:31:40|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|1
1620124320000|2021-05-04 10:32:00|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|1
1620124350000|2021-05-04 10:32:30|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|1
1620124400000|2021-05-04 10:33:20|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|1
1620124470000|2021-05-04 10:34:30|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|1
1620124500000|2021-05-04 10:35:00|2171.9|2165.9|2172|2166|2172|2166|2171.9|2165.9|2
1620124520000|2021-05-04 10:35:20|2172.1|2166.1|2171.8|2165.8|2172.1|2166.1|2171.8|2165.8|2
1620124540000|2021-05-04 10:35:40|2171.5|2165.5|2171.8|2165.8|2171.8|2165.8|2171.5|2165.5|2
1620124550000|2021-05-04 10:35:50|2171.5|2165.5|2171.8|2165.8|2171.8|2165.8|2171.5|2165.5|2
1620124600000|2021-05-04 10:36:40|2171.5|2165.5|2171.8|2165.8|2171.8|2165.8|2171.5|2165.5|2
1620124640000|2021-05-04 10:37:20|2172|2166|2171.9|2165.9|2172|2166|2171.9|2165.9|2
1620124670000|2021-05-04 10:37:50|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|1
1620124680000|2021-05-04 10:38:00|2171.5|2165.5|2171.8|2165.8|2171.8|2165.8|2171.5|2165.5|2
1620124690000|2021-05-04 10:38:10|2172|2166|2172|2166|2172|2166|2172|2166|1
1620124760000|2021-05-04 10:39:20|2172.3|2166.3|2172|2166|2172.3|2166.3|2172|2166|2
1620124780000|2021-05-04 10:39:40|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1620124810000|2021-05-04 10:40:10|2171.3|2165.3|2171|2165|2171.3|2165.3|2171|2165|2
1620124820000|2021-05-04 10:40:20|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1620124830000|2021-05-04 10:40:30|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|1
1620124840000|2021-05-04 10:40:40|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|1
1620124850000|2021-05-04 10:40:50|2171|2165|2171|2165|2171|2165|2171|2165|1
1620124880000|2021-05-04 10:41:20|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|1
1620124900000|2021-05-04 10:41:40|2171.5|2165.5|2171.8|2165.8|2171.8|2165.8|2171.5|2165.5|2
1620124910000|2021-05-04 10:41:50|2171.9|2165.9|2172|2166|2172.1|2166.1|2171.9|2165.9|8
1620124920000|2021-05-04 10:42:00|2172.3|2166.3|2172|2166|2172.3|2166.3|2172|2166|2
1620124980000|2021-05-04 10:43:00|2172.3|2166.3|2172|2166|2172.3|2166.3|2172|2166|2
1620125050000|2021-05-04 10:44:10|2172.1|2166.1|2172|2166|2172.1|2166.1|2172|2166|2
1620125070000|2021-05-04 10:44:30|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1620125120000|2021-05-04 10:45:20|2172|2166|2172|2166|2172|2166|2172|2166|1
1620125210000|2021-05-04 10:46:50|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1620125230000|2021-05-04 10:47:10|2172|2166|2171.8|2165.8|2172|2166|2171.8|2165.8|2
1620125240000|2021-05-04 10:47:20|2172|2166|2172.3|2166.3|2172.3|2166.3|2172|2166|2
1620125280000|2021-05-04 10:48:00|2172.5|2166.5|2173.4|2167.4|2173.4|2167.4|2172.5|2166.5|3
1620125290000|2021-05-04 10:48:10|2173.3|2167.3|2172.8|2166.8|2173.3|2167.3|2172.8|2166.8|2
1620125300000|2021-05-04 10:48:20|2172.9|2166.9|2173.1|2167.1|2173.1|2167.1|2172.9|2166.9|2
1620125330000|2021-05-04 10:48:50|2173|2167|2176|2170|2177.4|2171.4|2173|2167|6
1620125340000|2021-05-04 10:49:00|2176.4|2170.4|2175.5|2169.5|2177|2171|2175.5|2169.5|7
1620125370000|2021-05-04 10:49:30|2175.8|2169.8|2176.3|2170.3|2176.6|2170.6|2175.8|2169.8|4
1620125410000|2021-05-04 10:50:10|2176.9|2170.9|2175.3|2169.3|2176.9|2170.9|2174.6|2168.6|6
1620125440000|2021-05-04 10:50:40|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|1
1620125460000|2021-05-04 10:51:00|2175.6|2169.6|2175.9|2169.9|2175.9|2169.9|2175.6|2169.6|2
1620125470000|2021-05-04 10:51:10|2175.8|2169.8|2176.3|2170.3|2176.3|2170.3|2175.8|2169.8|2
1620125500000|2021-05-04 10:51:40|2176|2170|2175.3|2169.3|2176|2170|2175.3|2169.3|4
1620125530000|2021-05-04 10:52:10|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|1
1620125540000|2021-05-04 10:52:20|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|1
1620125550000|2021-05-04 10:52:30|2175.1|2169.1|2174.5|2168.5|2175.1|2169.1|2174.5|2168.5|2
1620125570000|2021-05-04 10:52:50|2174.8|2168.8|2175|2169|2175|2169|2174.8|2168.8|2
1620125590000|2021-05-04 10:53:10|2175.3|2169.3|2174.5|2168.5|2176.3|2170.3|2174.5|2168.5|6
1620125600000|2021-05-04 10:53:20|2174.8|2168.8|2175.3|2169.3|2175.8|2169.8|2174.8|2168.8|5
1620125650000|2021-05-04 10:54:10|2175.4|2169.4|2175.9|2169.9|2175.9|2169.9|2175.4|2169.4|3
1620125660000|2021-05-04 10:54:20|2175.8|2169.8|2175.8|2169.8|2176.6|2170.6|2175.8|2169.8|5
1620125690000|2021-05-04 10:54:50|2176|2170|2176.3|2170.3|2176.3|2170.3|2176|2170|2
1620125700000|2021-05-04 10:55:00|2176.5|2170.5|2176.3|2170.3|2176.5|2170.5|2176.3|2170.3|2
1620125710000|2021-05-04 10:55:10|2176|2170|2175.8|2169.8|2176|2170|2175.8|2169.8|2
1620125730000|2021-05-04 10:55:30|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|1
1620125760000|2021-05-04 10:56:00|2176.4|2170.4|2177.1|2171.1|2177.1|2171.1|2176.4|2170.4|4
1620125790000|2021-05-04 10:56:30|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|1
1620125820000|2021-05-04 10:57:00|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|1
1620125850000|2021-05-04 10:57:30|2177.5|2171.5|2177.8|2171.8|2177.8|2171.8|2177.5|2171.5|2
1620125860000|2021-05-04 10:57:40|2178.5|2172.5|2178.8|2172.8|2178.8|2172.8|2178.5|2172.5|2
1620125880000|2021-05-04 10:58:00|2179.3|2173.3|2179|2173|2179.3|2173.3|2178.9|2172.9|4
1620125890000|2021-05-04 10:58:10|2179.1|2173.1|2179.5|2173.5|2179.5|2173.5|2179.1|2173.1|3
1620125900000|2021-05-04 10:58:20|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|1
1620125980000|2021-05-04 10:59:40|2180.1|2174.1|2179.5|2173.5|2180.1|2174.1|2179.5|2173.5|2
1620125990000|2021-05-04 10:59:50|2179.8|2173.8|2179.5|2173.5|2179.8|2173.8|2179.5|2173.5|2
1620126000000|2021-05-04 11:00:00|2179.8|2173.8|2179.4|2173.4|2179.8|2173.8|2179.4|2173.4|2
1620126020000|2021-05-04 11:00:20|2179.8|2173.8|2180|2174|2180.3|2174.3|2179.8|2173.8|4
1620126040000|2021-05-04 11:00:40|2180.3|2174.3|2180.5|2174.5|2180.5|2174.5|2180.3|2174.3|2
1620126070000|2021-05-04 11:01:10|2180.3|2174.3|2180|2174|2180.3|2174.3|2179.5|2173.5|4
1620126080000|2021-05-04 11:01:20|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|1
1620126110000|2021-05-04 11:01:50|2180|2174|2179.5|2173.5|2180|2174|2179.5|2173.5|2
1620126150000|2021-05-04 11:02:30|2179.8|2173.8|2180|2174|2180|2174|2179.8|2173.8|2
1620126170000|2021-05-04 11:02:50|2180.4|2174.4|2180.3|2174.3|2180.4|2174.4|2180|2174|3
1620126210000|2021-05-04 11:03:30|2179.9|2173.9|2180.3|2174.3|2180.3|2174.3|2179.9|2173.9|2
1620126220000|2021-05-04 11:03:40|2180|2174|2180|2174|2180|2174|2180|2174|1
1620126240000|2021-05-04 11:04:00|2180.3|2174.3|2180.5|2174.5|2180.5|2174.5|2180.3|2174.3|2
1620126270000|2021-05-04 11:04:30|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|1
1620126280000|2021-05-04 11:04:40|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1620126290000|2021-05-04 11:04:50|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|1
1620126300000|2021-05-04 11:05:00|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|1
1620126310000|2021-05-04 11:05:10|2181.1|2175.1|2181|2175|2181.5|2175.5|2181|2175|5
1620126340000|2021-05-04 11:05:40|2181.1|2175.1|2181.3|2175.3|2181.3|2175.3|2181.1|2175.1|2
1620126350000|2021-05-04 11:05:50|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1620126360000|2021-05-04 11:06:00|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|1
1620126370000|2021-05-04 11:06:10|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1620126410000|2021-05-04 11:06:50|2181.8|2175.8|2181.9|2175.9|2181.9|2175.9|2181.8|2175.8|2
1620126430000|2021-05-04 11:07:10|2181.8|2175.8|2181.3|2175.3|2181.8|2175.8|2181.3|2175.3|2
1620126440000|2021-05-04 11:07:20|2181.5|2175.5|2181.3|2175.3|2181.5|2175.5|2181.3|2175.3|2
1620126450000|2021-05-04 11:07:30|2180.5|2174.5|2179.8|2173.8|2180.5|2174.5|2179.8|2173.8|6
1620126460000|2021-05-04 11:07:40|2179.6|2173.6|2178.8|2172.8|2179.6|2173.6|2178.5|2172.5|4
1620126480000|2021-05-04 11:08:00|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|1
1620126490000|2021-05-04 11:08:10|2179.8|2173.8|2180.5|2174.5|2180.5|2174.5|2179.8|2173.8|4
1620126500000|2021-05-04 11:08:20|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|1
1620126510000|2021-05-04 11:08:30|2180.8|2174.8|2179.8|2173.8|2180.9|2174.9|2179.8|2173.8|7
1620126520000|2021-05-04 11:08:40|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|2178.6|2172.6|4
1620126570000|2021-05-04 11:09:30|2179.8|2173.8|2179.3|2173.3|2179.8|2173.8|2179.3|2173.3|3
1620126580000|2021-05-04 11:09:40|2179|2173|2178.8|2172.8|2179|2173|2178.8|2172.8|2
1620126590000|2021-05-04 11:09:50|2179|2173|2179|2173|2179|2173|2179|2173|1
1620126600000|2021-05-04 11:10:00|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|1
1620126630000|2021-05-04 11:10:30|2179.8|2173.8|2180.3|2174.3|2180.3|2174.3|2179.8|2173.8|3
1620126640000|2021-05-04 11:10:40|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|1
1620126650000|2021-05-04 11:10:50|2180.3|2174.3|2180.3|2174.3|2180.8|2174.8|2180.3|2174.3|3
1620126670000|2021-05-04 11:11:10|2180|2174|2179.8|2173.8|2180|2174|2179.8|2173.8|2
1620126690000|2021-05-04 11:11:30|2179.5|2173.5|2178.9|2172.9|2179.5|2173.5|2178.9|2172.9|3
1620126710000|2021-05-04 11:11:50|2179.1|2173.1|2179.8|2173.8|2179.8|2173.8|2179.1|2173.1|2
1620126720000|2021-05-04 11:12:00|2180|2174|2180.9|2174.9|2180.9|2174.9|2180|2174|4
1620126730000|2021-05-04 11:12:10|2181|2175|2180.1|2174.1|2181|2175|2180.1|2174.1|2
1620126740000|2021-05-04 11:12:20|2180|2174|2180|2174|2180|2174|2180|2174|1
1620126750000|2021-05-04 11:12:30|2179.8|2173.8|2179.9|2173.9|2179.9|2173.9|2179.8|2173.8|2
1620126760000|2021-05-04 11:12:40|2180.1|2174.1|2181|2175|2181|2175|2180.1|2174.1|4
1620126770000|2021-05-04 11:12:50|2181.4|2175.4|2181.8|2175.8|2181.8|2175.8|2181.4|2175.4|3
1620126790000|2021-05-04 11:13:10|2181.5|2175.5|2180.8|2174.8|2181.5|2175.5|2180.8|2174.8|3
1620126800000|2021-05-04 11:13:20|2180.5|2174.5|2180|2174|2180.5|2174.5|2180|2174|2
1620126810000|2021-05-04 11:13:30|2180.3|2174.3|2180.5|2174.5|2180.5|2174.5|2180.3|2174.3|2
1620126850000|2021-05-04 11:14:10|2180.6|2174.6|2181.4|2175.4|2181.4|2175.4|2180.6|2174.6|4
1620126880000|2021-05-04 11:14:40|2181.5|2175.5|2181.8|2175.8|2181.8|2175.8|2181.5|2175.5|2
1620126900000|2021-05-04 11:15:00|2182|2176|2181.5|2175.5|2182|2176|2181.5|2175.5|2
1620126920000|2021-05-04 11:15:20|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1620126930000|2021-05-04 11:15:30|2181|2175|2181.3|2175.3|2181.3|2175.3|2181|2175|2
1620126940000|2021-05-04 11:15:40|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1620126950000|2021-05-04 11:15:50|2181.8|2175.8|2181.5|2175.5|2181.8|2175.8|2181.5|2175.5|2
1620126970000|2021-05-04 11:16:10|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181|2175|3
1620126980000|2021-05-04 11:16:20|2181.5|2175.5|2181.8|2175.8|2181.8|2175.8|2181.5|2175.5|2
1620126990000|2021-05-04 11:16:30|2181.9|2175.9|2181.3|2175.3|2181.9|2175.9|2181.3|2175.3|4
1620127000000|2021-05-04 11:16:40|2181|2175|2181.3|2175.3|2181.3|2175.3|2181|2175|2
1620127010000|2021-05-04 11:16:50|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1620127020000|2021-05-04 11:17:00|2181|2175|2181|2175|2181|2175|2181|2175|1
1620127040000|2021-05-04 11:17:20|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|1
1620127050000|2021-05-04 11:17:30|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1620127060000|2021-05-04 11:17:40|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|1
1620127070000|2021-05-04 11:17:50|2181.5|2175.5|2181.3|2175.3|2181.5|2175.5|2181.3|2175.3|2
1620127080000|2021-05-04 11:18:00|2181.5|2175.5|2181.3|2175.3|2181.6|2175.6|2181.3|2175.3|4
1620127100000|2021-05-04 11:18:20|2181|2175|2181.3|2175.3|2181.3|2175.3|2181|2175|2
1620127120000|2021-05-04 11:18:40|2181.5|2175.5|2181.8|2175.8|2181.8|2175.8|2181.5|2175.5|2
1620127130000|2021-05-04 11:18:50|2181.6|2175.6|2181.3|2175.3|2181.6|2175.6|2181.3|2175.3|2
1620127180000|2021-05-04 11:19:40|2181|2175|2180.9|2174.9|2181|2175|2180.9|2174.9|2
1620127190000|2021-05-04 11:19:50|2180.5|2174.5|2180.8|2174.8|2180.8|2174.8|2180.5|2174.5|2
1620127200000|2021-05-04 11:20:00|2181|2175|2181.3|2175.3|2181.3|2175.3|2181|2175|2
1620127210000|2021-05-04 11:20:10|2181.5|2175.5|2181.3|2175.3|2181.6|2175.6|2181.3|2175.3|4
1620127220000|2021-05-04 11:20:20|2180.9|2174.9|2181|2175|2181.3|2175.3|2180.9|2174.9|3
1620127230000|2021-05-04 11:20:30|2180.9|2174.9|2181|2175|2181|2175|2180.9|2174.9|2
1620127240000|2021-05-04 11:20:40|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|1
1620127260000|2021-05-04 11:21:00|2181.5|2175.5|2181.9|2175.9|2181.9|2175.9|2181.5|2175.5|2
1620127270000|2021-05-04 11:21:10|2182.1|2176.1|2182.8|2176.8|2183.3|2177.3|2182.1|2176.1|6
1620127280000|2021-05-04 11:21:20|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|1
1620127300000|2021-05-04 11:21:40|2182.3|2176.3|2183|2177|2183|2177|2182|2176|7
1620127310000|2021-05-04 11:21:50|2182.8|2176.8|2181.8|2175.8|2182.8|2176.8|2181.8|2175.8|4
1620127320000|2021-05-04 11:22:00|2181|2175|2180.9|2174.9|2181|2175|2180.8|2174.8|4
1620127330000|2021-05-04 11:22:10|2181|2175|2181|2175|2181|2175|2181|2175|1
1620127340000|2021-05-04 11:22:20|2180.5|2174.5|2180.9|2174.9|2180.9|2174.9|2180.5|2174.5|2
1620127360000|2021-05-04 11:22:40|2181.3|2175.3|2181.5|2175.5|2182.1|2176.1|2181.3|2175.3|6
1620127370000|2021-05-04 11:22:50|2181.4|2175.4|2179.1|2173.1|2181.4|2175.4|2179.1|2173.1|4
1620127380000|2021-05-04 11:23:00|2179|2173|2179|2173|2179|2173|2179|2173|1
1620127400000|2021-05-04 11:23:20|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1620127440000|2021-05-04 11:24:00|2179.6|2173.6|2179.4|2173.4|2180|2174|2179.4|2173.4|4
1620127450000|2021-05-04 11:24:10|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|1
1620127460000|2021-05-04 11:24:20|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|1
1620127490000|2021-05-04 11:24:50|2179.8|2173.8|2180.3|2174.3|2180.3|2174.3|2179.8|2173.8|2
1620127530000|2021-05-04 11:25:30|2180.5|2174.5|2181.3|2175.3|2181.3|2175.3|2180.5|2174.5|2
1620127560000|2021-05-04 11:26:00|2181|2175|2181|2175|2181|2175|2180.8|2174.8|3
1620127570000|2021-05-04 11:26:10|2180.6|2174.6|2181|2175|2181|2175|2180.5|2174.5|4
1620127590000|2021-05-04 11:26:30|2181.4|2175.4|2182.3|2176.3|2182.3|2176.3|2181.4|2175.4|3
1620127600000|2021-05-04 11:26:40|2182.4|2176.4|2182|2176|2182.4|2176.4|2182|2176|2
1620127610000|2021-05-04 11:26:50|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|1
1620127620000|2021-05-04 11:27:00|2182|2176|2182.3|2176.3|2182.3|2176.3|2182|2176|2
1620127630000|2021-05-04 11:27:10|2182|2176|2181.8|2175.8|2182|2176|2181.8|2175.8|2
1620127650000|2021-05-04 11:27:30|2182|2176|2182.3|2176.3|2182.3|2176.3|2182|2176|2
1620127680000|2021-05-04 11:28:00|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|2181.5|2175.5|4
1620127700000|2021-05-04 11:28:20|2181.6|2175.6|2181.8|2175.8|2181.8|2175.8|2181.6|2175.6|2
1620127710000|2021-05-04 11:28:30|2182|2176|2182.3|2176.3|2182.3|2176.3|2182|2176|2
1620127830000|2021-05-04 11:30:30|2182.8|2176.8|2182.5|2176.5|2182.8|2176.8|2182.5|2176.5|2
1620127860000|2021-05-04 11:31:00|2182.3|2176.3|2181.5|2175.5|2182.3|2176.3|2181.5|2175.5|2
1620127870000|2021-05-04 11:31:10|2181.6|2175.6|2182.3|2176.3|2182.3|2176.3|2181.6|2175.6|3
1620127900000|2021-05-04 11:31:40|2182|2176|2181.4|2175.4|2182|2176|2181.4|2175.4|2
1620127910000|2021-05-04 11:31:50|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|1
1620127920000|2021-05-04 11:32:00|2181.5|2175.5|2180.9|2174.9|2181.8|2175.8|2180.9|2174.9|4
1620127960000|2021-05-04 11:32:40|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|1
1620127990000|2021-05-04 11:33:10|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1620128000000|2021-05-04 11:33:20|2181.3|2175.3|2181.8|2175.8|2181.8|2175.8|2181.3|2175.3|3
1620128010000|2021-05-04 11:33:30|2181.5|2175.5|2181.5|2175.5|2181.6|2175.6|2181.5|2175.5|3
1620128080000|2021-05-04 11:34:40|2181.8|2175.8|2182.3|2176.3|2182.3|2176.3|2181.8|2175.8|2
1620128100000|2021-05-04 11:35:00|2182|2176|2182|2176|2182|2176|2182|2176|1
1620128110000|2021-05-04 11:35:10|2181.8|2175.8|2181|2175|2181.8|2175.8|2181|2175|2
1620128120000|2021-05-04 11:35:20|2180.8|2174.8|2179.8|2173.8|2180.8|2174.8|2179.8|2173.8|3
1620128130000|2021-05-04 11:35:30|2180|2174|2180|2174|2180|2174|2180|2174|1
1620128150000|2021-05-04 11:35:50|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1620128160000|2021-05-04 11:36:00|2178.8|2172.8|2178.8|2172.8|2178.8|2172.8|2178.8|2172.8|1
1620128170000|2021-05-04 11:36:10|2178.4|2172.4|2178.8|2172.8|2179|2173|2177.8|2171.8|5
1620128180000|2021-05-04 11:36:20|2179|2173|2179.3|2173.3|2179.3|2173.3|2179|2173|2
1620128190000|2021-05-04 11:36:30|2179.4|2173.4|2179.3|2173.3|2179.4|2173.4|2179.3|2173.3|2
1620128210000|2021-05-04 11:36:50|2179|2173|2179|2173|2179|2173|2179|2173|1
1620128220000|2021-05-04 11:37:00|2178.8|2172.8|2179|2173|2179|2173|2178.8|2172.8|2
1620128240000|2021-05-04 11:37:20|2178.8|2172.8|2178.5|2172.5|2178.8|2172.8|2178.5|2172.5|2
1620128290000|2021-05-04 11:38:10|2178.3|2172.3|2178.9|2172.9|2178.9|2172.9|2178.3|2172.3|3
1620128300000|2021-05-04 11:38:20|2178.8|2172.8|2177.8|2171.8|2178.8|2172.8|2177.8|2171.8|2
1620128310000|2021-05-04 11:38:30|2178.3|2172.3|2178.8|2172.8|2178.8|2172.8|2178.3|2172.3|2
1620128370000|2021-05-04 11:39:30|2179.1|2173.1|2178.3|2172.3|2179.1|2173.1|2177.1|2171.1|7
1620128410000|2021-05-04 11:40:10|2178.1|2172.1|2178|2172|2178.1|2172.1|2176.8|2170.8|4
1620128420000|2021-05-04 11:40:20|2177.5|2171.5|2177|2171|2177.5|2171.5|2177|2171|2
1620128430000|2021-05-04 11:40:30|2177.8|2171.8|2178.1|2172.1|2178.1|2172.1|2177.8|2171.8|2
1620128440000|2021-05-04 11:40:40|2177.6|2171.6|2178.3|2172.3|2178.3|2172.3|2177.1|2171.1|4
1620128470000|2021-05-04 11:41:10|2177.5|2171.5|2178.1|2172.1|2178.1|2172.1|2177.1|2171.1|4
1620128520000|2021-05-04 11:42:00|2178.5|2172.5|2177.1|2171.1|2178.8|2172.8|2176.3|2170.3|8
1620128530000|2021-05-04 11:42:10|2177.3|2171.3|2177.4|2171.4|2177.4|2171.4|2177.3|2171.3|2
1620128540000|2021-05-04 11:42:20|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|1
1620128570000|2021-05-04 11:42:50|2178.3|2172.3|2178.5|2172.5|2178.5|2172.5|2178.3|2172.3|2
1620128580000|2021-05-04 11:43:00|2178.8|2172.8|2179.5|2173.5|2180|2174|2178.8|2172.8|5
1620128590000|2021-05-04 11:43:10|2180|2174|2180.5|2174.5|2180.5|2174.5|2180|2174|3
1620128600000|2021-05-04 11:43:20|2180.8|2174.8|2181|2175|2181|2175|2180.8|2174.8|2
1620128610000|2021-05-04 11:43:30|2181.3|2175.3|2181|2175|2181.3|2175.3|2181|2175|2
1620128630000|2021-05-04 11:43:50|2180.8|2174.8|2181|2175|2181|2175|2180.8|2174.8|2
1620128640000|2021-05-04 11:44:00|2181.3|2175.3|2181.5|2175.5|2181.6|2175.6|2181.3|2175.3|3
1620128650000|2021-05-04 11:44:10|2181.3|2175.3|2179.6|2173.6|2181.3|2175.3|2179.6|2173.6|4
1620128660000|2021-05-04 11:44:20|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|1
1620128670000|2021-05-04 11:44:30|2179.8|2173.8|2179.6|2173.6|2180|2174|2179.6|2173.6|4
1620128700000|2021-05-04 11:45:00|2179.4|2173.4|2180.1|2174.1|2180.1|2174.1|2179.3|2173.3|5
1620128710000|2021-05-04 11:45:10|2179.8|2173.8|2181.3|2175.3|2181.3|2175.3|2179.8|2173.8|6
1620128720000|2021-05-04 11:45:20|2181.8|2175.8|2181.3|2175.3|2181.8|2175.8|2180.8|2174.8|4
1620128730000|2021-05-04 11:45:30|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|1
1620128740000|2021-05-04 11:45:40|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1620128750000|2021-05-04 11:45:50|2181.9|2175.9|2182.8|2176.8|2182.8|2176.8|2181.9|2175.9|3
1620128760000|2021-05-04 11:46:00|2182.9|2176.9|2182.5|2176.5|2182.9|2176.9|2182.3|2176.3|3
1620128770000|2021-05-04 11:46:10|2182.4|2176.4|2183|2177|2183|2177|2182.4|2176.4|2
1620128780000|2021-05-04 11:46:20|2182.5|2176.5|2182.3|2176.3|2183.1|2177.1|2182.3|2176.3|9
1620128790000|2021-05-04 11:46:30|2182|2176|2182.3|2176.3|2182.3|2176.3|2182|2176|2
1620128800000|2021-05-04 11:46:40|2182|2176|2182.8|2176.8|2183.3|2177.3|2182|2176|7
1620128810000|2021-05-04 11:46:50|2183|2177|2182.8|2176.8|2183|2177|2182.8|2176.8|2
1620128820000|2021-05-04 11:47:00|2182.6|2176.6|2182.6|2176.6|2182.8|2176.8|2182.6|2176.6|3
1620128840000|2021-05-04 11:47:20|2182.3|2176.3|2182|2176|2182.3|2176.3|2181.5|2175.5|5
1620128850000|2021-05-04 11:47:30|2181.6|2175.6|2180.5|2174.5|2181.6|2175.6|2180.5|2174.5|4
1620128860000|2021-05-04 11:47:40|2180.1|2174.1|2181.1|2175.1|2181.1|2175.1|2180.1|2174.1|5
1620128870000|2021-05-04 11:47:50|2180.8|2174.8|2181.5|2175.5|2181.5|2175.5|2180.8|2174.8|2
1620128910000|2021-05-04 11:48:30|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|1
1620128920000|2021-05-04 11:48:40|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1620128940000|2021-05-04 11:49:00|2181.8|2175.8|2181.5|2175.5|2181.8|2175.8|2181.5|2175.5|4
1620128950000|2021-05-04 11:49:10|2181.3|2175.3|2181.4|2175.4|2181.8|2175.8|2181.3|2175.3|6
1620128960000|2021-05-04 11:49:20|2181.3|2175.3|2181.1|2175.1|2181.3|2175.3|2181.1|2175.1|2
1620128970000|2021-05-04 11:49:30|2181.3|2175.3|2180|2174|2181.3|2175.3|2180|2174|4
1620128980000|2021-05-04 11:49:40|2179.9|2173.9|2180.6|2174.6|2180.6|2174.6|2179.9|2173.9|3
1620128990000|2021-05-04 11:49:50|2180.1|2174.1|2179.8|2173.8|2180.1|2174.1|2179.8|2173.8|3
1620129010000|2021-05-04 11:50:10|2180|2174|2180.8|2174.8|2180.8|2174.8|2180|2174|6
1620129030000|2021-05-04 11:50:30|2181.1|2175.1|2181.5|2175.5|2181.5|2175.5|2181.1|2175.1|2
1620129050000|2021-05-04 11:50:50|2181.3|2175.3|2181|2175|2181.3|2175.3|2181|2175|2
1620129060000|2021-05-04 11:51:00|2180.8|2174.8|2181|2175|2181|2175|2180.8|2174.8|2
1620129080000|2021-05-04 11:51:20|2181.3|2175.3|2181.5|2175.5|2181.5|2175.5|2181.3|2175.3|2
1620129110000|2021-05-04 11:51:50|2181.3|2175.3|2180.8|2174.8|2181.3|2175.3|2180.8|2174.8|3
1620129120000|2021-05-04 11:52:00|2181.3|2175.3|2181.5|2175.5|2181.5|2175.5|2181.3|2175.3|6
1620129130000|2021-05-04 11:52:10|2181.3|2175.3|2181.5|2175.5|2181.5|2175.5|2181.3|2175.3|4
1620129140000|2021-05-04 11:52:20|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|1
1620129150000|2021-05-04 11:52:30|2181.6|2175.6|2181.5|2175.5|2181.6|2175.6|2181.5|2175.5|2
1620129160000|2021-05-04 11:52:40|2181.3|2175.3|2181.3|2175.3|2181.5|2175.5|2181.3|2175.3|5
1620129170000|2021-05-04 11:52:50|2181|2175|2181|2175|2181|2175|2180.8|2174.8|5
1620129190000|2021-05-04 11:53:10|2181.3|2175.3|2179.8|2173.8|2181.3|2175.3|2179.8|2173.8|5
1620129200000|2021-05-04 11:53:20|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|1
1620129210000|2021-05-04 11:53:30|2179.8|2173.8|2180.3|2174.3|2180.4|2174.4|2179.8|2173.8|4
1620129220000|2021-05-04 11:53:40|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1620129230000|2021-05-04 11:53:50|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|1
1620129240000|2021-05-04 11:54:00|2181|2175|2180.8|2174.8|2181|2175|2180.8|2174.8|5
1620129250000|2021-05-04 11:54:10|2181|2175|2181|2175|2181|2175|2180.8|2174.8|9
1620129260000|2021-05-04 11:54:20|2180.8|2174.8|2181|2175|2181.1|2175.1|2180.8|2174.8|8
1620129280000|2021-05-04 11:54:40|2180.8|2174.8|2181|2175|2181.3|2175.3|2180.5|2174.5|8
1620129290000|2021-05-04 11:54:50|2180.8|2174.8|2181|2175|2181|2175|2180.8|2174.8|2
1620129400000|2021-05-04 11:56:40|2181.3|2175.3|2181.1|2175.1|2181.3|2175.3|2181.1|2175.1|2
1620129420000|2021-05-04 11:57:00|2181.4|2175.4|2181.5|2175.5|2181.8|2175.8|2181.1|2175.1|5
1620129430000|2021-05-04 11:57:10|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|1
1620129440000|2021-05-04 11:57:20|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1620129460000|2021-05-04 11:57:40|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|1
1620129500000|2021-05-04 11:58:20|2180.5|2174.5|2180.6|2174.6|2180.6|2174.6|2180.5|2174.5|2
1620129520000|2021-05-04 11:58:40|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1620129530000|2021-05-04 11:58:50|2180.4|2174.4|2180.1|2174.1|2180.4|2174.4|2180.1|2174.1|2
1620129540000|2021-05-04 11:59:00|2180.4|2174.4|2180.8|2174.8|2180.8|2174.8|2180|2174|3
1620129570000|2021-05-04 11:59:30|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1620129580000|2021-05-04 11:59:40|2180.3|2174.3|2179.8|2173.8|2180.3|2174.3|2179.8|2173.8|2
1620129590000|2021-05-04 11:59:50|2179.5|2173.5|2178.8|2172.8|2179.5|2173.5|2178.8|2172.8|3
1620129600000|2021-05-04 12:00:00|2179|2173|2179.3|2173.3|2179.3|2173.3|2179|2173|2
1620129620000|2021-05-04 12:00:20|2179|2173|2179.3|2173.3|2179.3|2173.3|2179|2173|2
1620129630000|2021-05-04 12:00:30|2179|2173|2178.4|2172.4|2179|2173|2178.4|2172.4|4
1620129640000|2021-05-04 12:00:40|2178.8|2172.8|2179|2173|2179|2173|2178.8|2172.8|2
1620129660000|2021-05-04 12:01:00|2179.1|2173.1|2180.3|2174.3|2180.3|2174.3|2179.1|2173.1|4
1620129670000|2021-05-04 12:01:10|2181|2175|2181|2175|2181|2175|2180.9|2174.9|3
1620129680000|2021-05-04 12:01:20|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|1
1620129690000|2021-05-04 12:01:30|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|1
1620129700000|2021-05-04 12:01:40|2181|2175|2181.1|2175.1|2181.1|2175.1|2180.8|2174.8|5
1620129710000|2021-05-04 12:01:50|2181|2175|2181|2175|2181.1|2175.1|2181|2175|3
1620129720000|2021-05-04 12:02:00|2180.9|2174.9|2180.8|2174.8|2180.9|2174.9|2180.8|2174.8|2
1620129740000|2021-05-04 12:02:20|2181|2175|2181.3|2175.3|2181.3|2175.3|2181|2175|2
1620129750000|2021-05-04 12:02:30|2181|2175|2180.9|2174.9|2181|2175|2180.9|2174.9|2
1620129760000|2021-05-04 12:02:40|2181|2175|2180.9|2174.9|2181|2175|2180.9|2174.9|2
1620129770000|2021-05-04 12:02:50|2180.8|2174.8|2181.4|2175.4|2181.6|2175.6|2180.8|2174.8|8
1620129780000|2021-05-04 12:03:00|2181.3|2175.3|2181.1|2175.1|2181.3|2175.3|2181.1|2175.1|2
1620129790000|2021-05-04 12:03:10|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|1
1620129800000|2021-05-04 12:03:20|2181.5|2175.5|2181.4|2175.4|2181.5|2175.5|2181.4|2175.4|2
1620129820000|2021-05-04 12:03:40|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|1
1620129840000|2021-05-04 12:04:00|2181.5|2175.5|2181.8|2175.8|2181.8|2175.8|2181.5|2175.5|2
1620129850000|2021-05-04 12:04:10|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1620129880000|2021-05-04 12:04:40|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|1
1620129900000|2021-05-04 12:05:00|2181.1|2175.1|2180.9|2174.9|2181.1|2175.1|2180.9|2174.9|3
1620129910000|2021-05-04 12:05:10|2181.1|2175.1|2181.4|2175.4|2181.4|2175.4|2181.1|2175.1|2
1620129920000|2021-05-04 12:05:20|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1620129940000|2021-05-04 12:05:40|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|1
1620129950000|2021-05-04 12:05:50|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1620129970000|2021-05-04 12:06:10|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|1
1620129980000|2021-05-04 12:06:20|2181.1|2175.1|2181.4|2175.4|2181.4|2175.4|2181|2175|4
1620129990000|2021-05-04 12:06:30|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1620130010000|2021-05-04 12:06:50|2181.6|2175.6|2181.8|2175.8|2181.8|2175.8|2181.6|2175.6|2
1620130060000|2021-05-04 12:07:40|2181.6|2175.6|2181.3|2175.3|2181.6|2175.6|2180.8|2174.8|7
1620130070000|2021-05-04 12:07:50|2181.1|2175.1|2179.6|2173.6|2181.1|2175.1|2179.6|2173.6|4
1620130080000|2021-05-04 12:08:00|2179.8|2173.8|2180|2174|2180|2174|2179.8|2173.8|2
1620130090000|2021-05-04 12:08:10|2179.8|2173.8|2180.5|2174.5|2180.5|2174.5|2179.8|2173.8|3
1620130100000|2021-05-04 12:08:20|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|1
1620130120000|2021-05-04 12:08:40|2180.8|2174.8|2180.3|2174.3|2180.8|2174.8|2180.3|2174.3|2
1620130130000|2021-05-04 12:08:50|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1620130140000|2021-05-04 12:09:00|2180.8|2174.8|2180.5|2174.5|2180.8|2174.8|2180.5|2174.5|2
1620130150000|2021-05-04 12:09:10|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|1
1620130160000|2021-05-04 12:09:20|2180.1|2174.1|2179.5|2173.5|2180.1|2174.1|2179.5|2173.5|3
1620130180000|2021-05-04 12:09:40|2179.3|2173.3|2178.8|2172.8|2179.3|2173.3|2178.8|2172.8|2
1620130190000|2021-05-04 12:09:50|2178.9|2172.9|2179.9|2173.9|2180.1|2174.1|2178.9|2172.9|7
1620130200000|2021-05-04 12:10:00|2179.5|2173.5|2180|2174|2180|2174|2179.5|2173.5|2
1620130220000|2021-05-04 12:10:20|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|1
1620130230000|2021-05-04 12:10:30|2180|2174|2180|2174|2180|2174|2180|2174|1
1620130250000|2021-05-04 12:10:50|2179.6|2173.6|2179.8|2173.8|2179.8|2173.8|2179.6|2173.6|2
1620130270000|2021-05-04 12:11:10|2179.9|2173.9|2179.3|2173.3|2179.9|2173.9|2179.3|2173.3|3
1620130290000|2021-05-04 12:11:30|2179.5|2173.5|2179.4|2173.4|2179.5|2173.5|2179.4|2173.4|2
1620130300000|2021-05-04 12:11:40|2179.3|2173.3|2179|2173|2179.3|2173.3|2179|2173|2
1620130310000|2021-05-04 12:11:50|2179.3|2173.3|2178.8|2172.8|2179.3|2173.3|2178.8|2172.8|4
1620130320000|2021-05-04 12:12:00|2178.9|2172.9|2179.3|2173.3|2179.3|2173.3|2178.9|2172.9|3
1620130330000|2021-05-04 12:12:10|2179|2173|2179|2173|2179|2173|2178.8|2172.8|3
1620130340000|2021-05-04 12:12:20|2179.3|2173.3|2179.5|2173.5|2179.5|2173.5|2179.3|2173.3|2
1620130350000|2021-05-04 12:12:30|2179.3|2173.3|2178.8|2172.8|2179.3|2173.3|2178.8|2172.8|2
1620130360000|2021-05-04 12:12:40|2178.9|2172.9|2179.3|2173.3|2179.3|2173.3|2178.9|2172.9|2
1620130380000|2021-05-04 12:13:00|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|1
1620130390000|2021-05-04 12:13:10|2178.8|2172.8|2179.3|2173.3|2179.3|2173.3|2178.8|2172.8|3
1620130410000|2021-05-04 12:13:30|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|1
1620130420000|2021-05-04 12:13:40|2179.3|2173.3|2179.8|2173.8|2179.8|2173.8|2179.3|2173.3|3
1620130440000|2021-05-04 12:14:00|2180|2174|2180.3|2174.3|2180.4|2174.4|2180|2174|3
1620130450000|2021-05-04 12:14:10|2179.9|2173.9|2180|2174|2180.3|2174.3|2179.6|2173.6|5
1620130460000|2021-05-04 12:14:20|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|1
1620130500000|2021-05-04 12:15:00|2180.5|2174.5|2180.3|2174.3|2180.5|2174.5|2180.3|2174.3|3
1620130510000|2021-05-04 12:15:10|2179.9|2173.9|2180|2174|2180|2174|2179.9|2173.9|2
1620130520000|2021-05-04 12:15:20|2180.3|2174.3|2180|2174|2180.3|2174.3|2180|2174|6
1620130530000|2021-05-04 12:15:30|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180|2174|3
1620130540000|2021-05-04 12:15:40|2180.3|2174.3|2180.3|2174.3|2180.5|2174.5|2180.3|2174.3|3
1620130560000|2021-05-04 12:16:00|2179.9|2173.9|2180.1|2174.1|2180.1|2174.1|2179.9|2173.9|2
1620130570000|2021-05-04 12:16:10|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1620130580000|2021-05-04 12:16:20|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1620130600000|2021-05-04 12:16:40|2180.3|2174.3|2180.5|2174.5|2180.5|2174.5|2180.3|2174.3|2
1620130610000|2021-05-04 12:16:50|2180.4|2174.4|2179.8|2173.8|2180.4|2174.4|2179.8|2173.8|4
1620130620000|2021-05-04 12:17:00|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1620130630000|2021-05-04 12:17:10|2180.1|2174.1|2180.3|2174.3|2180.3|2174.3|2180.1|2174.1|2
1620130640000|2021-05-04 12:17:20|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1620130660000|2021-05-04 12:17:40|2180.1|2174.1|2180.3|2174.3|2180.3|2174.3|2180.1|2174.1|2
1620130670000|2021-05-04 12:17:50|2180.8|2174.8|2180.6|2174.6|2180.8|2174.8|2180.6|2174.6|2
1620130680000|2021-05-04 12:18:00|2180.3|2174.3|2180|2174|2180.3|2174.3|2180|2174|2
1620130690000|2021-05-04 12:18:10|2180.3|2174.3|2180.1|2174.1|2180.3|2174.3|2180.1|2174.1|2
1620130700000|2021-05-04 12:18:20|2180.4|2174.4|2180.5|2174.5|2180.5|2174.5|2180.4|2174.4|2
1620130720000|2021-05-04 12:18:40|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1620130730000|2021-05-04 12:18:50|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1620130740000|2021-05-04 12:19:00|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|1
1620130760000|2021-05-04 12:19:20|2180.4|2174.4|2179.4|2173.4|2180.4|2174.4|2179.4|2173.4|3
1620130770000|2021-05-04 12:19:30|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|1
1620130790000|2021-05-04 12:19:50|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|1
1620130800000|2021-05-04 12:20:00|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1620130810000|2021-05-04 12:20:10|2179|2173|2179.5|2173.5|2179.5|2173.5|2178.9|2172.9|3
1620130830000|2021-05-04 12:20:30|2179.9|2173.9|2179.8|2173.8|2179.9|2173.9|2179.8|2173.8|2
1620130840000|2021-05-04 12:20:40|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|1
1620130850000|2021-05-04 12:20:50|2179|2173|2179.3|2173.3|2179.3|2173.3|2178.8|2172.8|5
1620130870000|2021-05-04 12:21:10|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|1
1620130880000|2021-05-04 12:21:20|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1620130890000|2021-05-04 12:21:30|2179.3|2173.3|2178.9|2172.9|2179.3|2173.3|2178.8|2172.8|3
1620130900000|2021-05-04 12:21:40|2178.8|2172.8|2178.8|2172.8|2178.8|2172.8|2178.8|2172.8|1
1620130910000|2021-05-04 12:21:50|2179|2173|2179.1|2173.1|2179.1|2173.1|2179|2173|2
1620130920000|2021-05-04 12:22:00|2180|2174|2180.3|2174.3|2180.4|2174.4|2179.8|2173.8|6
1620130950000|2021-05-04 12:22:30|2180|2174|2179.6|2173.6|2180|2174|2179.5|2173.5|4
1620130960000|2021-05-04 12:22:40|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|1
1620130970000|2021-05-04 12:22:50|2179.3|2173.3|2179.5|2173.5|2179.5|2173.5|2178.8|2172.8|5
1620130990000|2021-05-04 12:23:10|2179.9|2173.9|2179.3|2173.3|2179.9|2173.9|2179.3|2173.3|3
1620131000000|2021-05-04 12:23:20|2179.5|2173.5|2179.6|2173.6|2179.8|2173.8|2179.5|2173.5|3
1620131030000|2021-05-04 12:23:50|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|1
1620131050000|2021-05-04 12:24:10|2179.9|2173.9|2180.1|2174.1|2180.1|2174.1|2179.9|2173.9|2
1620131060000|2021-05-04 12:24:20|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|1
1620131110000|2021-05-04 12:25:10|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1620131120000|2021-05-04 12:25:20|2180|2174|2180.5|2174.5|2180.5|2174.5|2180|2174|3
1620131140000|2021-05-04 12:25:40|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|1
1620131170000|2021-05-04 12:26:10|2180.3|2174.3|2180.3|2174.3|2180.8|2174.8|2180.3|2174.3|4
1620131180000|2021-05-04 12:26:20|2180.5|2174.5|2180.4|2174.4|2180.5|2174.5|2180.4|2174.4|2
1620131190000|2021-05-04 12:26:30|2180.3|2174.3|2180|2174|2180.3|2174.3|2180|2174|2
1620131210000|2021-05-04 12:26:50|2180.5|2174.5|2180.6|2174.6|2180.6|2174.6|2180.5|2174.5|2
1620131220000|2021-05-04 12:27:00|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|1
1620131230000|2021-05-04 12:27:10|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|1
1620131260000|2021-05-04 12:27:40|2180.8|2174.8|2180.5|2174.5|2180.8|2174.8|2180.3|2174.3|3
1620131270000|2021-05-04 12:27:50|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|1
1620131280000|2021-05-04 12:28:00|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1620131290000|2021-05-04 12:28:10|2180.8|2174.8|2180.4|2174.4|2180.8|2174.8|2180.4|2174.4|3
1620131300000|2021-05-04 12:28:20|2180.3|2174.3|2180.4|2174.4|2180.6|2174.6|2180.3|2174.3|4
1620131310000|2021-05-04 12:28:30|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|1
1620131320000|2021-05-04 12:28:40|2180|2174|2180|2174|2180|2174|2180|2174|1
1620131330000|2021-05-04 12:28:50|2179.9|2173.9|2179.6|2173.6|2179.9|2173.9|2179.6|2173.6|2
1620131340000|2021-05-04 12:29:00|2179.8|2173.8|2179.9|2173.9|2179.9|2173.9|2179.8|2173.8|2
1620131350000|2021-05-04 12:29:10|2180.3|2174.3|2180.4|2174.4|2180.5|2174.5|2180.3|2174.3|3
1620131370000|2021-05-04 12:29:30|2180.3|2174.3|2180.4|2174.4|2180.4|2174.4|2180.3|2174.3|2
1620131390000|2021-05-04 12:29:50|2180.5|2174.5|2180.3|2174.3|2180.5|2174.5|2180.3|2174.3|2
1620131410000|2021-05-04 12:30:10|2180|2174|2180|2174|2180|2174|2180|2174|1
1620131420000|2021-05-04 12:30:20|2180.3|2174.3|2180.4|2174.4|2180.5|2174.5|2180.3|2174.3|4
1620131430000|2021-05-04 12:30:30|2180.3|2174.3|2180.5|2174.5|2180.5|2174.5|2180.3|2174.3|2
1620131440000|2021-05-04 12:30:40|2180.6|2174.6|2179.9|2173.9|2181.3|2175.3|2179.8|2173.8|5
1620131450000|2021-05-04 12:30:50|2180|2174|2180|2174|2180|2174|2180|2174|1
1620131460000|2021-05-04 12:31:00|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1620131470000|2021-05-04 12:31:10|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|1
1620131490000|2021-05-04 12:31:30|2180.8|2174.8|2180|2174|2180.8|2174.8|2179.9|2173.9|5
1620131500000|2021-05-04 12:31:40|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1620131510000|2021-05-04 12:31:50|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|1
1620131520000|2021-05-04 12:32:00|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1620131530000|2021-05-04 12:32:10|2180.3|2174.3|2179.9|2173.9|2180.3|2174.3|2179.9|2173.9|3
1620131540000|2021-05-04 12:32:20|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1620131550000|2021-05-04 12:32:30|2180.3|2174.3|2180.9|2174.9|2180.9|2174.9|2180.3|2174.3|3
1620131560000|2021-05-04 12:32:40|2181|2175|2181|2175|2181|2175|2181|2175|1
1620131570000|2021-05-04 12:32:50|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1620131580000|2021-05-04 12:33:00|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1620131610000|2021-05-04 12:33:30|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|1
1620131630000|2021-05-04 12:33:50|2181.4|2175.4|2181.6|2175.6|2181.6|2175.6|2181.4|2175.4|3
1620131640000|2021-05-04 12:34:00|2181.5|2175.5|2181.3|2175.3|2181.5|2175.5|2181.3|2175.3|2
1620131650000|2021-05-04 12:34:10|2181|2175|2181|2175|2181|2175|2181|2175|1
1620131660000|2021-05-04 12:34:20|2180.8|2174.8|2180.3|2174.3|2181.1|2175.1|2180.3|2174.3|5
1620131680000|2021-05-04 12:34:40|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1620131700000|2021-05-04 12:35:00|2180.3|2174.3|2180.8|2174.8|2180.8|2174.8|2180.3|2174.3|2
1620131710000|2021-05-04 12:35:10|2180.9|2174.9|2181.3|2175.3|2181.5|2175.5|2180.9|2174.9|4
1620131720000|2021-05-04 12:35:20|2181.5|2175.5|2181.3|2175.3|2181.5|2175.5|2181.3|2175.3|2
1620131740000|2021-05-04 12:35:40|2181.5|2175.5|2181.6|2175.6|2181.6|2175.6|2181.5|2175.5|2
1620131750000|2021-05-04 12:35:50|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1620131760000|2021-05-04 12:36:00|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|1
1620131780000|2021-05-04 12:36:20|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1620131790000|2021-05-04 12:36:30|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|1
1620131800000|2021-05-04 12:36:40|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.4|2175.4|3
1620131810000|2021-05-04 12:36:50|2181.5|2175.5|2181.6|2175.6|2181.6|2175.6|2181.5|2175.5|2
1620131830000|2021-05-04 12:37:10|2181.8|2175.8|2182.1|2176.1|2182.1|2176.1|2181.8|2175.8|3
1620131850000|2021-05-04 12:37:30|2182|2176|2182.3|2176.3|2182.3|2176.3|2181.9|2175.9|4
1620131870000|2021-05-04 12:37:50|2182.4|2176.4|2183|2177|2183|2177|2182.4|2176.4|2
1620131880000|2021-05-04 12:38:00|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|1
1620131900000|2021-05-04 12:38:20|2183|2177|2183|2177|2183|2177|2183|2177|1
1620131910000|2021-05-04 12:38:30|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1620131920000|2021-05-04 12:38:40|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|1
1620131930000|2021-05-04 12:38:50|2183.4|2177.4|2183.3|2177.3|2183.6|2177.6|2183.3|2177.3|4
1620131940000|2021-05-04 12:39:00|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|1
1620131950000|2021-05-04 12:39:10|2183.8|2177.8|2183.8|2177.8|2184|2178|2183.8|2177.8|4
1620131960000|2021-05-04 12:39:20|2184.3|2178.3|2183.8|2177.8|2184.3|2178.3|2183.8|2177.8|2
1620132000000|2021-05-04 12:40:00|2184.3|2178.3|2183.8|2177.8|2184.3|2178.3|2183.8|2177.8|2
1620132010000|2021-05-04 12:40:10|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|1
1620132030000|2021-05-04 12:40:30|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1620132060000|2021-05-04 12:41:00|2184|2178|2183.8|2177.8|2184|2178|2183.8|2177.8|2
1620132110000|2021-05-04 12:41:50|2184.3|2178.3|2183.8|2177.8|2184.3|2178.3|2183.8|2177.8|2
1620132120000|2021-05-04 12:42:00|2184.1|2178.1|2183.8|2177.8|2184.1|2178.1|2183.8|2177.8|2
1620132130000|2021-05-04 12:42:10|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|1
1620132180000|2021-05-04 12:43:00|2183.8|2177.8|2183.3|2177.3|2183.8|2177.8|2183.3|2177.3|3
1620132240000|2021-05-04 12:44:00|2183.5|2177.5|2183.3|2177.3|2183.5|2177.5|2183.3|2177.3|2
1620132250000|2021-05-04 12:44:10|2183.5|2177.5|2183.3|2177.3|2183.5|2177.5|2183.3|2177.3|4
1620132270000|2021-05-04 12:44:30|2183.5|2177.5|2183.8|2177.8|2183.8|2177.8|2183.5|2177.5|2
1620132340000|2021-05-04 12:45:40|2183|2177|2183.6|2177.6|2183.6|2177.6|2183|2177|3
1620132360000|2021-05-04 12:46:00|2183.5|2177.5|2183.6|2177.6|2183.6|2177.6|2183.5|2177.5|2
1620132420000|2021-05-04 12:47:00|2183.5|2177.5|2183.6|2177.6|2183.6|2177.6|2183.5|2177.5|2
1620132440000|2021-05-04 12:47:20|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|1
1620132460000|2021-05-04 12:47:40|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1620132470000|2021-05-04 12:47:50|2184|2178|2183.5|2177.5|2184|2178|2183.5|2177.5|2
1620132480000|2021-05-04 12:48:00|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1620132510000|2021-05-04 12:48:30|2183.6|2177.6|2183.5|2177.5|2183.6|2177.6|2183.5|2177.5|2
1620132560000|2021-05-04 12:49:20|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|1
1620132600000|2021-05-04 12:50:00|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1620132610000|2021-05-04 12:50:10|2183.6|2177.6|2183.4|2177.4|2183.6|2177.6|2183.4|2177.4|2
1620132630000|2021-05-04 12:50:30|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|1
1620132640000|2021-05-04 12:50:40|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1620132650000|2021-05-04 12:50:50|2183.3|2177.3|2183.4|2177.4|2183.4|2177.4|2183.3|2177.3|2
1620132660000|2021-05-04 12:51:00|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|1
1620132670000|2021-05-04 12:51:10|2183|2177|2183|2177|2183|2177|2183|2177|1
1620132690000|2021-05-04 12:51:30|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|1
1620132710000|2021-05-04 12:51:50|2183|2177|2182.5|2176.5|2183|2177|2182.3|2176.3|3
1620132750000|2021-05-04 12:52:30|2182.8|2176.8|2182.6|2176.6|2182.8|2176.8|2182.6|2176.6|2
1620132770000|2021-05-04 12:52:50|2182.5|2176.5|2182.3|2176.3|2182.5|2176.5|2182.3|2176.3|2
1620132820000|2021-05-04 12:53:40|2182|2176|2182.3|2176.3|2182.3|2176.3|2181.8|2175.8|4
1620132840000|2021-05-04 12:54:00|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|1
1620132880000|2021-05-04 12:54:40|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|1
1620132900000|2021-05-04 12:55:00|2182.9|2176.9|2182.8|2176.8|2182.9|2176.9|2182.6|2176.6|3
1620132920000|2021-05-04 12:55:20|2182.5|2176.5|2182.3|2176.3|2182.5|2176.5|2182.3|2176.3|2
1620132930000|2021-05-04 12:55:30|2182|2176|2181.9|2175.9|2182|2176|2181.9|2175.9|2
1620132980000|2021-05-04 12:56:20|2181.8|2175.8|2181.8|2175.8|2182.3|2176.3|2181.6|2175.6|6
1620133020000|2021-05-04 12:57:00|2182.3|2176.3|2182.5|2176.5|2182.6|2176.6|2182.3|2176.3|4
1620133050000|2021-05-04 12:57:30|2182.6|2176.6|2182.5|2176.5|2182.6|2176.6|2182.5|2176.5|2
1620133060000|2021-05-04 12:57:40|2182.3|2176.3|2182|2176|2182.3|2176.3|2182|2176|2
1620133140000|2021-05-04 12:59:00|2181.8|2175.8|2182.5|2176.5|2182.5|2176.5|2181.8|2175.8|5
1620133150000|2021-05-04 12:59:10|2181.8|2175.8|2181.6|2175.6|2181.8|2175.8|2181.6|2175.6|2
1620133190000|2021-05-04 12:59:50|2181.3|2175.3|2181.6|2175.6|2181.6|2175.6|2181.3|2175.3|2
1620133230000|2021-05-04 13:00:30|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|1
1620133280000|2021-05-04 13:01:20|2182|2176|2182.8|2176.8|2182.8|2176.8|2182|2176|3
1620133290000|2021-05-04 13:01:30|2182.5|2176.5|2182.6|2176.6|2182.6|2176.6|2182|2176|5
1620133300000|2021-05-04 13:01:40|2182.5|2176.5|2182|2176|2182.5|2176.5|2182|2176|4
1620133330000|2021-05-04 13:02:10|2182.3|2176.3|2182.5|2176.5|2182.5|2176.5|2182.3|2176.3|2
1620133340000|2021-05-04 13:02:20|2182.6|2176.6|2182.5|2176.5|2182.6|2176.6|2182.5|2176.5|2
1620133350000|2021-05-04 13:02:30|2182.6|2176.6|2182.5|2176.5|2182.6|2176.6|2182.5|2176.5|2
1620133360000|2021-05-04 13:02:40|2182.3|2176.3|2182|2176|2182.5|2176.5|2182|2176|4
1620133370000|2021-05-04 13:02:50|2182.3|2176.3|2182|2176|2182.3|2176.3|2182|2176|2
1620133410000|2021-05-04 13:03:30|2181.8|2175.8|2182|2176|2182|2176|2181.8|2175.8|2
1620133450000|2021-05-04 13:04:10|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|1
1620133470000|2021-05-04 13:04:30|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|1
1620133500000|2021-05-04 13:05:00|2182.6|2176.6|2182.8|2176.8|2182.8|2176.8|2182.6|2176.6|2
1620133550000|2021-05-04 13:05:50|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|1
1620133610000|2021-05-04 13:06:50|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|1
1620133620000|2021-05-04 13:07:00|2182.6|2176.6|2182.5|2176.5|2182.6|2176.6|2182|2176|4
1620133660000|2021-05-04 13:07:40|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|1
1620133680000|2021-05-04 13:08:00|2182|2176|2181.8|2175.8|2182|2176|2181.8|2175.8|2
1620133690000|2021-05-04 13:08:10|2182|2176|2182|2176|2182|2176|2182|2176|1
1620133710000|2021-05-04 13:08:30|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|1
1620133750000|2021-05-04 13:09:10|2182|2176|2182|2176|2182|2176|2182|2176|1
1620133770000|2021-05-04 13:09:30|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|1
1620133780000|2021-05-04 13:09:40|2181.8|2175.8|2182.3|2176.3|2182.3|2176.3|2181.8|2175.8|2
1620133790000|2021-05-04 13:09:50|2182|2176|2182|2176|2182|2176|2182|2176|1
1620133800000|2021-05-04 13:10:00|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|1
1620133830000|2021-05-04 13:10:30|2182|2176|2182|2176|2182|2176|2182|2176|1
1620133870000|2021-05-04 13:11:10|2182.3|2176.3|2182.5|2176.5|2182.5|2176.5|2182.3|2176.3|2
1620133880000|2021-05-04 13:11:20|2182.6|2176.6|2182.3|2176.3|2182.6|2176.6|2182.3|2176.3|2
1620133900000|2021-05-04 13:11:40|2182|2176|2182|2176|2182|2176|2181.8|2175.8|3
1620133910000|2021-05-04 13:11:50|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|1
1620133940000|2021-05-04 13:12:20|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|1
1620133970000|2021-05-04 13:12:50|2182.6|2176.6|2182.5|2176.5|2182.6|2176.6|2182.5|2176.5|2
1620133990000|2021-05-04 13:13:10|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|1
1620134020000|2021-05-04 13:13:40|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|1
1620134030000|2021-05-04 13:13:50|2182.8|2176.8|2182.5|2176.5|2182.8|2176.8|2182.5|2176.5|2
1620134050000|2021-05-04 13:14:10|2182.3|2176.3|2182|2176|2182.3|2176.3|2182|2176|2
1620134060000|2021-05-04 13:14:20|2181.9|2175.9|2182|2176|2182|2176|2181.9|2175.9|2
1620134080000|2021-05-04 13:14:40|2182.3|2176.3|2182.8|2176.8|2182.8|2176.8|2182.3|2176.3|3
1620134120000|2021-05-04 13:15:20|2182.5|2176.5|2182.3|2176.3|2182.5|2176.5|2182.3|2176.3|2
1620134140000|2021-05-04 13:15:40|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|1
1620134180000|2021-05-04 13:16:20|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|1
1620134250000|2021-05-04 13:17:30|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|2182|2176|4
1620134270000|2021-05-04 13:17:50|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|1
1620134290000|2021-05-04 13:18:10|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|1
1620134380000|2021-05-04 13:19:40|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|1
1620134390000|2021-05-04 13:19:50|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|1
1620134410000|2021-05-04 13:20:10|2183|2177|2182.8|2176.8|2183|2177|2182.8|2176.8|2
1620134470000|2021-05-04 13:21:10|2182.9|2176.9|2182.5|2176.5|2182.9|2176.9|2182.5|2176.5|3
1620134480000|2021-05-04 13:21:20|2182.4|2176.4|2182.5|2176.5|2182.5|2176.5|2182.4|2176.4|2
1620134500000|2021-05-04 13:21:40|2182.8|2176.8|2182.3|2176.3|2182.8|2176.8|2182.3|2176.3|3
1620134520000|2021-05-04 13:22:00|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|1
1620134540000|2021-05-04 13:22:20|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|1
1620134550000|2021-05-04 13:22:30|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|1
1620134570000|2021-05-04 13:22:50|2182|2176|2182.3|2176.3|2182.3|2176.3|2182|2176|2
1620134600000|2021-05-04 13:23:20|2182|2176|2182|2176|2182|2176|2182|2176|1
1620134610000|2021-05-04 13:23:30|2182.3|2176.3|2182.3|2176.3|2182.8|2176.8|2182.3|2176.3|4
1620134630000|2021-05-04 13:23:50|2182.5|2176.5|2182.8|2176.8|2182.8|2176.8|2182.5|2176.5|2
1620134650000|2021-05-04 13:24:10|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|1
1620134680000|2021-05-04 13:24:40|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|1
1620134720000|2021-05-04 13:25:20|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|1
1620134870000|2021-05-04 13:27:50|2182.9|2176.9|2183.8|2177.8|2183.8|2177.8|2182.9|2176.9|3
1620134890000|2021-05-04 13:28:10|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|1
1620134910000|2021-05-04 13:28:30|2184.8|2178.8|2185|2179|2185|2179|2184.8|2178.8|2
1620134920000|2021-05-04 13:28:40|2185.3|2179.3|2185|2179|2185.3|2179.3|2185|2179|2
1620134980000|2021-05-04 13:29:40|2185.3|2179.3|2185|2179|2185.3|2179.3|2185|2179|2
1620135000000|2021-05-04 13:30:00|2185.3|2179.3|2185.4|2179.4|2185.4|2179.4|2185.3|2179.3|2
1620135020000|2021-05-04 13:30:20|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1620135030000|2021-05-04 13:30:30|2185.3|2179.3|2185|2179|2185.3|2179.3|2184.8|2178.8|3
1620135040000|2021-05-04 13:30:40|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1620135050000|2021-05-04 13:30:50|2185|2179|2185|2179|2185|2179|2185|2179|1
1620135060000|2021-05-04 13:31:00|2185.3|2179.3|2185.4|2179.4|2185.4|2179.4|2185.3|2179.3|2
1620135070000|2021-05-04 13:31:10|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1620135080000|2021-05-04 13:31:20|2185.8|2179.8|2185.8|2179.8|2186|2180|2185.8|2179.8|3
1620135100000|2021-05-04 13:31:40|2185.5|2179.5|2185.6|2179.6|2185.6|2179.6|2185.5|2179.5|2
1620135110000|2021-05-04 13:31:50|2185.4|2179.4|2185|2179|2185.4|2179.4|2185|2179|3
1620135120000|2021-05-04 13:32:00|2185.3|2179.3|2185.5|2179.5|2185.5|2179.5|2185.3|2179.3|2
1620135170000|2021-05-04 13:32:50|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.6|2179.6|3
1620135180000|2021-05-04 13:33:00|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1620135190000|2021-05-04 13:33:10|2185|2179|2184.8|2178.8|2185|2179|2184.8|2178.8|2
1620135200000|2021-05-04 13:33:20|2185|2179|2185.3|2179.3|2185.3|2179.3|2185|2179|2
1620135210000|2021-05-04 13:33:30|2185|2179|2184.9|2178.9|2185|2179|2184.9|2178.9|2
1620135220000|2021-05-04 13:33:40|2185|2179|2185.3|2179.3|2185.4|2179.4|2185|2179|4
1620135240000|2021-05-04 13:34:00|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|1
1620135260000|2021-05-04 13:34:20|2185.3|2179.3|2185.8|2179.8|2185.8|2179.8|2185.3|2179.3|2
1620135270000|2021-05-04 13:34:30|2185.4|2179.4|2185.6|2179.6|2185.6|2179.6|2185.4|2179.4|2
1620135300000|2021-05-04 13:35:00|2185.8|2179.8|2186.5|2180.5|2186.5|2180.5|2185.8|2179.8|3
1620135310000|2021-05-04 13:35:10|2186.3|2180.3|2185.9|2179.9|2186.3|2180.3|2185.9|2179.9|2
1620135360000|2021-05-04 13:36:00|2186|2180|2186|2180|2186|2180|2186|2180|1
1620135390000|2021-05-04 13:36:30|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1620135400000|2021-05-04 13:36:40|2185.9|2179.9|2184.8|2178.8|2185.9|2179.9|2184.8|2178.8|5
1620135410000|2021-05-04 13:36:50|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1620135420000|2021-05-04 13:37:00|2185.1|2179.1|2186.3|2180.3|2186.3|2180.3|2185.1|2179.1|4
1620135430000|2021-05-04 13:37:10|2186.1|2180.1|2186|2180|2186.1|2180.1|2186|2180|2
1620135440000|2021-05-04 13:37:20|2186.1|2180.1|2185.8|2179.8|2186.1|2180.1|2185.6|2179.6|3
1620135470000|2021-05-04 13:37:50|2186|2180|2186.3|2180.3|2186.3|2180.3|2186|2180|2
1620135520000|2021-05-04 13:38:40|2186.5|2180.5|2186.3|2180.3|2186.5|2180.5|2186.3|2180.3|2
1620135540000|2021-05-04 13:39:00|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|1
1620135550000|2021-05-04 13:39:10|2186.6|2180.6|2186|2180|2186.6|2180.6|2186|2180|4
1620135580000|2021-05-04 13:39:40|2186.1|2180.1|2186.5|2180.5|2186.5|2180.5|2186.1|2180.1|3
1620135600000|2021-05-04 13:40:00|2186.3|2180.3|2186.3|2180.3|2186.4|2180.4|2186.3|2180.3|3
1620135610000|2021-05-04 13:40:10|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1620135620000|2021-05-04 13:40:20|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1620135630000|2021-05-04 13:40:30|2186.3|2180.3|2186.5|2180.5|2186.5|2180.5|2186.3|2180.3|4
1620135640000|2021-05-04 13:40:40|2186.4|2180.4|2186.6|2180.6|2186.6|2180.6|2186.4|2180.4|2
1620135650000|2021-05-04 13:40:50|2186.3|2180.3|2185.5|2179.5|2186.3|2180.3|2185.5|2179.5|2
1620135660000|2021-05-04 13:41:00|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|1
1620135670000|2021-05-04 13:41:10|2185.9|2179.9|2186.4|2180.4|2186.4|2180.4|2185.9|2179.9|4
1620135680000|2021-05-04 13:41:20|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1620135690000|2021-05-04 13:41:30|2186.8|2180.8|2188.4|2182.4|2188.4|2182.4|2186.8|2180.8|3
1620135700000|2021-05-04 13:41:40|2188.6|2182.6|2188.9|2182.9|2188.9|2182.9|2188.6|2182.6|2
1620135720000|2021-05-04 13:42:00|2189|2183|2189.5|2183.5|2189.5|2183.5|2189|2183|3
1620135730000|2021-05-04 13:42:10|2189.8|2183.8|2193.9|2187.9|2194|2188|2189.8|2183.8|8
1620135740000|2021-05-04 13:42:20|2194.1|2188.1|2193.3|2187.3|2194.6|2188.6|2193.3|2187.3|5
1620135750000|2021-05-04 13:42:30|2193.1|2187.1|2192.6|2186.6|2193.1|2187.1|2192.6|2186.6|2
1620135760000|2021-05-04 13:42:40|2192.5|2186.5|2193.3|2187.3|2193.3|2187.3|2192.3|2186.3|4
1620135770000|2021-05-04 13:42:50|2192.8|2186.8|2194.3|2188.3|2194.3|2188.3|2192.8|2186.8|6
1620135780000|2021-05-04 13:43:00|2194.4|2188.4|2195.4|2189.4|2195.4|2189.4|2194.4|2188.4|5
1620135790000|2021-05-04 13:43:10|2195.8|2189.8|2196.9|2190.9|2196.9|2190.9|2195.8|2189.8|6
1620135800000|2021-05-04 13:43:20|2196.8|2190.8|2195.8|2189.8|2197|2191|2195.8|2189.8|5
1620135810000|2021-05-04 13:43:30|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|1
1620135820000|2021-05-04 13:43:40|2194.5|2188.5|2195.6|2189.6|2195.6|2189.6|2194.5|2188.5|3
1620135830000|2021-05-04 13:43:50|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|1
1620135840000|2021-05-04 13:44:00|2195.3|2189.3|2194.3|2188.3|2195.3|2189.3|2194.3|2188.3|3
1620135860000|2021-05-04 13:44:20|2194.1|2188.1|2194.1|2188.1|2194.1|2188.1|2194.1|2188.1|1
1620135870000|2021-05-04 13:44:30|2194|2188|2194.1|2188.1|2194.1|2188.1|2194|2188|2
1620135880000|2021-05-04 13:44:40|2194.3|2188.3|2195.8|2189.8|2195.8|2189.8|2194.3|2188.3|3
1620135890000|2021-05-04 13:44:50|2195.4|2189.4|2194|2188|2195.4|2189.4|2194|2188|5
1620135910000|2021-05-04 13:45:10|2194.3|2188.3|2194.9|2188.9|2195|2189|2194.3|2188.3|4
1620135920000|2021-05-04 13:45:20|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|1
1620135930000|2021-05-04 13:45:30|2195|2189|2195.1|2189.1|2195.1|2189.1|2194.8|2188.8|4
1620135940000|2021-05-04 13:45:40|2195.6|2189.6|2195.8|2189.8|2196.1|2190.1|2195.6|2189.6|7
1620135950000|2021-05-04 13:45:50|2194.4|2188.4|2194.6|2188.6|2194.6|2188.6|2194.4|2188.4|3
1620135960000|2021-05-04 13:46:00|2194.4|2188.4|2193.4|2187.4|2194.4|2188.4|2193.4|2187.4|4
1620135970000|2021-05-04 13:46:10|2193.5|2187.5|2193.8|2187.8|2194.3|2188.3|2193.5|2187.5|7
1620135980000|2021-05-04 13:46:20|2194|2188|2195.8|2189.8|2195.8|2189.8|2194|2188|7
1620135990000|2021-05-04 13:46:30|2196|2190|2196|2190|2196|2190|2196|2190|1
1620136020000|2021-05-04 13:47:00|2196.1|2190.1|2196.6|2190.6|2196.8|2190.8|2196|2190|7
1620136030000|2021-05-04 13:47:10|2195.8|2189.8|2196.3|2190.3|2196.3|2190.3|2195.8|2189.8|3
1620136040000|2021-05-04 13:47:20|2196|2190|2195.8|2189.8|2196|2190|2195.8|2189.8|2
1620136060000|2021-05-04 13:47:40|2195.9|2189.9|2196|2190|2196|2190|2195.9|2189.9|2
1620136070000|2021-05-04 13:47:50|2196.3|2190.3|2196.4|2190.4|2196.4|2190.4|2196.3|2190.3|2
1620136080000|2021-05-04 13:48:00|2196.5|2190.5|2194.8|2188.8|2196.8|2190.8|2194.8|2188.8|4
1620136090000|2021-05-04 13:48:10|2195|2189|2195.3|2189.3|2195.3|2189.3|2195|2189|2
1620136120000|2021-05-04 13:48:40|2195.5|2189.5|2195.3|2189.3|2195.5|2189.5|2195.3|2189.3|3
1620136130000|2021-05-04 13:48:50|2195.8|2189.8|2197|2191|2197|2191|2195.8|2189.8|7
1620136140000|2021-05-04 13:49:00|2197.1|2191.1|2196.5|2190.5|2197.1|2191.1|2196.5|2190.5|3
1620136150000|2021-05-04 13:49:10|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|1
1620136160000|2021-05-04 13:49:20|2196.5|2190.5|2197|2191|2197|2191|2196|2190|6
1620136180000|2021-05-04 13:49:40|2197.3|2191.3|2197|2191|2197.3|2191.3|2197|2191|2
1620136190000|2021-05-04 13:49:50|2196.8|2190.8|2195.8|2189.8|2196.8|2190.8|2195.8|2189.8|4
1620136200000|2021-05-04 13:50:00|2195.5|2189.5|2194.5|2188.5|2195.5|2189.5|2194.5|2188.5|7
1620136230000|2021-05-04 13:50:30|2194.8|2188.8|2195|2189|2195|2189|2194.8|2188.8|2
1620136240000|2021-05-04 13:50:40|2195.4|2189.4|2194.6|2188.6|2195.4|2189.4|2194.5|2188.5|6
1620136250000|2021-05-04 13:50:50|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|1
1620136260000|2021-05-04 13:51:00|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|1
1620136270000|2021-05-04 13:51:10|2194.3|2188.3|2193.6|2187.6|2194.3|2188.3|2193.4|2187.4|6
1620136280000|2021-05-04 13:51:20|2193.8|2187.8|2194|2188|2194.3|2188.3|2193.8|2187.8|3
1620136290000|2021-05-04 13:51:30|2193.5|2187.5|2193.4|2187.4|2193.5|2187.5|2193.4|2187.4|2
1620136310000|2021-05-04 13:51:50|2193|2187|2192.1|2186.1|2193.8|2187.8|2192.1|2186.1|5
1620136320000|2021-05-04 13:52:00|2192|2186|2192.3|2186.3|2192.3|2186.3|2192|2186|2
1620136330000|2021-05-04 13:52:10|2192|2186|2191.8|2185.8|2192|2186|2191.8|2185.8|4
1620136350000|2021-05-04 13:52:30|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|1
1620136360000|2021-05-04 13:52:40|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1620136370000|2021-05-04 13:52:50|2192|2186|2191.8|2185.8|2192|2186|2191.8|2185.8|4
1620136380000|2021-05-04 13:53:00|2192|2186|2192.5|2186.5|2192.5|2186.5|2192|2186|4
1620136390000|2021-05-04 13:53:10|2192.8|2186.8|2192.5|2186.5|2192.8|2186.8|2192.5|2186.5|2
1620136400000|2021-05-04 13:53:20|2192.8|2186.8|2191.9|2185.9|2192.8|2186.8|2191.9|2185.9|3
1620136420000|2021-05-04 13:53:40|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1620136440000|2021-05-04 13:54:00|2191.1|2185.1|2191|2185|2191.8|2185.8|2191|2185|8
1620136450000|2021-05-04 13:54:10|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|1
1620136460000|2021-05-04 13:54:20|2191|2185|2190.8|2184.8|2191.3|2185.3|2190.8|2184.8|3
1620136470000|2021-05-04 13:54:30|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|1
1620136480000|2021-05-04 13:54:40|2190.8|2184.8|2189.8|2183.8|2190.8|2184.8|2189.8|2183.8|5
1620136490000|2021-05-04 13:54:50|2190|2184|2190|2184|2190|2184|2190|2184|1
1620136500000|2021-05-04 13:55:00|2190.3|2184.3|2189.8|2183.8|2190.3|2184.3|2189.8|2183.8|3
1620136510000|2021-05-04 13:55:10|2189.5|2183.5|2188.9|2182.9|2189.5|2183.5|2188.9|2182.9|4
1620136520000|2021-05-04 13:55:20|2189.3|2183.3|2189.5|2183.5|2189.5|2183.5|2189.3|2183.3|2
1620136530000|2021-05-04 13:55:30|2189.3|2183.3|2190.4|2184.4|2190.4|2184.4|2189.3|2183.3|6
1620136540000|2021-05-04 13:55:40|2190.8|2184.8|2191.3|2185.3|2191.3|2185.3|2190.8|2184.8|3
1620136550000|2021-05-04 13:55:50|2191.8|2185.8|2191.5|2185.5|2192.3|2186.3|2191.5|2185.5|4
1620136570000|2021-05-04 13:56:10|2192|2186|2192.3|2186.3|2192.3|2186.3|2192|2186|3
1620136580000|2021-05-04 13:56:20|2192.4|2186.4|2191.3|2185.3|2192.5|2186.5|2191.3|2185.3|6
1620136590000|2021-05-04 13:56:30|2191.1|2185.1|2190.9|2184.9|2191.1|2185.1|2190.9|2184.9|2
1620136630000|2021-05-04 13:57:10|2190.8|2184.8|2190|2184|2190.8|2184.8|2190|2184|3
1620136640000|2021-05-04 13:57:20|2189.9|2183.9|2190.5|2184.5|2190.5|2184.5|2189.5|2183.5|8
1620136660000|2021-05-04 13:57:40|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2189.4|2183.4|7
1620136670000|2021-05-04 13:57:50|2190.4|2184.4|2190.8|2184.8|2191|2185|2190.4|2184.4|3
1620136680000|2021-05-04 13:58:00|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1620136720000|2021-05-04 13:58:40|2190.9|2184.9|2191.1|2185.1|2191.1|2185.1|2190.9|2184.9|2
1620136730000|2021-05-04 13:58:50|2191.4|2185.4|2189.4|2183.4|2191.4|2185.4|2189.4|2183.4|4
1620136740000|2021-05-04 13:59:00|2189|2183|2189.5|2183.5|2189.5|2183.5|2189|2183|2
1620136780000|2021-05-04 13:59:40|2190|2184|2189|2183|2190.3|2184.3|2189|2183|6
1620136790000|2021-05-04 13:59:50|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|1
1620136800000|2021-05-04 14:00:00|2188.4|2182.4|2188|2182|2188.4|2182.4|2188|2182|4
1620136810000|2021-05-04 14:00:10|2187.9|2181.9|2187.3|2181.3|2187.9|2181.9|2187.3|2181.3|4
1620136820000|2021-05-04 14:00:20|2187.5|2181.5|2188.3|2182.3|2188.3|2182.3|2187.5|2181.5|4
1620136830000|2021-05-04 14:00:30|2188.5|2182.5|2188.9|2182.9|2188.9|2182.9|2188.5|2182.5|2
1620136840000|2021-05-04 14:00:40|2188.5|2182.5|2189|2183|2189|2183|2188.5|2182.5|3
1620136850000|2021-05-04 14:00:50|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|1
1620136860000|2021-05-04 14:01:00|2189|2183|2189.3|2183.3|2189.3|2183.3|2188.8|2182.8|3
1620136870000|2021-05-04 14:01:10|2189.8|2183.8|2190.3|2184.3|2190.3|2184.3|2189.8|2183.8|3
1620136880000|2021-05-04 14:01:20|2190.5|2184.5|2191.1|2185.1|2191.1|2185.1|2190.5|2184.5|6
1620136900000|2021-05-04 14:01:40|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2189.5|2183.5|4
1620136910000|2021-05-04 14:01:50|2190.5|2184.5|2190.3|2184.3|2190.5|2184.5|2190.3|2184.3|2
1620136920000|2021-05-04 14:02:00|2190.6|2184.6|2191.3|2185.3|2191.3|2185.3|2190.6|2184.6|3
1620136940000|2021-05-04 14:02:20|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|1
1620136960000|2021-05-04 14:02:40|2191|2185|2190.9|2184.9|2191|2185|2190.9|2184.9|2
1620136970000|2021-05-04 14:02:50|2190.8|2184.8|2189.9|2183.9|2190.8|2184.8|2189.9|2183.9|3
1620136980000|2021-05-04 14:03:00|2190|2184|2190.1|2184.1|2190.1|2184.1|2189.9|2183.9|3
1620137000000|2021-05-04 14:03:20|2190.5|2184.5|2191|2185|2191.3|2185.3|2190.5|2184.5|9
1620137010000|2021-05-04 14:03:30|2190.8|2184.8|2189.8|2183.8|2190.8|2184.8|2189.6|2183.6|3
1620137020000|2021-05-04 14:03:40|2189.3|2183.3|2189.5|2183.5|2189.5|2183.5|2189.3|2183.3|2
1620137080000|2021-05-04 14:04:40|2189.8|2183.8|2190.9|2184.9|2190.9|2184.9|2189.8|2183.8|3
1620137090000|2021-05-04 14:04:50|2191|2185|2192|2186|2192|2186|2191|2185|5
1620137100000|2021-05-04 14:05:00|2191.8|2185.8|2189.8|2183.8|2191.8|2185.8|2189.8|2183.8|5
1620137130000|2021-05-04 14:05:30|2190|2184|2190.3|2184.3|2190.3|2184.3|2190|2184|2
1620137140000|2021-05-04 14:05:40|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|1
1620137190000|2021-05-04 14:06:30|2189.9|2183.9|2191.8|2185.8|2192.5|2186.5|2189.9|2183.9|9
1620137240000|2021-05-04 14:07:20|2191.5|2185.5|2191.4|2185.4|2191.5|2185.5|2191.4|2185.4|2
1620137250000|2021-05-04 14:07:30|2191.3|2185.3|2191.8|2185.8|2191.8|2185.8|2191.3|2185.3|3
1620137280000|2021-05-04 14:08:00|2191.3|2185.3|2191.8|2185.8|2191.8|2185.8|2191.3|2185.3|2
1620137290000|2021-05-04 14:08:10|2192|2186|2192.5|2186.5|2192.5|2186.5|2192|2186|3
1620137310000|2021-05-04 14:08:30|2192.8|2186.8|2189.8|2183.8|2192.8|2186.8|2189.8|2183.8|5
1620137330000|2021-05-04 14:08:50|2189.5|2183.5|2189.4|2183.4|2189.5|2183.5|2189.4|2183.4|2
1620137340000|2021-05-04 14:09:00|2189.3|2183.3|2189.9|2183.9|2190.1|2184.1|2188.8|2182.8|6
1620137360000|2021-05-04 14:09:20|2189.8|2183.8|2189.4|2183.4|2189.8|2183.8|2189.4|2183.4|2
1620137370000|2021-05-04 14:09:30|2189.8|2183.8|2190|2184|2190|2184|2189.8|2183.8|2
1620137400000|2021-05-04 14:10:00|2190.3|2184.3|2190|2184|2190.3|2184.3|2190|2184|2
1620137410000|2021-05-04 14:10:10|2190.3|2184.3|2190.4|2184.4|2190.4|2184.4|2190.3|2184.3|2
1620137420000|2021-05-04 14:10:20|2190.8|2184.8|2191.9|2185.9|2191.9|2185.9|2190.8|2184.8|3
1620137440000|2021-05-04 14:10:40|2192|2186|2192.3|2186.3|2192.3|2186.3|2192|2186|2
1620137450000|2021-05-04 14:10:50|2191.8|2185.8|2191.3|2185.3|2191.8|2185.8|2191.3|2185.3|2
1620137480000|2021-05-04 14:11:20|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1620137490000|2021-05-04 14:11:30|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|1
1620137500000|2021-05-04 14:11:40|2191.6|2185.6|2191.3|2185.3|2191.6|2185.6|2191.3|2185.3|2
1620137510000|2021-05-04 14:11:50|2191.1|2185.1|2190|2184|2191.1|2185.1|2190|2184|2
1620137520000|2021-05-04 14:12:00|2189.9|2183.9|2190|2184|2190|2184|2189.9|2183.9|2
1620137530000|2021-05-04 14:12:10|2189.8|2183.8|2190|2184|2190|2184|2189.8|2183.8|2
1620137560000|2021-05-04 14:12:40|2189.9|2183.9|2190|2184|2190|2184|2189.9|2183.9|2
1620137570000|2021-05-04 14:12:50|2190.1|2184.1|2190.3|2184.3|2190.3|2184.3|2190.1|2184.1|2
1620137590000|2021-05-04 14:13:10|2190|2184|2189.9|2183.9|2190.8|2184.8|2189.9|2183.9|4
1620137600000|2021-05-04 14:13:20|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2189.9|2183.9|5
1620137630000|2021-05-04 14:13:50|2190|2184|2189.9|2183.9|2190|2184|2189.9|2183.9|2
1620137640000|2021-05-04 14:14:00|2190|2184|2190|2184|2190|2184|2190|2184|1
1620137670000|2021-05-04 14:14:30|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|1
1620137680000|2021-05-04 14:14:40|2189.4|2183.4|2189.5|2183.5|2189.6|2183.6|2189.3|2183.3|5
1620137690000|2021-05-04 14:14:50|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|1
1620137700000|2021-05-04 14:15:00|2189|2183|2188.3|2182.3|2189|2183|2188.3|2182.3|5
1620137710000|2021-05-04 14:15:10|2188.1|2182.1|2190.4|2184.4|2190.4|2184.4|2188.1|2182.1|5
1620137740000|2021-05-04 14:15:40|2190.5|2184.5|2190.6|2184.6|2190.6|2184.6|2190.5|2184.5|2
1620137750000|2021-05-04 14:15:50|2190.8|2184.8|2191.1|2185.1|2191.1|2185.1|2190.8|2184.8|2
1620137760000|2021-05-04 14:16:00|2191.5|2185.5|2191.3|2185.3|2191.5|2185.5|2191.3|2185.3|2
1620137770000|2021-05-04 14:16:10|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|1
1620137780000|2021-05-04 14:16:20|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|1
1620137800000|2021-05-04 14:16:40|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|1
1620137810000|2021-05-04 14:16:50|2190.5|2184.5|2190.8|2184.8|2190.8|2184.8|2190.5|2184.5|2
1620137820000|2021-05-04 14:17:00|2191.3|2185.3|2191.4|2185.4|2191.4|2185.4|2191.3|2185.3|2
1620137830000|2021-05-04 14:17:10|2191.1|2185.1|2191.3|2185.3|2191.3|2185.3|2191.1|2185.1|2
1620137840000|2021-05-04 14:17:20|2191|2185|2190.8|2184.8|2191|2185|2190.8|2184.8|2
1620137860000|2021-05-04 14:17:40|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|1
1620137870000|2021-05-04 14:17:50|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1620137880000|2021-05-04 14:18:00|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|1
1620137910000|2021-05-04 14:18:30|2190.4|2184.4|2190.5|2184.5|2190.5|2184.5|2190.4|2184.4|2
1620137920000|2021-05-04 14:18:40|2191.3|2185.3|2191.4|2185.4|2191.4|2185.4|2191.3|2185.3|2
1620137930000|2021-05-04 14:18:50|2191.5|2185.5|2192.3|2186.3|2192.3|2186.3|2191.4|2185.4|4
1620137960000|2021-05-04 14:19:20|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1620137980000|2021-05-04 14:19:40|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|1
1620138030000|2021-05-04 14:20:30|2193|2187|2194.5|2188.5|2194.5|2188.5|2193|2187|3
1620138040000|2021-05-04 14:20:40|2194.3|2188.3|2193.3|2187.3|2194.3|2188.3|2193.3|2187.3|4
1620138050000|2021-05-04 14:20:50|2193.5|2187.5|2193.3|2187.3|2193.5|2187.5|2193.3|2187.3|2
1620138070000|2021-05-04 14:21:10|2192.9|2186.9|2193.3|2187.3|2193.3|2187.3|2192.9|2186.9|2
1620138080000|2021-05-04 14:21:20|2193.5|2187.5|2193.6|2187.6|2193.6|2187.6|2193.5|2187.5|2
1620138090000|2021-05-04 14:21:30|2193.4|2187.4|2193.8|2187.8|2193.8|2187.8|2193.4|2187.4|2
1620138100000|2021-05-04 14:21:40|2194|2188|2192.8|2186.8|2194.4|2188.4|2192.8|2186.8|5
1620138110000|2021-05-04 14:21:50|2193.1|2187.1|2193.8|2187.8|2193.8|2187.8|2193.1|2187.1|4
1620138120000|2021-05-04 14:22:00|2193.5|2187.5|2193.5|2187.5|2193.5|2187.5|2193.5|2187.5|1
1620138130000|2021-05-04 14:22:10|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|1
1620138150000|2021-05-04 14:22:30|2193.4|2187.4|2193.5|2187.5|2193.6|2187.6|2193.4|2187.4|3
1620138200000|2021-05-04 14:23:20|2193.8|2187.8|2194.8|2188.8|2194.8|2188.8|2193.8|2187.8|6
1620138220000|2021-05-04 14:23:40|2195|2189|2195.3|2189.3|2195.3|2189.3|2195|2189|2
1620138270000|2021-05-04 14:24:30|2195.8|2189.8|2195.5|2189.5|2195.8|2189.8|2195.5|2189.5|2
1620138290000|2021-05-04 14:24:50|2195.3|2189.3|2195.1|2189.1|2195.3|2189.3|2195.1|2189.1|2
1620138310000|2021-05-04 14:25:10|2195.3|2189.3|2195.5|2189.5|2195.5|2189.5|2195.3|2189.3|2
1620138340000|2021-05-04 14:25:40|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|1
1620138380000|2021-05-04 14:26:20|2196|2190|2196|2190|2196.6|2190.6|2195.8|2189.8|7
1620138400000|2021-05-04 14:26:40|2195.8|2189.8|2196|2190|2196|2190|2195.8|2189.8|2
1620138420000|2021-05-04 14:27:00|2195.8|2189.8|2196.3|2190.3|2196.3|2190.3|2195.8|2189.8|2
1620138430000|2021-05-04 14:27:10|2195.8|2189.8|2196|2190|2196|2190|2195.8|2189.8|2
1620138470000|2021-05-04 14:27:50|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|1
1620138480000|2021-05-04 14:28:00|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|1
1620138490000|2021-05-04 14:28:10|2196.3|2190.3|2196.5|2190.5|2196.5|2190.5|2196.3|2190.3|2
1620138500000|2021-05-04 14:28:20|2196.8|2190.8|2196.3|2190.3|2196.8|2190.8|2196.3|2190.3|3
1620138510000|2021-05-04 14:28:30|2195.9|2189.9|2195.8|2189.8|2196|2190|2195.8|2189.8|3
1620138520000|2021-05-04 14:28:40|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|1
1620138590000|2021-05-04 14:29:50|2195.6|2189.6|2194.8|2188.8|2195.6|2189.6|2194.8|2188.8|4
1620138610000|2021-05-04 14:30:10|2195|2189|2195.3|2189.3|2195.3|2189.3|2195|2189|2
1620138640000|2021-05-04 14:30:40|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|1
1620138660000|2021-05-04 14:31:00|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|1
1620138670000|2021-05-04 14:31:10|2195.1|2189.1|2194.8|2188.8|2195.1|2189.1|2194.8|2188.8|2
1620138680000|2021-05-04 14:31:20|2194.9|2188.9|2195.3|2189.3|2195.3|2189.3|2194.9|2188.9|3
1620138700000|2021-05-04 14:31:40|2194.8|2188.8|2194.5|2188.5|2194.8|2188.8|2194.5|2188.5|2
1620138710000|2021-05-04 14:31:50|2194.1|2188.1|2194.1|2188.1|2194.1|2188.1|2194.1|2188.1|1
1620138720000|2021-05-04 14:32:00|2194|2188|2193.3|2187.3|2194.5|2188.5|2193.3|2187.3|5
1620138730000|2021-05-04 14:32:10|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|1
1620138760000|2021-05-04 14:32:40|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|2192.8|2186.8|4
1620138780000|2021-05-04 14:33:00|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|1
1620138790000|2021-05-04 14:33:10|2194.5|2188.5|2194.8|2188.8|2194.8|2188.8|2194.5|2188.5|2
1620138800000|2021-05-04 14:33:20|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|2194.3|2188.3|3
1620138810000|2021-05-04 14:33:30|2194.8|2188.8|2195.4|2189.4|2195.4|2189.4|2194.8|2188.8|2
1620138820000|2021-05-04 14:33:40|2195.3|2189.3|2195.4|2189.4|2195.4|2189.4|2195.3|2189.3|2
1620138840000|2021-05-04 14:34:00|2195.3|2189.3|2194.8|2188.8|2195.3|2189.3|2194.8|2188.8|2
1620138870000|2021-05-04 14:34:30|2195|2189|2195.4|2189.4|2195.4|2189.4|2195|2189|3
1620138890000|2021-05-04 14:34:50|2195.3|2189.3|2194.8|2188.8|2195.3|2189.3|2194.8|2188.8|2
1620138920000|2021-05-04 14:35:20|2194.6|2188.6|2194.5|2188.5|2194.6|2188.6|2194.5|2188.5|2
1620138960000|2021-05-04 14:36:00|2194.8|2188.8|2195.5|2189.5|2195.5|2189.5|2194.8|2188.8|3
1620138970000|2021-05-04 14:36:10|2195.6|2189.6|2195.5|2189.5|2195.6|2189.6|2195.5|2189.5|2
1620139040000|2021-05-04 14:37:20|2195.6|2189.6|2194.5|2188.5|2195.6|2189.6|2194.5|2188.5|4
1620139050000|2021-05-04 14:37:30|2195.3|2189.3|2195.8|2189.8|2195.8|2189.8|2195.3|2189.3|3
1620139080000|2021-05-04 14:38:00|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|1
1620139100000|2021-05-04 14:38:20|2196.6|2190.6|2196.5|2190.5|2196.6|2190.6|2196.5|2190.5|2
1620139200000|2021-05-04 14:40:00|2196.6|2190.6|2196.5|2190.5|2196.6|2190.6|2196.5|2190.5|2
1620139220000|2021-05-04 14:40:20|2196.6|2190.6|2195.8|2189.8|2196.6|2190.6|2195.8|2189.8|4
1620139230000|2021-05-04 14:40:30|2195.5|2189.5|2195.3|2189.3|2195.5|2189.5|2195.3|2189.3|2
1620139260000|2021-05-04 14:41:00|2195.5|2189.5|2195.8|2189.8|2195.8|2189.8|2195.5|2189.5|2
1620139280000|2021-05-04 14:41:20|2196|2190|2196|2190|2196|2190|2196|2190|1
1620139300000|2021-05-04 14:41:40|2195.4|2189.4|2195.3|2189.3|2195.6|2189.6|2195.3|2189.3|4
1620139310000|2021-05-04 14:41:50|2195.6|2189.6|2195.3|2189.3|2195.6|2189.6|2195.3|2189.3|2
1620139370000|2021-05-04 14:42:50|2195.6|2189.6|2195.8|2189.8|2196.1|2190.1|2195.6|2189.6|4
1620139380000|2021-05-04 14:43:00|2195.5|2189.5|2195.9|2189.9|2195.9|2189.9|2195.3|2189.3|4
1620139390000|2021-05-04 14:43:10|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|1
1620139400000|2021-05-04 14:43:20|2195.5|2189.5|2195.3|2189.3|2195.8|2189.8|2195.3|2189.3|4
1620139420000|2021-05-04 14:43:40|2195|2189|2195|2189|2195|2189|2195|2189|1
1620139430000|2021-05-04 14:43:50|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|1
1620139440000|2021-05-04 14:44:00|2194.3|2188.3|2194.1|2188.1|2194.3|2188.3|2194.1|2188.1|2
1620139450000|2021-05-04 14:44:10|2193.9|2187.9|2194.6|2188.6|2194.6|2188.6|2193.9|2187.9|4
1620139460000|2021-05-04 14:44:20|2194.8|2188.8|2195|2189|2195|2189|2194.8|2188.8|2
1620139470000|2021-05-04 14:44:30|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|1
1620139510000|2021-05-04 14:45:10|2195|2189|2194.8|2188.8|2195|2189|2194.4|2188.4|5
1620139530000|2021-05-04 14:45:30|2195|2189|2195.3|2189.3|2195.3|2189.3|2195|2189|2
1620139550000|2021-05-04 14:45:50|2195.5|2189.5|2195.4|2189.4|2195.6|2189.6|2195.4|2189.4|3
1620139560000|2021-05-04 14:46:00|2195|2189|2194.8|2188.8|2195|2189|2194.8|2188.8|2
1620139630000|2021-05-04 14:47:10|2195.1|2189.1|2195.4|2189.4|2195.4|2189.4|2195.1|2189.1|2
1620139650000|2021-05-04 14:47:30|2195.5|2189.5|2195.6|2189.6|2195.8|2189.8|2195.5|2189.5|3
1620139680000|2021-05-04 14:48:00|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|1
1620139690000|2021-05-04 14:48:10|2196|2190|2196|2190|2196|2190|2196|2190|1
1620139720000|2021-05-04 14:48:40|2195.8|2189.8|2195.6|2189.6|2195.8|2189.8|2195.6|2189.6|2
1620139730000|2021-05-04 14:48:50|2195.5|2189.5|2195.3|2189.3|2195.5|2189.5|2195.3|2189.3|2
1620139780000|2021-05-04 14:49:40|2195|2189|2195.4|2189.4|2195.4|2189.4|2195|2189|2
1620139840000|2021-05-04 14:50:40|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|1
1620139860000|2021-05-04 14:51:00|2195.6|2189.6|2195.5|2189.5|2195.6|2189.6|2195.3|2189.3|3
1620139870000|2021-05-04 14:51:10|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|1
1620139880000|2021-05-04 14:51:20|2196|2190|2196.1|2190.1|2196.1|2190.1|2196|2190|2
1620139920000|2021-05-04 14:52:00|2196|2190|2196|2190|2196|2190|2196|2190|1
1620139930000|2021-05-04 14:52:10|2196.1|2190.1|2196|2190|2196.1|2190.1|2196|2190|2
1620139940000|2021-05-04 14:52:20|2195.8|2189.8|2195.5|2189.5|2195.8|2189.8|2195.5|2189.5|2
1620139960000|2021-05-04 14:52:40|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|1
1620139980000|2021-05-04 14:53:00|2196|2190|2196.3|2190.3|2196.3|2190.3|2196|2190|2
1620139990000|2021-05-04 14:53:10|2196.1|2190.1|2195.8|2189.8|2196.1|2190.1|2195.8|2189.8|2
1620140010000|2021-05-04 14:53:30|2196|2190|2195.8|2189.8|2196|2190|2195.8|2189.8|2
1620140020000|2021-05-04 14:53:40|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|1
1620140040000|2021-05-04 14:54:00|2195.8|2189.8|2196.1|2190.1|2196.1|2190.1|2195.8|2189.8|2
1620140070000|2021-05-04 14:54:30|2195.3|2189.3|2194.9|2188.9|2195.3|2189.3|2194.9|2188.9|2
1620140090000|2021-05-04 14:54:50|2195.1|2189.1|2196.3|2190.3|2196.3|2190.3|2195.1|2189.1|3
1620140100000|2021-05-04 14:55:00|2196.1|2190.1|2196.3|2190.3|2196.3|2190.3|2196.1|2190.1|2
1620140110000|2021-05-04 14:55:10|2195.8|2189.8|2195|2189|2195.8|2189.8|2195|2189|3
1620140120000|2021-05-04 14:55:20|2195.3|2189.3|2195.6|2189.6|2195.6|2189.6|2195.3|2189.3|3
1620140130000|2021-05-04 14:55:30|2195.3|2189.3|2195.8|2189.8|2195.8|2189.8|2195.3|2189.3|3
1620140140000|2021-05-04 14:55:40|2196|2190|2195.3|2189.3|2196|2190|2195.3|2189.3|2
1620140160000|2021-05-04 14:56:00|2195.5|2189.5|2196.4|2190.4|2196.4|2190.4|2195.5|2189.5|5
1620140180000|2021-05-04 14:56:20|2196.3|2190.3|2195.6|2189.6|2196.3|2190.3|2195.5|2189.5|4
1620140200000|2021-05-04 14:56:40|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|1
1620140210000|2021-05-04 14:56:50|2196.3|2190.3|2195.5|2189.5|2196.3|2190.3|2195.5|2189.5|3
1620140230000|2021-05-04 14:57:10|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|1
1620140250000|2021-05-04 14:57:30|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|1
1620140260000|2021-05-04 14:57:40|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|1
1620140280000|2021-05-04 14:58:00|2195.3|2189.3|2195.3|2189.3|2195.5|2189.5|2195.3|2189.3|3
1620140300000|2021-05-04 14:58:20|2195|2189|2195.3|2189.3|2195.3|2189.3|2195|2189|2
1620140330000|2021-05-04 14:58:50|2195.8|2189.8|2196.3|2190.3|2196.3|2190.3|2195.8|2189.8|4
1620140370000|2021-05-04 14:59:30|2195.8|2189.8|2195.6|2189.6|2195.8|2189.8|2195.6|2189.6|2
1620140390000|2021-05-04 14:59:50|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|1
1620140400000|2021-05-04 15:00:00|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|1
1620140410000|2021-05-04 15:00:10|2195.3|2189.3|2195|2189|2195.3|2189.3|2195|2189|2
1620140430000|2021-05-04 15:00:30|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|1
1620140440000|2021-05-04 15:00:40|2195|2189|2195|2189|2195|2189|2195|2189|1
1620140450000|2021-05-04 15:00:50|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|1
1620140460000|2021-05-04 15:01:00|2195|2189|2196|2190|2196|2190|2195|2189|6
1620140470000|2021-05-04 15:01:10|2196.3|2190.3|2196.9|2190.9|2196.9|2190.9|2196.3|2190.3|5
1620140490000|2021-05-04 15:01:30|2196.8|2190.8|2196.1|2190.1|2196.8|2190.8|2196.1|2190.1|2
1620140500000|2021-05-04 15:01:40|2196.3|2190.3|2196.6|2190.6|2196.6|2190.6|2196.3|2190.3|3
1620140510000|2021-05-04 15:01:50|2196.5|2190.5|2196.6|2190.6|2196.6|2190.6|2196.5|2190.5|2
1620140520000|2021-05-04 15:02:00|2196.9|2190.9|2199.3|2193.3|2199.3|2193.3|2196.9|2190.9|8
1620140530000|2021-05-04 15:02:10|2199.5|2193.5|2199.8|2193.8|2199.8|2193.8|2198.5|2192.5|6
1620140540000|2021-05-04 15:02:20|2199.9|2193.9|2199.8|2193.8|2199.9|2193.9|2199.8|2193.8|2
1620140580000|2021-05-04 15:03:00|2200|2194|2200.4|2194.4|2200.4|2194.4|2200|2194|3
1620140590000|2021-05-04 15:03:10|2200.3|2194.3|2199.4|2193.4|2200.3|2194.3|2199.4|2193.4|2
1620140600000|2021-05-04 15:03:20|2199|2193|2198.8|2192.8|2199|2193|2198.8|2192.8|2
1620140620000|2021-05-04 15:03:40|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|1
1620140640000|2021-05-04 15:04:00|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|1
1620140650000|2021-05-04 15:04:10|2199|2193|2199.8|2193.8|2200|2194|2199|2193|5
1620140660000|2021-05-04 15:04:20|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|1
1620140680000|2021-05-04 15:04:40|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|1
1620140700000|2021-05-04 15:05:00|2199.5|2193.5|2199.4|2193.4|2199.8|2193.8|2199.4|2193.4|3
1620140710000|2021-05-04 15:05:10|2198.6|2192.6|2198.1|2192.1|2198.6|2192.6|2197.9|2191.9|5
1620140720000|2021-05-04 15:05:20|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|1
1620140760000|2021-05-04 15:06:00|2198.5|2192.5|2198.6|2192.6|2198.6|2192.6|2198.5|2192.5|2
1620140790000|2021-05-04 15:06:30|2199|2193|2198.5|2192.5|2199.6|2193.6|2198.5|2192.5|5
1620140800000|2021-05-04 15:06:40|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|1
1620140810000|2021-05-04 15:06:50|2199.1|2193.1|2199.5|2193.5|2199.5|2193.5|2199.1|2193.1|3
1620140820000|2021-05-04 15:07:00|2199.4|2193.4|2199.3|2193.3|2199.4|2193.4|2199.3|2193.3|2
1620140830000|2021-05-04 15:07:10|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|1
1620140850000|2021-05-04 15:07:30|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|1
1620140860000|2021-05-04 15:07:40|2199.5|2193.5|2199.9|2193.9|2199.9|2193.9|2199.5|2193.5|2
1620140870000|2021-05-04 15:07:50|2200|2194|2200|2194|2200|2194|2200|2194|1
1620140890000|2021-05-04 15:08:10|2199.9|2193.9|2199.5|2193.5|2199.9|2193.9|2199.5|2193.5|2
1620140900000|2021-05-04 15:08:20|2199.3|2193.3|2199.1|2193.1|2199.3|2193.3|2198.9|2192.9|4
1620140920000|2021-05-04 15:08:40|2199.3|2193.3|2199.3|2193.3|2199.6|2193.6|2199.3|2193.3|3
1620140940000|2021-05-04 15:09:00|2199.1|2193.1|2199|2193|2199.4|2193.4|2199|2193|6
1620140950000|2021-05-04 15:09:10|2198.8|2192.8|2199.6|2193.6|2199.6|2193.6|2198.8|2192.8|5
1620140960000|2021-05-04 15:09:20|2199.8|2193.8|2200.3|2194.3|2200.3|2194.3|2199.8|2193.8|3
1620141000000|2021-05-04 15:10:00|2200.4|2194.4|2200.1|2194.1|2200.4|2194.4|2200.1|2194.1|3
1620141010000|2021-05-04 15:10:10|2199.9|2193.9|2199.5|2193.5|2199.9|2193.9|2199.5|2193.5|2
1620141020000|2021-05-04 15:10:20|2199.6|2193.6|2199.4|2193.4|2199.8|2193.8|2199.4|2193.4|3
1620141030000|2021-05-04 15:10:30|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|1
1620141040000|2021-05-04 15:10:40|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|1
1620141050000|2021-05-04 15:10:50|2200.1|2194.1|2200.1|2194.1|2200.3|2194.3|2200.1|2194.1|3
1620141060000|2021-05-04 15:11:00|2200.3|2194.3|2200.5|2194.5|2200.5|2194.5|2199.8|2193.8|5
1620141070000|2021-05-04 15:11:10|2200.9|2194.9|2200.5|2194.5|2200.9|2194.9|2199.9|2193.9|7
1620141080000|2021-05-04 15:11:20|2200.3|2194.3|2199.6|2193.6|2200.3|2194.3|2199.6|2193.6|4
1620141090000|2021-05-04 15:11:30|2200|2194|2199.8|2193.8|2200|2194|2199.8|2193.8|2
1620141110000|2021-05-04 15:11:50|2199.5|2193.5|2199.8|2193.8|2199.8|2193.8|2199.5|2193.5|2
1620141120000|2021-05-04 15:12:00|2200|2194|2200|2194|2200|2194|2200|2194|1
1620141130000|2021-05-04 15:12:10|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|1
1620141140000|2021-05-04 15:12:20|2199.5|2193.5|2198.5|2192.5|2199.5|2193.5|2198.5|2192.5|8
1620141150000|2021-05-04 15:12:30|2198|2192|2196.1|2190.1|2198|2192|2195.9|2189.9|9
1620141160000|2021-05-04 15:12:40|2196.4|2190.4|2195.9|2189.9|2196.4|2190.4|2195.8|2189.8|6
1620141170000|2021-05-04 15:12:50|2196.1|2190.1|2194.5|2188.5|2196.1|2190.1|2194.5|2188.5|10
1620141180000|2021-05-04 15:13:00|2193.5|2187.5|2192.9|2186.9|2194.3|2188.3|2192.9|2186.9|8
1620141190000|2021-05-04 15:13:10|2192.6|2186.6|2194|2188|2194|2188|2192.1|2186.1|7
1620141200000|2021-05-04 15:13:20|2194.3|2188.3|2194.4|2188.4|2194.4|2188.4|2194|2188|5
1620141210000|2021-05-04 15:13:30|2194.5|2188.5|2194.5|2188.5|2195.3|2189.3|2194.5|2188.5|5
1620141220000|2021-05-04 15:13:40|2194.3|2188.3|2194.5|2188.5|2195.4|2189.4|2194.3|2188.3|5
1620141230000|2021-05-04 15:13:50|2194.3|2188.3|2194|2188|2194.3|2188.3|2194|2188|2
1620141240000|2021-05-04 15:14:00|2194.3|2188.3|2195.3|2189.3|2195.3|2189.3|2194.3|2188.3|6
1620141250000|2021-05-04 15:14:10|2195.5|2189.5|2194.8|2188.8|2196|2190|2194.5|2188.5|6
1620141260000|2021-05-04 15:14:20|2194.5|2188.5|2194.3|2188.3|2194.5|2188.5|2194.3|2188.3|2
1620141270000|2021-05-04 15:14:30|2194.8|2188.8|2194.3|2188.3|2194.8|2188.8|2194.3|2188.3|3
1620141280000|2021-05-04 15:14:40|2194.5|2188.5|2194.6|2188.6|2194.6|2188.6|2194.5|2188.5|2
1620141290000|2021-05-04 15:14:50|2194.4|2188.4|2194.3|2188.3|2194.4|2188.4|2194|2188|3
1620141300000|2021-05-04 15:15:00|2194.4|2188.4|2195.1|2189.1|2195.6|2189.6|2194.4|2188.4|9
1620141310000|2021-05-04 15:15:10|2195.8|2189.8|2198.6|2192.6|2198.6|2192.6|2195.8|2189.8|12
1620141320000|2021-05-04 15:15:20|2198.8|2192.8|2199.8|2193.8|2200.5|2194.5|2198.8|2192.8|16
1620141330000|2021-05-04 15:15:30|2198.8|2192.8|2198.3|2192.3|2200.1|2194.1|2198.3|2192.3|13
1620141340000|2021-05-04 15:15:40|2198.1|2192.1|2199.3|2193.3|2199.5|2193.5|2198.1|2192.1|11
1620141350000|2021-05-04 15:15:50|2199.5|2193.5|2200.1|2194.1|2200.3|2194.3|2199.5|2193.5|12
1620141360000|2021-05-04 15:16:00|2200|2194|2200.8|2194.8|2200.8|2194.8|2200|2194|10
1620141370000|2021-05-04 15:16:10|2200.3|2194.3|2200.8|2194.8|2200.8|2194.8|2200.3|2194.3|3
1620141380000|2021-05-04 15:16:20|2201|2195|2201.8|2195.8|2201.8|2195.8|2201|2195|4
1620141390000|2021-05-04 15:16:30|2201.5|2195.5|2200.8|2194.8|2201.5|2195.5|2200.3|2194.3|7
1620141400000|2021-05-04 15:16:40|2201.3|2195.3|2201.5|2195.5|2201.6|2195.6|2201.3|2195.3|3
1620141410000|2021-05-04 15:16:50|2201.3|2195.3|2201.6|2195.6|2201.6|2195.6|2201.3|2195.3|3
1620141420000|2021-05-04 15:17:00|2201.5|2195.5|2201.6|2195.6|2201.6|2195.6|2201.5|2195.5|2
1620141430000|2021-05-04 15:17:10|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|1
1620141440000|2021-05-04 15:17:20|2202|2196|2202.4|2196.4|2202.4|2196.4|2201.8|2195.8|6
1620141450000|2021-05-04 15:17:30|2202.5|2196.5|2202.8|2196.8|2202.8|2196.8|2202.4|2196.4|6
1620141460000|2021-05-04 15:17:40|2202.6|2196.6|2202|2196|2202.6|2196.6|2202|2196|7
1620141470000|2021-05-04 15:17:50|2202.5|2196.5|2201.8|2195.8|2202.8|2196.8|2201.8|2195.8|6
1620141480000|2021-05-04 15:18:00|2202|2196|2202.3|2196.3|2202.3|2196.3|2201.8|2195.8|5
1620141490000|2021-05-04 15:18:10|2202.4|2196.4|2202|2196|2202.4|2196.4|2201|2195|8
1620141500000|2021-05-04 15:18:20|2201.8|2195.8|2201.8|2195.8|2202|2196|2201.4|2195.4|4
1620141510000|2021-05-04 15:18:30|2202.3|2196.3|2202.6|2196.6|2202.8|2196.8|2202.3|2196.3|5
1620141520000|2021-05-04 15:18:40|2202.8|2196.8|2203.5|2197.5|2204.5|2198.5|2202.5|2196.5|11
1620141530000|2021-05-04 15:18:50|2204|2198|2202.8|2196.8|2204|2198|2202.8|2196.8|6
1620141540000|2021-05-04 15:19:00|2202.5|2196.5|2202|2196|2202.8|2196.8|2201.5|2195.5|10
1620141550000|2021-05-04 15:19:10|2202.4|2196.4|2202.5|2196.5|2202.6|2196.6|2202|2196|6
1620141560000|2021-05-04 15:19:20|2202.3|2196.3|2201.5|2195.5|2202.3|2196.3|2200.8|2194.8|7
1620141570000|2021-05-04 15:19:30|2201.8|2195.8|2202.3|2196.3|2202.6|2196.6|2201.8|2195.8|5
1620141580000|2021-05-04 15:19:40|2202.5|2196.5|2202|2196|2202.5|2196.5|2202|2196|3
1620141590000|2021-05-04 15:19:50|2202.3|2196.3|2203.3|2197.3|2203.5|2197.5|2202.3|2196.3|10
1620141600000|2021-05-04 15:20:00|2203|2197|2201.3|2195.3|2203|2197|2201.3|2195.3|7
1620141610000|2021-05-04 15:20:10|2202|2196|2202.9|2196.9|2202.9|2196.9|2202|2196|3
1620141620000|2021-05-04 15:20:20|2203.3|2197.3|2202.8|2196.8|2203.3|2197.3|2202.8|2196.8|2
1620141630000|2021-05-04 15:20:30|2203|2197|2203.3|2197.3|2203.3|2197.3|2203|2197|3
1620141660000|2021-05-04 15:21:00|2203|2197|2202.3|2196.3|2203|2197|2201.8|2195.8|7
1620141670000|2021-05-04 15:21:10|2202.1|2196.1|2201.8|2195.8|2202.1|2196.1|2201.6|2195.6|4
1620141680000|2021-05-04 15:21:20|2201.9|2195.9|2202.3|2196.3|2202.4|2196.4|2201.9|2195.9|4
1620141700000|2021-05-04 15:21:40|2202|2196|2202|2196|2202|2196|2202|2196|1
1620141710000|2021-05-04 15:21:50|2201.8|2195.8|2200.8|2194.8|2201.8|2195.8|2200.3|2194.3|6
1620141720000|2021-05-04 15:22:00|2201|2195|2201.8|2195.8|2201.8|2195.8|2201|2195|7
1620141740000|2021-05-04 15:22:20|2202|2196|2200.8|2194.8|2202|2196|2200.8|2194.8|5
1620141760000|2021-05-04 15:22:40|2201|2195|2201.3|2195.3|2201.3|2195.3|2200.8|2194.8|4
1620141780000|2021-05-04 15:23:00|2201|2195|2201.3|2195.3|2201.3|2195.3|2201|2195|2
1620141800000|2021-05-04 15:23:20|2201.4|2195.4|2201.8|2195.8|2201.8|2195.8|2201.4|2195.4|2
1620141810000|2021-05-04 15:23:30|2202|2196|2202.3|2196.3|2202.5|2196.5|2202|2196|4
1620141820000|2021-05-04 15:23:40|2202.1|2196.1|2201.5|2195.5|2202.1|2196.1|2201.5|2195.5|4
1620141850000|2021-05-04 15:24:10|2201.3|2195.3|2201|2195|2201.3|2195.3|2201|2195|2
1620141870000|2021-05-04 15:24:30|2201.3|2195.3|2200.8|2194.8|2201.3|2195.3|2200.8|2194.8|3
1620141880000|2021-05-04 15:24:40|2201|2195|2201.5|2195.5|2201.5|2195.5|2201|2195|2
1620141890000|2021-05-04 15:24:50|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|1
1620141900000|2021-05-04 15:25:00|2201.3|2195.3|2200.8|2194.8|2201.3|2195.3|2200.8|2194.8|3
1620141910000|2021-05-04 15:25:10|2201|2195|2201.5|2195.5|2201.5|2195.5|2201|2195|3
1620141960000|2021-05-04 15:26:00|2201.6|2195.6|2202.3|2196.3|2202.3|2196.3|2201.6|2195.6|2
1620141980000|2021-05-04 15:26:20|2202.6|2196.6|2202.4|2196.4|2202.6|2196.6|2202.4|2196.4|3
1620141990000|2021-05-04 15:26:30|2202.1|2196.1|2200.3|2194.3|2202.4|2196.4|2200.3|2194.3|5
1620142000000|2021-05-04 15:26:40|2200.1|2194.1|2200.3|2194.3|2200.3|2194.3|2200.1|2194.1|2
1620142010000|2021-05-04 15:26:50|2200|2194|2200|2194|2200|2194|2200|2194|1
1620142030000|2021-05-04 15:27:10|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|1
1620142040000|2021-05-04 15:27:20|2200.5|2194.5|2200.6|2194.6|2200.8|2194.8|2200.5|2194.5|4
1620142110000|2021-05-04 15:28:30|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|1
1620142170000|2021-05-04 15:29:30|2200.6|2194.6|2200.4|2194.4|2200.6|2194.6|2200.4|2194.4|2
1620142190000|2021-05-04 15:29:50|2200.5|2194.5|2197.6|2191.6|2200.8|2194.8|2197.6|2191.6|3
1620142200000|2021-05-04 15:30:00|2197.8|2191.8|2197.6|2191.6|2198.3|2192.3|2197.6|2191.6|4
1620142220000|2021-05-04 15:30:20|2198|2192|2197.6|2191.6|2198|2192|2197.6|2191.6|2
1620142230000|2021-05-04 15:30:30|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|1
1620142300000|2021-05-04 15:31:40|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|1
1620142310000|2021-05-04 15:31:50|2198|2192|2197.8|2191.8|2198.4|2192.4|2197.8|2191.8|3
1620142320000|2021-05-04 15:32:00|2197.5|2191.5|2197.5|2191.5|2197.6|2191.6|2197.5|2191.5|7
1620142350000|2021-05-04 15:32:30|2197.3|2191.3|2196.5|2190.5|2197.3|2191.3|2196.5|2190.5|2
1620142370000|2021-05-04 15:32:50|2196.8|2190.8|2196.8|2190.8|2197.3|2191.3|2196.8|2190.8|5
1620142390000|2021-05-04 15:33:10|2197|2191|2197.3|2191.3|2197.3|2191.3|2197|2191|2
1620142400000|2021-05-04 15:33:20|2197.1|2191.1|2197.3|2191.3|2197.3|2191.3|2197.1|2191.1|2
1620142420000|2021-05-04 15:33:40|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|1
1620142450000|2021-05-04 15:34:10|2198.3|2192.3|2197.5|2191.5|2198.3|2192.3|2197.5|2191.5|3
1620142460000|2021-05-04 15:34:20|2197|2191|2197.3|2191.3|2197.3|2191.3|2197|2191|2
1620142470000|2021-05-04 15:34:30|2197|2191|2195.6|2189.6|2197|2191|2195.6|2189.6|2
1620142480000|2021-05-04 15:34:40|2195.3|2189.3|2194.3|2188.3|2195.3|2189.3|2194.3|2188.3|2
1620142490000|2021-05-04 15:34:50|2194|2188|2194|2188|2194|2188|2194|2188|1
1620142500000|2021-05-04 15:35:00|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|1
1620142510000|2021-05-04 15:35:10|2194.9|2188.9|2194.8|2188.8|2194.9|2188.9|2194.8|2188.8|2
1620142520000|2021-05-04 15:35:20|2195|2189|2195.5|2189.5|2195.5|2189.5|2195|2189|2
1620142530000|2021-05-04 15:35:30|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|1
1620142550000|2021-05-04 15:35:50|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|1
1620142570000|2021-05-04 15:36:10|2195.6|2189.6|2196.3|2190.3|2196.3|2190.3|2195.6|2189.6|3
1620142580000|2021-05-04 15:36:20|2196|2190|2195.8|2189.8|2196|2190|2195.8|2189.8|2
1620142590000|2021-05-04 15:36:30|2195.5|2189.5|2195.6|2189.6|2195.6|2189.6|2195.3|2189.3|4
1620142600000|2021-05-04 15:36:40|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|1
1620142620000|2021-05-04 15:37:00|2196|2190|2195.8|2189.8|2196|2190|2195.8|2189.8|2
1620142640000|2021-05-04 15:37:20|2196|2190|2195.8|2189.8|2196|2190|2195.8|2189.8|2
1620142660000|2021-05-04 15:37:40|2195.9|2189.9|2195.5|2189.5|2195.9|2189.9|2195.5|2189.5|2
1620142730000|2021-05-04 15:38:50|2196.1|2190.1|2195.5|2189.5|2196.1|2190.1|2195.5|2189.5|5
1620142750000|2021-05-04 15:39:10|2195.3|2189.3|2195.5|2189.5|2195.5|2189.5|2195.3|2189.3|2
1620142770000|2021-05-04 15:39:30|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|1
1620142820000|2021-05-04 15:40:20|2195.5|2189.5|2195.3|2189.3|2195.5|2189.5|2195|2189|3
1620142850000|2021-05-04 15:40:50|2195|2189|2195|2189|2195|2189|2195|2189|1
1620142860000|2021-05-04 15:41:00|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|1
1620142870000|2021-05-04 15:41:10|2195.5|2189.5|2195.8|2189.8|2196|2190|2195.5|2189.5|3
1620142880000|2021-05-04 15:41:20|2195|2189|2195|2189|2195.3|2189.3|2194.8|2188.8|4
1620142890000|2021-05-04 15:41:30|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|1
1620142910000|2021-05-04 15:41:50|2196.3|2190.3|2195.6|2189.6|2196.4|2190.4|2195.5|2189.5|5
1620142950000|2021-05-04 15:42:30|2196|2190|2196.1|2190.1|2196.1|2190.1|2196|2190|2
1620142960000|2021-05-04 15:42:40|2196.3|2190.3|2195.8|2189.8|2196.4|2190.4|2195.8|2189.8|5
1620142970000|2021-05-04 15:42:50|2195.5|2189.5|2195.6|2189.6|2195.6|2189.6|2195.5|2189.5|2
1620143000000|2021-05-04 15:43:20|2196.4|2190.4|2196|2190|2196.8|2190.8|2196|2190|4
1620143010000|2021-05-04 15:43:30|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|1
1620143020000|2021-05-04 15:43:40|2196|2190|2196|2190|2196|2190|2196|2190|1
1620143040000|2021-05-04 15:44:00|2196.3|2190.3|2196|2190|2196.4|2190.4|2196|2190|4
1620143050000|2021-05-04 15:44:10|2196.1|2190.1|2196|2190|2196.1|2190.1|2196|2190|2
1620143080000|2021-05-04 15:44:40|2195.8|2189.8|2196.1|2190.1|2196.1|2190.1|2195.8|2189.8|3
1620143100000|2021-05-04 15:45:00|2195.8|2189.8|2196|2190|2196|2190|2195.8|2189.8|2
1620143110000|2021-05-04 15:45:10|2195.9|2189.9|2195.4|2189.4|2195.9|2189.9|2195.4|2189.4|4
1620143130000|2021-05-04 15:45:30|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|1
1620143220000|2021-05-04 15:47:00|2195.3|2189.3|2195.6|2189.6|2196|2190|2195.3|2189.3|4
1620143230000|2021-05-04 15:47:10|2196.4|2190.4|2195.6|2189.6|2196.4|2190.4|2195.6|2189.6|4
1620143260000|2021-05-04 15:47:40|2196.1|2190.1|2196.3|2190.3|2196.3|2190.3|2196.1|2190.1|2
1620143280000|2021-05-04 15:48:00|2196.5|2190.5|2196.3|2190.3|2196.9|2190.9|2196.3|2190.3|4
1620143290000|2021-05-04 15:48:10|2196|2190|2196|2190|2196|2190|2196|2190|1
1620143320000|2021-05-04 15:48:40|2195.9|2189.9|2195.5|2189.5|2195.9|2189.9|2195.5|2189.5|2
1620143330000|2021-05-04 15:48:50|2195.6|2189.6|2195|2189|2195.6|2189.6|2195|2189|4
1620143340000|2021-05-04 15:49:00|2195.3|2189.3|2195.4|2189.4|2195.4|2189.4|2195.3|2189.3|2
1620143350000|2021-05-04 15:49:10|2195.1|2189.1|2195.8|2189.8|2195.8|2189.8|2195.1|2189.1|3
1620143370000|2021-05-04 15:49:30|2195.3|2189.3|2195.8|2189.8|2195.8|2189.8|2195.3|2189.3|3
1620143430000|2021-05-04 15:50:30|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|1
1620143440000|2021-05-04 15:50:40|2194.4|2188.4|2194.3|2188.3|2194.4|2188.4|2194.3|2188.3|2
1620143450000|2021-05-04 15:50:50|2194|2188|2194.4|2188.4|2194.5|2188.5|2194|2188|3
1620143470000|2021-05-04 15:51:10|2194.3|2188.3|2193.4|2187.4|2194.3|2188.3|2193.4|2187.4|2
1620143480000|2021-05-04 15:51:20|2193.8|2187.8|2193.9|2187.9|2193.9|2187.9|2193.8|2187.8|2
1620143570000|2021-05-04 15:52:50|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|1
1620143590000|2021-05-04 15:53:10|2192|2186|2192|2186|2192|2186|2192|2186|1
1620143600000|2021-05-04 15:53:20|2192.8|2186.8|2192.3|2186.3|2192.8|2186.8|2192.3|2186.3|2
1620143610000|2021-05-04 15:53:30|2192|2186|2192.3|2186.3|2192.3|2186.3|2192|2186|2
1620143630000|2021-05-04 15:53:50|2192|2186|2192.3|2186.3|2192.3|2186.3|2192|2186|2
1620143660000|2021-05-04 15:54:20|2192|2186|2191|2185|2192|2186|2190.5|2184.5|4
1620143700000|2021-05-04 15:55:00|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|1
1620143800000|2021-05-04 15:56:40|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|1
1620143810000|2021-05-04 15:56:50|2190.5|2184.5|2189.5|2183.5|2190.5|2184.5|2188.5|2182.5|4
1620143820000|2021-05-04 15:57:00|2189.9|2183.9|2190|2184|2190|2184|2189.9|2183.9|2
1620143830000|2021-05-04 15:57:10|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|1
1620143840000|2021-05-04 15:57:20|2188.5|2182.5|2189.5|2183.5|2189.5|2183.5|2188.5|2182.5|2
1620143870000|2021-05-04 15:57:50|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|1
1620143890000|2021-05-04 15:58:10|2189.3|2183.3|2189.5|2183.5|2189.5|2183.5|2189.3|2183.3|2
1620143910000|2021-05-04 15:58:30|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|1
1620143930000|2021-05-04 15:58:50|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|1
1620143940000|2021-05-04 15:59:00|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|1
1620143990000|2021-05-04 15:59:50|2189.5|2183.5|2190.6|2184.6|2190.8|2184.8|2189.5|2183.5|4
1620144030000|2021-05-04 16:00:30|2190.5|2184.5|2190.6|2184.6|2190.6|2184.6|2190.5|2184.5|2
1620144040000|2021-05-04 16:00:40|2190.5|2184.5|2190.3|2184.3|2190.8|2184.8|2190|2184|4
1620144080000|2021-05-04 16:01:20|2190.4|2184.4|2190.5|2184.5|2190.5|2184.5|2190.4|2184.4|2
1620144100000|2021-05-04 16:01:40|2190.1|2184.1|2189.3|2183.3|2190.1|2184.1|2189.3|2183.3|2
1620144120000|2021-05-04 16:02:00|2189.5|2183.5|2191.4|2185.4|2191.4|2185.4|2189.5|2183.5|2
1620144180000|2021-05-04 16:03:00|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1620144200000|2021-05-04 16:03:20|2191.8|2185.8|2191.5|2185.5|2191.8|2185.8|2191.5|2185.5|2
1620144230000|2021-05-04 16:03:50|2190.5|2184.5|2191.5|2185.5|2191.5|2185.5|2190.5|2184.5|2
1620144240000|2021-05-04 16:04:00|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|1
1620144400000|2021-05-04 16:06:40|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1620144410000|2021-05-04 16:06:50|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|1
1620144430000|2021-05-04 16:07:10|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1620144440000|2021-05-04 16:07:20|2191.4|2185.4|2191.5|2185.5|2191.5|2185.5|2191.4|2185.4|2
1620144480000|2021-05-04 16:08:00|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|1
1620144490000|2021-05-04 16:08:10|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1620144500000|2021-05-04 16:08:20|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|1
1620144510000|2021-05-04 16:08:30|2191.5|2185.5|2191.6|2185.6|2191.9|2185.9|2191.5|2185.5|4
1620144520000|2021-05-04 16:08:40|2191.9|2185.9|2191.5|2185.5|2191.9|2185.9|2191.5|2185.5|2
1620144530000|2021-05-04 16:08:50|2191.6|2185.6|2191.6|2185.6|2191.9|2185.9|2191.6|2185.6|3
1620144540000|2021-05-04 16:09:00|2191.9|2185.9|2191.6|2185.6|2191.9|2185.9|2191.6|2185.6|2
1620144550000|2021-05-04 16:09:10|2191.9|2185.9|2191.6|2185.6|2191.9|2185.9|2191.6|2185.6|2
1620144590000|2021-05-04 16:09:50|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|1
1620144660000|2021-05-04 16:11:00|2189.8|2183.8|2189.1|2183.1|2189.8|2183.8|2189.1|2183.1|2
1620144700000|2021-05-04 16:11:40|2189.5|2183.5|2189.8|2183.8|2189.8|2183.8|2189.5|2183.5|2
1620144710000|2021-05-04 16:11:50|2190.1|2184.1|2189.8|2183.8|2190.1|2184.1|2189.8|2183.8|2
1620144730000|2021-05-04 16:12:10|2190|2184|2190|2184|2190.3|2184.3|2190|2184|3
1620144760000|2021-05-04 16:12:40|2190.3|2184.3|2190|2184|2190.3|2184.3|2190|2184|2
1620145170000|2021-05-04 16:19:30|2189.8|2183.8|2188.3|2182.3|2189.8|2183.8|2188.3|2182.3|2
1620145180000|2021-05-04 16:19:40|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|1
1620145190000|2021-05-04 16:19:50|2187.9|2181.9|2188|2182|2188|2182|2187.9|2181.9|2
1620145200000|2021-05-04 16:20:00|2189.1|2183.1|2189.4|2183.4|2189.4|2183.4|2189.1|2183.1|2
1620145210000|2021-05-04 16:20:10|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|1
1620145250000|2021-05-04 16:20:50|2190.4|2184.4|2190.8|2184.8|2190.8|2184.8|2190.4|2184.4|2
1620145260000|2021-05-04 16:21:00|2191|2185|2191|2185|2191|2185|2191|2185|1
1620145270000|2021-05-04 16:21:10|2191.3|2185.3|2192|2186|2192|2186|2191.3|2185.3|2
1620145330000|2021-05-04 16:22:10|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|1
1620145860000|2021-05-04 16:31:00|2192|2186|2192|2186|2192|2186|2192|2186|1
1620145870000|2021-05-04 16:31:10|2191.8|2185.8|2192|2186|2192|2186|2191.8|2185.8|2
1620145880000|2021-05-04 16:31:20|2191|2185|2191|2185|2191|2185|2191|2185|1
1620145920000|2021-05-04 16:32:00|2191.4|2185.4|2190|2184|2191.4|2185.4|2189.9|2183.9|4
1620145930000|2021-05-04 16:32:10|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|1
1620145990000|2021-05-04 16:33:10|2189.5|2183.5|2189.3|2183.3|2189.5|2183.5|2189.3|2183.3|2
1620146010000|2021-05-04 16:33:30|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|1
1620146080000|2021-05-04 16:34:40|2189.8|2183.8|2190.1|2184.1|2190.1|2184.1|2189.8|2183.8|2
1620146130000|2021-05-04 16:35:30|2190|2184|2190|2184|2190|2184|2190|2184|1
1620146520000|2021-05-04 16:42:00|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|1
1620146590000|2021-05-04 16:43:10|2189.8|2183.8|2189|2183|2189.8|2183.8|2189|2183|2
1620146740000|2021-05-04 16:45:40|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|1
1620146780000|2021-05-04 16:46:20|2189.5|2183.5|2188.1|2182.1|2189.5|2183.5|2188.1|2182.1|3
1620146800000|2021-05-04 16:46:40|2187|2181|2187|2181|2187|2181|2187|2181|1
1620146880000|2021-05-04 16:48:00|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|1
1620146940000|2021-05-04 16:49:00|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|1
1620146970000|2021-05-04 16:49:30|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|1
1620147030000|2021-05-04 16:50:30|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|1
1620147130000|2021-05-04 16:52:10|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|1
1620147180000|2021-05-04 16:53:00|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|1
1620147300000|2021-05-04 16:55:00|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|1
1620147390000|2021-05-04 16:56:30|2186.1|2180.1|2185.9|2179.9|2186.1|2180.1|2185.9|2179.9|2
1620147410000|2021-05-04 16:56:50|2185.6|2179.6|2185.3|2179.3|2185.6|2179.6|2185.3|2179.3|2
1620147460000|2021-05-04 16:57:40|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1620147470000|2021-05-04 16:57:50|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|1
1620147500000|2021-05-04 16:58:20|2185.5|2179.5|2185.3|2179.3|2185.5|2179.5|2185.3|2179.3|2
1620147540000|2021-05-04 16:59:00|2185.1|2179.1|2185|2179|2185.1|2179.1|2184.9|2178.9|5
1620147550000|2021-05-04 16:59:10|2184.9|2178.9|2184.6|2178.6|2184.9|2178.9|2184.6|2178.6|3
1620147560000|2021-05-04 16:59:20|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1620172920000|2021-05-05 00:02:00|2190.9|2184.9|2190.6|2184.6|2190.9|2184.9|2190.6|2184.6|2
1620172930000|2021-05-05 00:02:10|2190.9|2184.9|2191.1|2185.1|2191.1|2185.1|2190.9|2184.9|3
1620172940000|2021-05-05 00:02:20|2191|2185|2190.6|2184.6|2191.1|2185.1|2190.6|2184.6|3
1620172950000|2021-05-05 00:02:30|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|1
1620173000000|2021-05-05 00:03:20|2190.3|2184.3|2190.1|2184.1|2190.5|2184.5|2190.1|2184.1|4
1620173350000|2021-05-05 00:09:10|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|1
1620173990000|2021-05-05 00:19:50|2189.6|2183.6|2190.9|2184.9|2190.9|2184.9|2189.6|2183.6|4
1620174000000|2021-05-05 00:20:00|2190.8|2184.8|2190.5|2184.5|2190.8|2184.8|2190.5|2184.5|2
1620174010000|2021-05-05 00:20:10|2190.4|2184.4|2190.4|2184.4|2190.9|2184.9|2190.4|2184.4|4
1620174020000|2021-05-05 00:20:20|2190.6|2184.6|2190.6|2184.6|2190.9|2184.9|2190.3|2184.3|5
1620174030000|2021-05-05 00:20:30|2190.4|2184.4|2190.4|2184.4|2190.5|2184.5|2190.1|2184.1|5
1620174040000|2021-05-05 00:20:40|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|1
1620174070000|2021-05-05 00:21:10|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1620174090000|2021-05-05 00:21:30|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|1
1620174120000|2021-05-05 00:22:00|2190.6|2184.6|2190.1|2184.1|2190.6|2184.6|2190.1|2184.1|2
1620174140000|2021-05-05 00:22:20|2190.6|2184.6|2190.1|2184.1|2190.9|2184.9|2190.1|2184.1|4
1620174160000|2021-05-05 00:22:40|2190.4|2184.4|2190.9|2184.9|2191|2185|2190.4|2184.4|5
1620174170000|2021-05-05 00:22:50|2191|2185|2190.5|2184.5|2191|2185|2190.4|2184.4|8
1620174180000|2021-05-05 00:23:00|2190.6|2184.6|2190.5|2184.5|2190.6|2184.6|2190.5|2184.5|2
1620174190000|2021-05-05 00:23:10|2190.6|2184.6|2190.9|2184.9|2190.9|2184.9|2190.6|2184.6|2
1620174200000|2021-05-05 00:23:20|2191|2185|2190.4|2184.4|2191|2185|2190.4|2184.4|4
1620174220000|2021-05-05 00:23:40|2190.5|2184.5|2191.8|2185.8|2191.8|2185.8|2190.4|2184.4|10
1620174250000|2021-05-05 00:24:10|2191.1|2185.1|2190.5|2184.5|2191.1|2185.1|2190.5|2184.5|6
1620174260000|2021-05-05 00:24:20|2190.6|2184.6|2190.5|2184.5|2190.9|2184.9|2190.5|2184.5|4
1620174310000|2021-05-05 00:25:10|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.5|2184.5|3
1620174380000|2021-05-05 00:26:20|2190.9|2184.9|2191.4|2185.4|2191.5|2185.5|2190.9|2184.9|3
1620174510000|2021-05-05 00:28:30|2191|2185|2191|2185|2191|2185|2191|2185|1
1620174560000|2021-05-05 00:29:20|2191.1|2185.1|2191.4|2185.4|2191.4|2185.4|2190.9|2184.9|6
1620174590000|2021-05-05 00:29:50|2191.1|2185.1|2191.1|2185.1|2191.6|2185.6|2190.9|2184.9|15
1620174600000|2021-05-05 00:30:00|2191.4|2185.4|2191.3|2185.3|2191.4|2185.4|2191.3|2185.3|2
1620175160000|2021-05-05 00:39:20|2191.9|2185.9|2191.4|2185.4|2191.9|2185.9|2190.9|2184.9|6
1620175170000|2021-05-05 00:39:30|2191.6|2185.6|2191.4|2185.4|2191.6|2185.6|2191.1|2185.1|7
1620175200000|2021-05-05 00:40:00|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|1
1620175230000|2021-05-05 00:40:30|2191.5|2185.5|2191.1|2185.1|2191.5|2185.5|2190.9|2184.9|7
1620175240000|2021-05-05 00:40:40|2191.4|2185.4|2191.4|2185.4|2191.5|2185.5|2191.3|2185.3|4
1620175250000|2021-05-05 00:40:50|2191.3|2185.3|2191.4|2185.4|2191.8|2185.8|2191.1|2185.1|12
1620176320000|2021-05-05 00:58:40|2190.6|2184.6|2190.4|2184.4|2190.6|2184.6|2190.4|2184.4|2
1620176330000|2021-05-05 00:58:50|2190.9|2184.9|2190.4|2184.4|2190.9|2184.9|2190.4|2184.4|9
1620176340000|2021-05-05 00:59:00|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.5|2184.5|3
1620176350000|2021-05-05 00:59:10|2190.9|2184.9|2190.4|2184.4|2190.9|2184.9|2190.4|2184.4|9
1620176360000|2021-05-05 00:59:20|2190.6|2184.6|2190.5|2184.5|2190.9|2184.9|2190.4|2184.4|7
1620176370000|2021-05-05 00:59:30|2190.6|2184.6|2190.4|2184.4|2190.8|2184.8|2190.4|2184.4|5
1620176380000|2021-05-05 00:59:40|2190.6|2184.6|2190.5|2184.5|2190.9|2184.9|2190.4|2184.4|7
1620176390000|2021-05-05 00:59:50|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1620176740000|2021-05-05 01:05:40|2190.4|2184.4|2190.3|2184.3|2190.4|2184.4|2190.3|2184.3|2
1620176750000|2021-05-05 01:05:50|2189.6|2183.6|2188|2182|2189.6|2183.6|2188|2182|2
1620176770000|2021-05-05 01:06:10|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|1
1620176790000|2021-05-05 01:06:30|2186|2180|2186.9|2180.9|2186.9|2180.9|2186|2180|4
1620176800000|2021-05-05 01:06:40|2186.5|2180.5|2186.1|2180.1|2186.5|2180.5|2186.1|2180.1|2
1620176840000|2021-05-05 01:07:20|2185|2179|2186.1|2180.1|2186.1|2180.1|2184.9|2178.9|4
1620177000000|2021-05-05 01:10:00|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|1
1620177470000|2021-05-05 01:17:50|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1620177570000|2021-05-05 01:19:30|2186.1|2180.1|2186.3|2180.3|2186.3|2180.3|2186.1|2180.1|2
1620179070000|2021-05-05 01:44:30|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1620179110000|2021-05-05 01:45:10|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1620179280000|2021-05-05 01:48:00|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|1
1620179300000|2021-05-05 01:48:20|2187.5|2181.5|2187.9|2181.9|2187.9|2181.9|2187.5|2181.5|2
1620179310000|2021-05-05 01:48:30|2187.1|2181.1|2189|2183|2189|2183|2187.1|2181.1|2
1620179340000|2021-05-05 01:49:00|2188|2182|2187.5|2181.5|2188|2182|2187.5|2181.5|2
1620179350000|2021-05-05 01:49:10|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1620179380000|2021-05-05 01:49:40|2186.5|2180.5|2186.8|2180.8|2186.8|2180.8|2186.5|2180.5|2
1620179400000|2021-05-05 01:50:00|2186.9|2180.9|2187.6|2181.6|2187.6|2181.6|2186.9|2180.9|2
1620179410000|2021-05-05 01:50:10|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|1
1620179420000|2021-05-05 01:50:20|2188.4|2182.4|2188.1|2182.1|2188.6|2182.6|2188.1|2182.1|4
1620179430000|2021-05-05 01:50:30|2188.5|2182.5|2188.6|2182.6|2188.8|2182.8|2188.5|2182.5|3
1620179490000|2021-05-05 01:51:30|2188.4|2182.4|2188.1|2182.1|2188.4|2182.4|2187.9|2181.9|5
1620179500000|2021-05-05 01:51:40|2187.9|2181.9|2188.1|2182.1|2188.4|2182.4|2187.9|2181.9|3
1620179510000|2021-05-05 01:51:50|2187.9|2181.9|2188.1|2182.1|2188.1|2182.1|2187.9|2181.9|2
1620179520000|2021-05-05 01:52:00|2187.9|2181.9|2188.1|2182.1|2188.1|2182.1|2187.9|2181.9|2
1620179530000|2021-05-05 01:52:10|2189.1|2183.1|2189.4|2183.4|2189.4|2183.4|2189.1|2183.1|2
1620179580000|2021-05-05 01:53:00|2188.6|2182.6|2188|2182|2188.6|2182.6|2188|2182|4
1620179610000|2021-05-05 01:53:30|2188.9|2182.9|2189.4|2183.4|2189.4|2183.4|2188.9|2182.9|2
1620179620000|2021-05-05 01:53:40|2188.5|2182.5|2188|2182|2188.6|2182.6|2188|2182|4
1620179680000|2021-05-05 01:54:40|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|1
1620180080000|2021-05-05 02:01:20|2189.5|2183.5|2189.6|2183.6|2189.6|2183.6|2189.5|2183.5|2
1620180090000|2021-05-05 02:01:30|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|1
1620180120000|2021-05-05 02:02:00|2189|2183|2188.6|2182.6|2189|2183|2188.6|2182.6|2
1620181390000|2021-05-05 02:23:10|2189.1|2183.1|2190|2184|2190.1|2184.1|2189.1|2183.1|5
1620181400000|2021-05-05 02:23:20|2189.9|2183.9|2190.1|2184.1|2190.1|2184.1|2189.8|2183.8|10
1620181410000|2021-05-05 02:23:30|2190|2184|2190.1|2184.1|2190.1|2184.1|2190|2184|2
1620181420000|2021-05-05 02:23:40|2189.9|2183.9|2190.1|2184.1|2190.1|2184.1|2189.8|2183.8|5
1620181430000|2021-05-05 02:23:50|2190|2184|2190.1|2184.1|2190.1|2184.1|2189.9|2183.9|7
1620181440000|2021-05-05 02:24:00|2190|2184|2190.1|2184.1|2190.1|2184.1|2189.8|2183.8|5
1620181450000|2021-05-05 02:24:10|2190|2184|2190|2184|2190.1|2184.1|2190|2184|5
1620181460000|2021-05-05 02:24:20|2189.9|2183.9|2190.1|2184.1|2190.1|2184.1|2189.9|2183.9|4
1620181470000|2021-05-05 02:24:30|2190|2184|2190|2184|2190.1|2184.1|2190|2184|3
1620181480000|2021-05-05 02:24:40|2189.9|2183.9|2190|2184|2190.1|2184.1|2189.9|2183.9|6
1620181490000|2021-05-05 02:24:50|2189.8|2183.8|2190.1|2184.1|2190.1|2184.1|2189.8|2183.8|5
1620181500000|2021-05-05 02:25:00|2189.9|2183.9|2190.1|2184.1|2190.1|2184.1|2189.9|2183.9|4
1620181510000|2021-05-05 02:25:10|2190|2184|2190|2184|2190.1|2184.1|2190|2184|3
1620181520000|2021-05-05 02:25:20|2189.8|2183.8|2190.1|2184.1|2190.1|2184.1|2189.8|2183.8|10
1620181530000|2021-05-05 02:25:30|2189.9|2183.9|2190.1|2184.1|2190.1|2184.1|2189.9|2183.9|4
1620181540000|2021-05-05 02:25:40|2190|2184|2190.1|2184.1|2190.1|2184.1|2189.8|2183.8|4
1620181550000|2021-05-05 02:25:50|2189.9|2183.9|2190.1|2184.1|2190.1|2184.1|2189.8|2183.8|6
1620181560000|2021-05-05 02:26:00|2190|2184|2190.1|2184.1|2190.1|2184.1|2189.9|2183.9|4
1620181570000|2021-05-05 02:26:10|2190|2184|2190|2184|2190|2184|2190|2184|1
1620181910000|2021-05-05 02:31:50|2189.9|2183.9|2190.1|2184.1|2190.1|2184.1|2189.9|2183.9|2
1620182480000|2021-05-05 02:41:20|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|1
1620182510000|2021-05-05 02:41:50|2190.3|2184.3|2190.6|2184.6|2190.6|2184.6|2190.3|2184.3|2
1620182520000|2021-05-05 02:42:00|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1620182530000|2021-05-05 02:42:10|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1620183780000|2021-05-05 03:03:00|2191.4|2185.4|2191.5|2185.5|2191.5|2185.5|2191.4|2185.4|2
1620183790000|2021-05-05 03:03:10|2191.8|2185.8|2193.6|2187.6|2193.6|2187.6|2191.8|2185.8|3
1620183800000|2021-05-05 03:03:20|2193.9|2187.9|2193.6|2187.6|2193.9|2187.9|2193.6|2187.6|2
1620183810000|2021-05-05 03:03:30|2193.8|2187.8|2193.4|2187.4|2193.8|2187.8|2193.4|2187.4|5
1620183820000|2021-05-05 03:03:40|2193.3|2187.3|2193.4|2187.4|2193.4|2187.4|2193.1|2187.1|4
1620183830000|2021-05-05 03:03:50|2193.6|2187.6|2193.1|2187.1|2193.6|2187.6|2193.1|2187.1|3
1620183840000|2021-05-05 03:04:00|2193.4|2187.4|2193.1|2187.1|2193.4|2187.4|2193.1|2187.1|2
1620183850000|2021-05-05 03:04:10|2193.3|2187.3|2193.5|2187.5|2193.5|2187.5|2193.1|2187.1|4
1620183860000|2021-05-05 03:04:20|2193.6|2187.6|2193.1|2187.1|2193.6|2187.6|2193.1|2187.1|3
1620183870000|2021-05-05 03:04:30|2193.4|2187.4|2192.9|2186.9|2193.4|2187.4|2192.6|2186.6|4
1620183880000|2021-05-05 03:04:40|2193.1|2187.1|2193.8|2187.8|2193.8|2187.8|2192.6|2186.6|7
1620183890000|2021-05-05 03:04:50|2193.4|2187.4|2193.4|2187.4|2193.6|2187.6|2193.4|2187.4|5
1620183900000|2021-05-05 03:05:00|2193.3|2187.3|2192.9|2186.9|2193.5|2187.5|2192.9|2186.9|4
1620183910000|2021-05-05 03:05:10|2193.1|2187.1|2192.6|2186.6|2193.1|2187.1|2192.6|2186.6|3
1620184770000|2021-05-05 03:19:30|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|1
1620184990000|2021-05-05 03:23:10|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1620185280000|2021-05-05 03:28:00|2193.1|2187.1|2193.4|2187.4|2193.6|2187.6|2193.1|2187.1|3
1620185340000|2021-05-05 03:29:00|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|1
1620185360000|2021-05-05 03:29:20|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|1
1620185500000|2021-05-05 03:31:40|2194.1|2188.1|2194.6|2188.6|2194.6|2188.6|2194.1|2188.1|3
1620185540000|2021-05-05 03:32:20|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|1
1620185570000|2021-05-05 03:32:50|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|2194.4|2188.4|3
1620185580000|2021-05-05 03:33:00|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|1
1620185630000|2021-05-05 03:33:50|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|1
1620185690000|2021-05-05 03:34:50|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|1
1620185700000|2021-05-05 03:35:00|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|1
1620185710000|2021-05-05 03:35:10|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|1
1620185820000|2021-05-05 03:37:00|2194.1|2188.1|2194.1|2188.1|2194.1|2188.1|2194.1|2188.1|1
1620185870000|2021-05-05 03:37:50|2194|2188|2194|2188|2194|2188|2194|2188|1
1620186180000|2021-05-05 03:43:00|2193.5|2187.5|2193.5|2187.5|2193.5|2187.5|2193.5|2187.5|1
1620186200000|2021-05-05 03:43:20|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|1
1620186530000|2021-05-05 03:48:50|2193|2187|2193|2187|2193|2187|2193|2187|1
1620186540000|2021-05-05 03:49:00|2193.6|2187.6|2193.1|2187.1|2193.6|2187.6|2193.1|2187.1|2
1620186550000|2021-05-05 03:49:10|2193.4|2187.4|2194.1|2188.1|2194.1|2188.1|2193.4|2187.4|2
1620186610000|2021-05-05 03:50:10|2194|2188|2194|2188|2194|2188|2194|2188|1
1620186680000|2021-05-05 03:51:20|2193.6|2187.6|2193.4|2187.4|2193.6|2187.6|2193.4|2187.4|2
1620187000000|2021-05-05 03:56:40|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|1
1620187900000|2021-05-05 04:11:40|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1620187960000|2021-05-05 04:12:40|2193.1|2187.1|2193.6|2187.6|2193.9|2187.9|2193.1|2187.1|4
1620188200000|2021-05-05 04:16:40|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|1
1620188210000|2021-05-05 04:16:50|2193.5|2187.5|2193.3|2187.3|2193.5|2187.5|2193|2187|7
1620188220000|2021-05-05 04:17:00|2193.1|2187.1|2193.6|2187.6|2193.9|2187.9|2193.1|2187.1|3
1620188230000|2021-05-05 04:17:10|2193.4|2187.4|2193.6|2187.6|2193.6|2187.6|2193.4|2187.4|2
1620188240000|2021-05-05 04:17:20|2193.4|2187.4|2193.5|2187.5|2193.5|2187.5|2193.3|2187.3|3
1620188250000|2021-05-05 04:17:30|2193.3|2187.3|2193.8|2187.8|2193.8|2187.8|2193.3|2187.3|5
1620188260000|2021-05-05 04:17:40|2193.6|2187.6|2193.5|2187.5|2193.6|2187.6|2193.3|2187.3|4
1620188270000|2021-05-05 04:17:50|2193.4|2187.4|2193.4|2187.4|2193.6|2187.6|2193.3|2187.3|4
1620188280000|2021-05-05 04:18:00|2193.1|2187.1|2193.4|2187.4|2193.4|2187.4|2193.1|2187.1|2
1620188380000|2021-05-05 04:19:40|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|1
1620188410000|2021-05-05 04:20:10|2193.4|2187.4|2193.9|2187.9|2193.9|2187.9|2193.4|2187.4|2
1620188670000|2021-05-05 04:24:30|2193.6|2187.6|2193.4|2187.4|2193.6|2187.6|2193.4|2187.4|2
1620188770000|2021-05-05 04:26:10|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|1
1620188790000|2021-05-05 04:26:30|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|1
1620188950000|2021-05-05 04:29:10|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|1
1620189000000|2021-05-05 04:30:00|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|1
1620189030000|2021-05-05 04:30:30|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|1
1620189050000|2021-05-05 04:30:50|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|1
1620189140000|2021-05-05 04:32:20|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|1
1620189480000|2021-05-05 04:38:00|2193.6|2187.6|2193.4|2187.4|2193.6|2187.6|2193.4|2187.4|4
1620189500000|2021-05-05 04:38:20|2193.6|2187.6|2193.9|2187.9|2193.9|2187.9|2193.6|2187.6|2
1620189510000|2021-05-05 04:38:30|2193.4|2187.4|2193.6|2187.6|2193.6|2187.6|2193.4|2187.4|2
1620189560000|2021-05-05 04:39:20|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|1
1620189570000|2021-05-05 04:39:30|2193.4|2187.4|2194.4|2188.4|2194.4|2188.4|2193.4|2187.4|2
1620189580000|2021-05-05 04:39:40|2193.9|2187.9|2194.1|2188.1|2194.1|2188.1|2193.9|2187.9|2
1620189600000|2021-05-05 04:40:00|2193.6|2187.6|2194.3|2188.3|2194.3|2188.3|2193.6|2187.6|2
1620189610000|2021-05-05 04:40:10|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|1
1620189640000|2021-05-05 04:40:40|2193.9|2187.9|2193.9|2187.9|2194.1|2188.1|2193.9|2187.9|3
1620189730000|2021-05-05 04:42:10|2193.6|2187.6|2193.9|2187.9|2193.9|2187.9|2193.6|2187.6|2
1620189740000|2021-05-05 04:42:20|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|1
1620189780000|2021-05-05 04:43:00|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|1
1620189790000|2021-05-05 04:43:10|2193.6|2187.6|2193.9|2187.9|2193.9|2187.9|2193.6|2187.6|2
1620189820000|2021-05-05 04:43:40|2193.6|2187.6|2193.9|2187.9|2193.9|2187.9|2193.6|2187.6|2
1620189910000|2021-05-05 04:45:10|2194.1|2188.1|2194.1|2188.1|2194.1|2188.1|2194.1|2188.1|1
1620189960000|2021-05-05 04:46:00|2193.9|2187.9|2194.4|2188.4|2194.4|2188.4|2193.9|2187.9|2
1620189980000|2021-05-05 04:46:20|2193.9|2187.9|2194.1|2188.1|2194.1|2188.1|2193.9|2187.9|2
1620190010000|2021-05-05 04:46:50|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|1
1620190020000|2021-05-05 04:47:00|2194.1|2188.1|2194.1|2188.1|2194.1|2188.1|2194.1|2188.1|1
1620190940000|2021-05-05 05:02:20|2193.9|2187.9|2193.6|2187.6|2193.9|2187.9|2193.6|2187.6|2
1620190950000|2021-05-05 05:02:30|2192.8|2186.8|2192.6|2186.6|2192.8|2186.8|2192.6|2186.6|2
1620191480000|2021-05-05 05:11:20|2192.1|2186.1|2192|2186|2192.1|2186.1|2192|2186|2
1620191490000|2021-05-05 05:11:30|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|1
1620191940000|2021-05-05 05:19:00|2191.8|2185.8|2190.5|2184.5|2191.8|2185.8|2189.6|2183.6|3
1620191950000|2021-05-05 05:19:10|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|1
1620192040000|2021-05-05 05:20:40|2189.4|2183.4|2190|2184|2190|2184|2189.4|2183.4|2
1620192090000|2021-05-05 05:21:30|2189.6|2183.6|2190.1|2184.1|2190.4|2184.4|2189.6|2183.6|3
1620192100000|2021-05-05 05:21:40|2189.6|2183.6|2190.4|2184.4|2190.6|2184.6|2189.6|2183.6|3
1620192130000|2021-05-05 05:22:10|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1620192140000|2021-05-05 05:22:20|2189.9|2183.9|2190.1|2184.1|2190.1|2184.1|2189.9|2183.9|2
1620192180000|2021-05-05 05:23:00|2189.6|2183.6|2190.1|2184.1|2190.4|2184.4|2189.6|2183.6|3
1620192200000|2021-05-05 05:23:20|2189.6|2183.6|2190.1|2184.1|2190.1|2184.1|2189.6|2183.6|2
1620192260000|2021-05-05 05:24:20|2190|2184|2190|2184|2190|2184|2190|2184|1
1620192350000|2021-05-05 05:25:50|2190.3|2184.3|2189.9|2183.9|2190.3|2184.3|2189.8|2183.8|6
1620192760000|2021-05-05 05:32:40|2190|2184|2190|2184|2190|2184|2190|2184|1
1620192820000|2021-05-05 05:33:40|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|1
1620192900000|2021-05-05 05:35:00|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|1
1620192910000|2021-05-05 05:35:10|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|1
1620193540000|2021-05-05 05:45:40|2190|2184|2190|2184|2190|2184|2190|2184|1
1620193600000|2021-05-05 05:46:40|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|1
1620194170000|2021-05-05 05:56:10|2191|2185|2192|2186|2192.1|2186.1|2191|2185|3
1620194220000|2021-05-05 05:57:00|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|1
1620194230000|2021-05-05 05:57:10|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1620194270000|2021-05-05 05:57:50|2193.1|2187.1|2194.4|2188.4|2194.4|2188.4|2193.1|2187.1|2
1620194280000|2021-05-05 05:58:00|2194.3|2188.3|2194.9|2188.9|2194.9|2188.9|2194.3|2188.3|3
1620194300000|2021-05-05 05:58:20|2195.4|2189.4|2194.4|2188.4|2195.4|2189.4|2194.1|2188.1|3
1620194310000|2021-05-05 05:58:30|2195.3|2189.3|2195.9|2189.9|2195.9|2189.9|2195.3|2189.3|2
1620194370000|2021-05-05 05:59:30|2196.4|2190.4|2194.8|2188.8|2196.4|2190.4|2194.6|2188.6|5
1620194380000|2021-05-05 05:59:40|2195.9|2189.9|2196.4|2190.4|2196.4|2190.4|2195.9|2189.9|2
1620194420000|2021-05-05 06:00:20|2196.6|2190.6|2195.6|2189.6|2196.6|2190.6|2195.1|2189.1|5
1620194440000|2021-05-05 06:00:40|2196.3|2190.3|2196.4|2190.4|2196.4|2190.4|2196.3|2190.3|2
1620194480000|2021-05-05 06:01:20|2196.6|2190.6|2195.6|2189.6|2196.6|2190.6|2194.9|2188.9|5
1620194500000|2021-05-05 06:01:40|2196.3|2190.3|2196.4|2190.4|2196.4|2190.4|2196.3|2190.3|2
1620194540000|2021-05-05 06:02:20|2196.6|2190.6|2195.6|2189.6|2196.6|2190.6|2195.1|2189.1|4
1620194570000|2021-05-05 06:02:50|2196.3|2190.3|2196.4|2190.4|2196.4|2190.4|2196.3|2190.3|2
1620194580000|2021-05-05 06:03:00|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|1
1620194610000|2021-05-05 06:03:30|2195.6|2189.6|2195.5|2189.5|2195.6|2189.6|2194.9|2188.9|6
1620194660000|2021-05-05 06:04:20|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|1
1620194760000|2021-05-05 06:06:00|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|1
1620194790000|2021-05-05 06:06:30|2196.5|2190.5|2196.6|2190.6|2196.6|2190.6|2196.5|2190.5|2
1620194800000|2021-05-05 06:06:40|2196.5|2190.5|2195.9|2189.9|2196.5|2190.5|2195.8|2189.8|3
1620195250000|2021-05-05 06:14:10|2197|2191|2195.6|2189.6|2197|2191|2195.1|2189.1|5
1620195400000|2021-05-05 06:16:40|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|1
1620195450000|2021-05-05 06:17:30|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|1
1620195500000|2021-05-05 06:18:20|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|1
1620195800000|2021-05-05 06:23:20|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|1
1620195810000|2021-05-05 06:23:30|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|1
1620195820000|2021-05-05 06:23:40|2197.1|2191.1|2195.6|2189.6|2197.1|2191.1|2195.6|2189.6|2
1620196000000|2021-05-05 06:26:40|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|1
1620196010000|2021-05-05 06:26:50|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|1
1620196020000|2021-05-05 06:27:00|2194.6|2188.6|2194|2188|2194.6|2188.6|2194|2188|2
1620196030000|2021-05-05 06:27:10|2193.9|2187.9|2193.5|2187.5|2193.9|2187.9|2192.9|2186.9|4
1620196040000|2021-05-05 06:27:20|2192.9|2186.9|2193.5|2187.5|2193.5|2187.5|2192.9|2186.9|2
1620196050000|2021-05-05 06:27:30|2192.9|2186.9|2192.9|2186.9|2193.5|2187.5|2192.9|2186.9|3
1620196060000|2021-05-05 06:27:40|2193.4|2187.4|2192.9|2186.9|2193.4|2187.4|2192.9|2186.9|2
1620196070000|2021-05-05 06:27:50|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|1
1620196080000|2021-05-05 06:28:00|2192.6|2186.6|2191.9|2185.9|2192.6|2186.6|2191.9|2185.9|2
1620196150000|2021-05-05 06:29:10|2191.6|2185.6|2191.5|2185.5|2191.6|2185.6|2191.5|2185.5|2
1620196180000|2021-05-05 06:29:40|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|1
1620196200000|2021-05-05 06:30:00|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1620196220000|2021-05-05 06:30:20|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|1
1620196600000|2021-05-05 06:36:40|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|1
1620196950000|2021-05-05 06:42:30|2191.4|2185.4|2191.5|2185.5|2191.5|2185.5|2191.4|2185.4|2
1620197010000|2021-05-05 06:43:30|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|1
1620197230000|2021-05-05 06:47:10|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|1
1620197240000|2021-05-05 06:47:20|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|1
1620197310000|2021-05-05 06:48:30|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1620197390000|2021-05-05 06:49:50|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1620197440000|2021-05-05 06:50:40|2189.9|2183.9|2190.9|2184.9|2190.9|2184.9|2189.9|2183.9|3
1620197490000|2021-05-05 06:51:30|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1620197670000|2021-05-05 06:54:30|2191.1|2185.1|2191.6|2185.6|2191.6|2185.6|2191.1|2185.1|2
1620197720000|2021-05-05 06:55:20|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1620197740000|2021-05-05 06:55:40|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|1
1620197750000|2021-05-05 06:55:50|2192|2186|2192|2186|2192|2186|2192|2186|1
1620197760000|2021-05-05 06:56:00|2192.3|2186.3|2192.5|2186.5|2192.5|2186.5|2192.3|2186.3|2
1620197810000|2021-05-05 06:56:50|2193|2187|2194.5|2188.5|2194.5|2188.5|2193|2187|5
1620197890000|2021-05-05 06:58:10|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|1
1620197900000|2021-05-05 06:58:20|2194.9|2188.9|2195.5|2189.5|2195.5|2189.5|2194.9|2188.9|3
1620197990000|2021-05-05 06:59:50|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|1
1620198000000|2021-05-05 07:00:00|2196|2190|2196.8|2190.8|2196.8|2190.8|2196|2190|4
1620198010000|2021-05-05 07:00:10|2197.1|2191.1|2196.8|2190.8|2197.1|2191.1|2196.8|2190.8|2
1620198020000|2021-05-05 07:00:20|2197.1|2191.1|2197.5|2191.5|2197.5|2191.5|2197.1|2191.1|3
1620198030000|2021-05-05 07:00:30|2197.6|2191.6|2197.3|2191.3|2197.6|2191.6|2197.1|2191.1|3
1620198040000|2021-05-05 07:00:40|2197.4|2191.4|2197.6|2191.6|2198.5|2192.5|2197.4|2191.4|5
1620198050000|2021-05-05 07:00:50|2197.8|2191.8|2197.6|2191.6|2197.8|2191.8|2197.6|2191.6|2
1620198070000|2021-05-05 07:01:10|2197.1|2191.1|2197.8|2191.8|2198.3|2192.3|2196.8|2190.8|7
1620198090000|2021-05-05 07:01:30|2198.3|2192.3|2197.8|2191.8|2198.3|2192.3|2197.8|2191.8|2
1620198100000|2021-05-05 07:01:40|2197.6|2191.6|2197.8|2191.8|2197.8|2191.8|2196.8|2190.8|6
1620198110000|2021-05-05 07:01:50|2197.5|2191.5|2197.3|2191.3|2197.5|2191.5|2197.3|2191.3|2
1620198130000|2021-05-05 07:02:10|2197.1|2191.1|2196|2190|2197.1|2191.1|2196|2190|3
1620198140000|2021-05-05 07:02:20|2195.3|2189.3|2195.8|2189.8|2195.8|2189.8|2195.3|2189.3|3
1620198150000|2021-05-05 07:02:30|2196|2190|2196.5|2190.5|2196.5|2190.5|2196|2190|3
1620198160000|2021-05-05 07:02:40|2196.3|2190.3|2195.3|2189.3|2196.3|2190.3|2195.3|2189.3|2
1620198170000|2021-05-05 07:02:50|2195.8|2189.8|2196|2190|2196|2190|2195.8|2189.8|2
1620198180000|2021-05-05 07:03:00|2195.9|2189.9|2195.3|2189.3|2195.9|2189.9|2195.3|2189.3|6
1620198190000|2021-05-05 07:03:10|2195.5|2189.5|2196|2190|2196|2190|2195.5|2189.5|3
1620198200000|2021-05-05 07:03:20|2196.3|2190.3|2196.5|2190.5|2196.5|2190.5|2196.3|2190.3|2
1620198210000|2021-05-05 07:03:30|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|1
1620198220000|2021-05-05 07:03:40|2196.5|2190.5|2196.8|2190.8|2196.8|2190.8|2196.5|2190.5|2
1620198230000|2021-05-05 07:03:50|2197|2191|2197|2191|2197|2191|2197|2191|1
1620198250000|2021-05-05 07:04:10|2196.9|2190.9|2196.3|2190.3|2196.9|2190.9|2196.3|2190.3|4
1620198270000|2021-05-05 07:04:30|2195.3|2189.3|2194.5|2188.5|2195.3|2189.3|2194.5|2188.5|3
1620198310000|2021-05-05 07:05:10|2194.3|2188.3|2193.9|2187.9|2194.3|2188.3|2193.5|2187.5|4
1620198330000|2021-05-05 07:05:30|2193.8|2187.8|2192.3|2186.3|2193.8|2187.8|2192.3|2186.3|2
1620198340000|2021-05-05 07:05:40|2192.5|2186.5|2193.3|2187.3|2193.3|2187.3|2192.5|2186.5|2
1620198350000|2021-05-05 07:05:50|2194.4|2188.4|2194.8|2188.8|2194.8|2188.8|2193.8|2187.8|6
1620198360000|2021-05-05 07:06:00|2195|2189|2195.1|2189.1|2195.1|2189.1|2195|2189|2
1620198370000|2021-05-05 07:06:10|2194.8|2188.8|2194|2188|2194.8|2188.8|2194|2188|2
1620198380000|2021-05-05 07:06:20|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|1
1620198390000|2021-05-05 07:06:30|2194|2188|2194|2188|2194|2188|2194|2188|1
1620198420000|2021-05-05 07:07:00|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|1
1620198450000|2021-05-05 07:07:30|2193.5|2187.5|2194|2188|2194|2188|2192.8|2186.8|6
1620198460000|2021-05-05 07:07:40|2193.8|2187.8|2192.8|2186.8|2193.8|2187.8|2192.3|2186.3|4
1620198470000|2021-05-05 07:07:50|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|1
1620198480000|2021-05-05 07:08:00|2192.8|2186.8|2193|2187|2193|2187|2192.8|2186.8|2
1620198490000|2021-05-05 07:08:10|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1620198500000|2021-05-05 07:08:20|2192.3|2186.3|2190.5|2184.5|2192.3|2186.3|2190.5|2184.5|5
1620198540000|2021-05-05 07:09:00|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|1
1620198560000|2021-05-05 07:09:20|2191.3|2185.3|2191.9|2185.9|2191.9|2185.9|2191.3|2185.3|2
1620198570000|2021-05-05 07:09:30|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|1
1620198580000|2021-05-05 07:09:40|2192.1|2186.1|2192.3|2186.3|2192.3|2186.3|2192.1|2186.1|2
1620198600000|2021-05-05 07:10:00|2192.5|2186.5|2192|2186|2192.5|2186.5|2191.5|2185.5|5
1620198620000|2021-05-05 07:10:20|2191.5|2185.5|2192|2186|2192|2186|2191.5|2185.5|2
1620198630000|2021-05-05 07:10:30|2191.8|2185.8|2192.3|2186.3|2192.3|2186.3|2191.8|2185.8|3
1620198640000|2021-05-05 07:10:40|2192|2186|2192.3|2186.3|2192.3|2186.3|2192|2186|2
1620198660000|2021-05-05 07:11:00|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|1
1620198680000|2021-05-05 07:11:20|2192.8|2186.8|2193.1|2187.1|2193.1|2187.1|2192.8|2186.8|2
1620198690000|2021-05-05 07:11:30|2193.4|2187.4|2193.8|2187.8|2193.8|2187.8|2193.4|2187.4|2
1620198700000|2021-05-05 07:11:40|2194|2188|2194.5|2188.5|2194.5|2188.5|2194|2188|2
1620198710000|2021-05-05 07:11:50|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|1
1620198730000|2021-05-05 07:12:10|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|2194.3|2188.3|3
1620198740000|2021-05-05 07:12:20|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|1
1620198780000|2021-05-05 07:13:00|2194.8|2188.8|2193.9|2187.9|2194.8|2188.8|2193.9|2187.9|2
1620198790000|2021-05-05 07:13:10|2193.4|2187.4|2193.5|2187.5|2193.5|2187.5|2193.4|2187.4|2
1620198810000|2021-05-05 07:13:30|2193.3|2187.3|2192.5|2186.5|2193.3|2187.3|2192.5|2186.5|2
1620198820000|2021-05-05 07:13:40|2192.6|2186.6|2193|2187|2193|2187|2192.6|2186.6|2
1620198840000|2021-05-05 07:14:00|2193.3|2187.3|2193.5|2187.5|2193.5|2187.5|2193.3|2187.3|2
1620198850000|2021-05-05 07:14:10|2194|2188|2193.5|2187.5|2194|2188|2193.5|2187.5|2
1620198870000|2021-05-05 07:14:30|2194|2188|2192.6|2186.6|2194|2188|2192.6|2186.6|3
1620198880000|2021-05-05 07:14:40|2192.8|2186.8|2193|2187|2193|2187|2192.8|2186.8|2
1620198900000|2021-05-05 07:15:00|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|1
1620198960000|2021-05-05 07:16:00|2193.1|2187.1|2192.8|2186.8|2193.1|2187.1|2192.8|2186.8|2
1620199000000|2021-05-05 07:16:40|2193|2187|2193|2187|2193|2187|2193|2187|1
1620199030000|2021-05-05 07:17:10|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|1
1620199080000|2021-05-05 07:18:00|2192.5|2186.5|2192.6|2186.6|2192.6|2186.6|2192.5|2186.5|2
1620199090000|2021-05-05 07:18:10|2192.8|2186.8|2192.9|2186.9|2192.9|2186.9|2192.8|2186.8|2
1620199110000|2021-05-05 07:18:30|2192.8|2186.8|2192.6|2186.6|2192.8|2186.8|2192.6|2186.6|2
1620199180000|2021-05-05 07:19:40|2193|2187|2193.5|2187.5|2193.5|2187.5|2193|2187|2
1620199190000|2021-05-05 07:19:50|2193.8|2187.8|2194.5|2188.5|2194.5|2188.5|2193.8|2187.8|2
1620199210000|2021-05-05 07:20:10|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|1
1620199230000|2021-05-05 07:20:30|2194.1|2188.1|2193|2187|2194.1|2188.1|2192.8|2186.8|4
1620199240000|2021-05-05 07:20:40|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|1
1620199340000|2021-05-05 07:22:20|2193.5|2187.5|2193.5|2187.5|2193.5|2187.5|2193.5|2187.5|1
1620199400000|2021-05-05 07:23:20|2193.8|2187.8|2194.4|2188.4|2194.4|2188.4|2193.8|2187.8|2
1620199420000|2021-05-05 07:23:40|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|1
1620199430000|2021-05-05 07:23:50|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|1
1620199500000|2021-05-05 07:25:00|2195|2189|2195.3|2189.3|2195.3|2189.3|2195|2189|2
1620199530000|2021-05-05 07:25:30|2195|2189|2194.3|2188.3|2195|2189|2194.3|2188.3|2
1620199550000|2021-05-05 07:25:50|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|1
1620199570000|2021-05-05 07:26:10|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|1
1620199580000|2021-05-05 07:26:20|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|1
1620199600000|2021-05-05 07:26:40|2194.4|2188.4|2194.1|2188.1|2194.4|2188.4|2194.1|2188.1|2
1620199610000|2021-05-05 07:26:50|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|1
1620199640000|2021-05-05 07:27:20|2194.4|2188.4|2194.6|2188.6|2194.6|2188.6|2194.4|2188.4|2
1620199660000|2021-05-05 07:27:40|2194.5|2188.5|2193.6|2187.6|2194.5|2188.5|2193.6|2187.6|4
1620199670000|2021-05-05 07:27:50|2193.4|2187.4|2193.5|2187.5|2193.5|2187.5|2193.4|2187.4|2
1620199690000|2021-05-05 07:28:10|2193.8|2187.8|2194|2188|2194|2188|2193.8|2187.8|2
1620199700000|2021-05-05 07:28:20|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|1
1620199730000|2021-05-05 07:28:50|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|1
1620199760000|2021-05-05 07:29:20|2193.8|2187.8|2194.3|2188.3|2194.3|2188.3|2193.8|2187.8|2
1620199800000|2021-05-05 07:30:00|2194.5|2188.5|2194.8|2188.8|2194.8|2188.8|2194.5|2188.5|2
1620199820000|2021-05-05 07:30:20|2195|2189|2196.3|2190.3|2196.4|2190.4|2195|2189|5
1620199840000|2021-05-05 07:30:40|2196|2190|2196|2190|2196|2190|2196|2190|1
1620199890000|2021-05-05 07:31:30|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|1
1620199900000|2021-05-05 07:31:40|2196.5|2190.5|2196.3|2190.3|2196.5|2190.5|2196.3|2190.3|2
1620199910000|2021-05-05 07:31:50|2196|2190|2195.6|2189.6|2196|2190|2195.6|2189.6|2
1620199940000|2021-05-05 07:32:20|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|1
1620199950000|2021-05-05 07:32:30|2196|2190|2196|2190|2196|2190|2196|2190|1
1620200000000|2021-05-05 07:33:20|2195.6|2189.6|2195.5|2189.5|2195.6|2189.6|2195.5|2189.5|2
1620200110000|2021-05-05 07:35:10|2195.8|2189.8|2195.9|2189.9|2195.9|2189.9|2195.8|2189.8|2
1620200120000|2021-05-05 07:35:20|2196|2190|2196|2190|2196|2190|2196|2190|1
1620200160000|2021-05-05 07:36:00|2196.3|2190.3|2196|2190|2196.4|2190.4|2196|2190|4
1620200180000|2021-05-05 07:36:20|2195.9|2189.9|2195.5|2189.5|2195.9|2189.9|2195.5|2189.5|2
1620200200000|2021-05-05 07:36:40|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|1
1620200360000|2021-05-05 07:39:20|2196|2190|2196|2190|2196|2190|2196|2190|1
1620200380000|2021-05-05 07:39:40|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|1
1620200390000|2021-05-05 07:39:50|2196.5|2190.5|2196.6|2190.6|2196.6|2190.6|2196.5|2190.5|2
1620200400000|2021-05-05 07:40:00|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|1
1620200420000|2021-05-05 07:40:20|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|1
1620200430000|2021-05-05 07:40:30|2196.4|2190.4|2195.3|2189.3|2196.4|2190.4|2195.3|2189.3|3
1620200440000|2021-05-05 07:40:40|2195.1|2189.1|2194.8|2188.8|2195.1|2189.1|2194.8|2188.8|2
1620200460000|2021-05-05 07:41:00|2194.5|2188.5|2194.3|2188.3|2194.5|2188.5|2194.3|2188.3|4
1620200470000|2021-05-05 07:41:10|2194.5|2188.5|2194.3|2188.3|2194.5|2188.5|2194.3|2188.3|2
1620200500000|2021-05-05 07:41:40|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|1
1620200520000|2021-05-05 07:42:00|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|1
1620200540000|2021-05-05 07:42:20|2195|2189|2195|2189|2195|2189|2195|2189|1
1620200560000|2021-05-05 07:42:40|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|1
1620200590000|2021-05-05 07:43:10|2194.5|2188.5|2194.5|2188.5|2194.8|2188.8|2194.5|2188.5|3
1620200600000|2021-05-05 07:43:20|2194.3|2188.3|2194|2188|2194.3|2188.3|2194|2188|2
1620200610000|2021-05-05 07:43:30|2194.3|2188.3|2194.8|2188.8|2194.8|2188.8|2194.3|2188.3|2
1620200620000|2021-05-05 07:43:40|2195|2189|2195.4|2189.4|2195.4|2189.4|2195|2189|2
1620200630000|2021-05-05 07:43:50|2195.5|2189.5|2195|2189|2195.5|2189.5|2195|2189|2
1620200650000|2021-05-05 07:44:10|2194.8|2188.8|2194.5|2188.5|2194.8|2188.8|2194.5|2188.5|2
1620200660000|2021-05-05 07:44:20|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|1
1620200710000|2021-05-05 07:45:10|2195|2189|2195|2189|2195|2189|2195|2189|1
1620200730000|2021-05-05 07:45:30|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|1
1620200760000|2021-05-05 07:46:00|2194.8|2188.8|2195.3|2189.3|2195.3|2189.3|2194.8|2188.8|2
1620200770000|2021-05-05 07:46:10|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|1
1620200820000|2021-05-05 07:47:00|2195.8|2189.8|2196.5|2190.5|2196.5|2190.5|2195.8|2189.8|4
1620200830000|2021-05-05 07:47:10|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|1
1620200870000|2021-05-05 07:47:50|2196.5|2190.5|2196.8|2190.8|2196.8|2190.8|2196.5|2190.5|4
1620200970000|2021-05-05 07:49:30|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|1
1620200980000|2021-05-05 07:49:40|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|1
1620201030000|2021-05-05 07:50:30|2196.5|2190.5|2196.1|2190.1|2196.5|2190.5|2196.1|2190.1|2
1620201040000|2021-05-05 07:50:40|2196|2190|2196.3|2190.3|2196.3|2190.3|2196|2190|2
1620201100000|2021-05-05 07:51:40|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|1
1620201130000|2021-05-05 07:52:10|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|1
1620201220000|2021-05-05 07:53:40|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|1
1620201230000|2021-05-05 07:53:50|2196.8|2190.8|2196.5|2190.5|2196.8|2190.8|2196.5|2190.5|2
1620201250000|2021-05-05 07:54:10|2196.3|2190.3|2195.9|2189.9|2196.3|2190.3|2195.9|2189.9|3
1620201270000|2021-05-05 07:54:30|2195.8|2189.8|2195.3|2189.3|2195.8|2189.8|2195.3|2189.3|4
1620201280000|2021-05-05 07:54:40|2195.1|2189.1|2195.8|2189.8|2195.8|2189.8|2195.1|2189.1|4
1620201300000|2021-05-05 07:55:00|2196|2190|2196|2190|2196|2190|2196|2190|1
1620201330000|2021-05-05 07:55:30|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|1
1620201410000|2021-05-05 07:56:50|2197|2191|2196.8|2190.8|2197|2191|2196.6|2190.6|3
1620201420000|2021-05-05 07:57:00|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|1
1620201430000|2021-05-05 07:57:10|2197.5|2191.5|2197.8|2191.8|2197.8|2191.8|2197.5|2191.5|2
1620201470000|2021-05-05 07:57:50|2198.4|2192.4|2197.8|2191.8|2198.4|2192.4|2197.8|2191.8|2
1620201480000|2021-05-05 07:58:00|2198.3|2192.3|2197.8|2191.8|2198.3|2192.3|2197.8|2191.8|2
1620201500000|2021-05-05 07:58:20|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|1
1620201510000|2021-05-05 07:58:30|2197.8|2191.8|2197.5|2191.5|2197.8|2191.8|2197.5|2191.5|4
1620201530000|2021-05-05 07:58:50|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|1
1620201540000|2021-05-05 07:59:00|2197.1|2191.1|2195.8|2189.8|2197.1|2191.1|2195|2189|7
1620201550000|2021-05-05 07:59:10|2196|2190|2196.8|2190.8|2196.8|2190.8|2196|2190|3
1620201560000|2021-05-05 07:59:20|2197.3|2191.3|2197.5|2191.5|2197.5|2191.5|2197.3|2191.3|2
1620201620000|2021-05-05 08:00:20|2197.4|2191.4|2197.3|2191.3|2197.4|2191.4|2197.3|2191.3|2
1620201640000|2021-05-05 08:00:40|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|1
1620201650000|2021-05-05 08:00:50|2197.3|2191.3|2196.6|2190.6|2197.3|2191.3|2196.6|2190.6|2
1620201660000|2021-05-05 08:01:00|2196.9|2190.9|2197.6|2191.6|2197.6|2191.6|2196.9|2190.9|3
1620201710000|2021-05-05 08:01:50|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|1
1620201730000|2021-05-05 08:02:10|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|1
1620201750000|2021-05-05 08:02:30|2197.3|2191.3|2197.5|2191.5|2197.5|2191.5|2197.3|2191.3|2
1620201770000|2021-05-05 08:02:50|2197.3|2191.3|2196.4|2190.4|2197.3|2191.3|2196.4|2190.4|2
1620201780000|2021-05-05 08:03:00|2196.6|2190.6|2197|2191|2197|2191|2196.6|2190.6|2
1620201790000|2021-05-05 08:03:10|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|1
1620201830000|2021-05-05 08:03:50|2197|2191|2196|2190|2197|2191|2196|2190|3
1620201840000|2021-05-05 08:04:00|2196.1|2190.1|2196.8|2190.8|2196.8|2190.8|2196.1|2190.1|2
1620201850000|2021-05-05 08:04:10|2196.5|2190.5|2196.4|2190.4|2196.5|2190.5|2196.4|2190.4|2
1620201860000|2021-05-05 08:04:20|2197|2191|2196.8|2190.8|2197|2191|2196.8|2190.8|2
1620201870000|2021-05-05 08:04:30|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|1
1620201920000|2021-05-05 08:05:20|2197.5|2191.5|2197.8|2191.8|2197.8|2191.8|2197.5|2191.5|2
1620201950000|2021-05-05 08:05:50|2197.5|2191.5|2197.3|2191.3|2197.5|2191.5|2197.3|2191.3|2
1620201960000|2021-05-05 08:06:00|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|1
1620202040000|2021-05-05 08:07:20|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|1
1620202090000|2021-05-05 08:08:10|2197.5|2191.5|2197.4|2191.4|2197.5|2191.5|2197.4|2191.4|2
1620202100000|2021-05-05 08:08:20|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|1
1620202120000|2021-05-05 08:08:40|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|1
1620202200000|2021-05-05 08:10:00|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|1
1620202210000|2021-05-05 08:10:10|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|1
1620202220000|2021-05-05 08:10:20|2197.3|2191.3|2197.8|2191.8|2197.8|2191.8|2197.3|2191.3|3
1620202230000|2021-05-05 08:10:30|2197.5|2191.5|2197.3|2191.3|2197.5|2191.5|2197.3|2191.3|2
1620202300000|2021-05-05 08:11:40|2197.1|2191.1|2196.5|2190.5|2197.1|2191.1|2196.4|2190.4|4
1620202310000|2021-05-05 08:11:50|2196.8|2190.8|2197.3|2191.3|2197.3|2191.3|2196.5|2190.5|3
1620202320000|2021-05-05 08:12:00|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|1
1620202360000|2021-05-05 08:12:40|2197.4|2191.4|2196.3|2190.3|2197.4|2191.4|2196.3|2190.3|5
1620202370000|2021-05-05 08:12:50|2196.5|2190.5|2197.3|2191.3|2197.3|2191.3|2196.5|2190.5|3
1620202390000|2021-05-05 08:13:10|2197.5|2191.5|2196.8|2190.8|2197.5|2191.5|2196.8|2190.8|3
1620202400000|2021-05-05 08:13:20|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|1
1620202420000|2021-05-05 08:13:40|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|1
1620202440000|2021-05-05 08:14:00|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|1
1620202450000|2021-05-05 08:14:10|2196.4|2190.4|2197.3|2191.3|2197.3|2191.3|2196.4|2190.4|3
1620202490000|2021-05-05 08:14:50|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|1
1620202520000|2021-05-05 08:15:20|2197.4|2191.4|2197.4|2191.4|2197.4|2191.4|2197.4|2191.4|1
1620202530000|2021-05-05 08:15:30|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|1
1620202540000|2021-05-05 08:15:40|2197.4|2191.4|2197.4|2191.4|2197.4|2191.4|2197.4|2191.4|1
1620202550000|2021-05-05 08:15:50|2197.3|2191.3|2197.1|2191.1|2197.3|2191.3|2197.1|2191.1|2
1620202600000|2021-05-05 08:16:40|2196.8|2190.8|2196.3|2190.3|2196.8|2190.8|2196.3|2190.3|2
1620202610000|2021-05-05 08:16:50|2196.4|2190.4|2196.5|2190.5|2196.5|2190.5|2196.4|2190.4|2
1620202620000|2021-05-05 08:17:00|2196.8|2190.8|2196.5|2190.5|2196.8|2190.8|2196.5|2190.5|2
1620202630000|2021-05-05 08:17:10|2196.4|2190.4|2196.6|2190.6|2196.6|2190.6|2196.4|2190.4|2
1620202640000|2021-05-05 08:17:20|2196.9|2190.9|2196.5|2190.5|2196.9|2190.9|2196.5|2190.5|3
1620202650000|2021-05-05 08:17:30|2196.6|2190.6|2197.1|2191.1|2197.1|2191.1|2196.6|2190.6|2
1620202760000|2021-05-05 08:19:20|2197.4|2191.4|2197.6|2191.6|2197.6|2191.6|2197.4|2191.4|2
1620202770000|2021-05-05 08:19:30|2197.5|2191.5|2197.1|2191.1|2197.5|2191.5|2197.1|2191.1|2
1620202780000|2021-05-05 08:19:40|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|1
1620202790000|2021-05-05 08:19:50|2197.4|2191.4|2197.6|2191.6|2197.6|2191.6|2197.4|2191.4|2
1620202840000|2021-05-05 08:20:40|2197.5|2191.5|2197.1|2191.1|2197.5|2191.5|2197.1|2191.1|2
1620202920000|2021-05-05 08:22:00|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|1
1620202930000|2021-05-05 08:22:10|2197.6|2191.6|2197.5|2191.5|2197.6|2191.6|2197.4|2191.4|3
1620202940000|2021-05-05 08:22:20|2198.1|2192.1|2197.8|2191.8|2198.1|2192.1|2197.8|2191.8|2
1620202950000|2021-05-05 08:22:30|2198|2192|2197.8|2191.8|2198|2192|2197.8|2191.8|2
1620203020000|2021-05-05 08:23:40|2198|2192|2198.5|2192.5|2198.5|2192.5|2197.8|2191.8|6
1620203040000|2021-05-05 08:24:00|2198.8|2192.8|2200.6|2194.6|2200.9|2194.9|2198.8|2192.8|6
1620203050000|2021-05-05 08:24:10|2200.5|2194.5|2199.9|2193.9|2200.5|2194.5|2199.8|2193.8|5
1620203060000|2021-05-05 08:24:20|2200|2194|2200.1|2194.1|2200.3|2194.3|2200|2194|3
1620203070000|2021-05-05 08:24:30|2200.3|2194.3|2200.9|2194.9|2200.9|2194.9|2200.3|2194.3|5
1620203080000|2021-05-05 08:24:40|2201|2195|2201|2195|2201|2195|2201|2195|1
1620203120000|2021-05-05 08:25:20|2200.8|2194.8|2200|2194|2200.8|2194.8|2200|2194|2
1620203130000|2021-05-05 08:25:30|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|1
1620203140000|2021-05-05 08:25:40|2199.5|2193.5|2200|2194|2200|2194|2199.5|2193.5|2
1620203150000|2021-05-05 08:25:50|2200.1|2194.1|2199.6|2193.6|2200.1|2194.1|2199.6|2193.6|5
1620203160000|2021-05-05 08:26:00|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|1
1620203170000|2021-05-05 08:26:10|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|1
1620203200000|2021-05-05 08:26:40|2198.4|2192.4|2198.1|2192.1|2198.4|2192.4|2198.1|2192.1|2
1620203220000|2021-05-05 08:27:00|2198|2192|2197.8|2191.8|2198|2192|2197.8|2191.8|2
1620203230000|2021-05-05 08:27:10|2198|2192|2198.3|2192.3|2198.3|2192.3|2198|2192|2
1620203240000|2021-05-05 08:27:20|2198.5|2192.5|2199|2193|2199|2193|2198.5|2192.5|3
1620203290000|2021-05-05 08:28:10|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|1
1620203310000|2021-05-05 08:28:30|2199|2193|2198.9|2192.9|2199|2193|2198.9|2192.9|2
1620203330000|2021-05-05 08:28:50|2198.8|2192.8|2198.4|2192.4|2198.8|2192.8|2198.4|2192.4|3
1620203380000|2021-05-05 08:29:40|2198.1|2192.1|2198.1|2192.1|2198.1|2192.1|2198.1|2192.1|1
1620203400000|2021-05-05 08:30:00|2198|2192|2197.8|2191.8|2198|2192|2197.8|2191.8|2
1620203430000|2021-05-05 08:30:30|2197.6|2191.6|2196.8|2190.8|2197.6|2191.6|2196.6|2190.6|3
1620203440000|2021-05-05 08:30:40|2197.3|2191.3|2198.8|2192.8|2198.8|2192.8|2197.3|2191.3|2
1620203450000|2021-05-05 08:30:50|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|1
1620203470000|2021-05-05 08:31:10|2199|2193|2198.8|2192.8|2199.5|2193.5|2198.8|2192.8|4
1620203530000|2021-05-05 08:32:10|2199|2193|2199|2193|2199|2193|2199|2193|1
1620203590000|2021-05-05 08:33:10|2199.5|2193.5|2200|2194|2200|2194|2199.5|2193.5|2
1620203610000|2021-05-05 08:33:30|2200.3|2194.3|2201.4|2195.4|2201.4|2195.4|2200.3|2194.3|2
1620203620000|2021-05-05 08:33:40|2201.6|2195.6|2201.4|2195.4|2201.6|2195.6|2201.4|2195.4|2
1620203630000|2021-05-05 08:33:50|2202.3|2196.3|2201.4|2195.4|2202.3|2196.3|2201.4|2195.4|2
1620203660000|2021-05-05 08:34:20|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|1
1620203680000|2021-05-05 08:34:40|2201|2195|2201.8|2195.8|2201.8|2195.8|2201|2195|2
1620203720000|2021-05-05 08:35:20|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|1
1620203740000|2021-05-05 08:35:40|2201.8|2195.8|2201.4|2195.4|2201.8|2195.8|2201.4|2195.4|3
1620203770000|2021-05-05 08:36:10|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|1
1620203810000|2021-05-05 08:36:50|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|1
1620203820000|2021-05-05 08:37:00|2202.1|2196.1|2201.9|2195.9|2202.1|2196.1|2201.9|2195.9|2
1620203840000|2021-05-05 08:37:20|2202|2196|2202|2196|2202|2196|2202|2196|1
1620203850000|2021-05-05 08:37:30|2201.9|2195.9|2201.6|2195.6|2201.9|2195.9|2201.6|2195.6|2
1620203890000|2021-05-05 08:38:10|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|1
1620203910000|2021-05-05 08:38:30|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|1
1620203920000|2021-05-05 08:38:40|2202.6|2196.6|2202.9|2196.9|2202.9|2196.9|2202.6|2196.6|2
1620203940000|2021-05-05 08:39:00|2203|2197|2202.9|2196.9|2203|2197|2202.9|2196.9|2
1620203950000|2021-05-05 08:39:10|2203|2197|2203|2197|2203|2197|2203|2197|1
1620203960000|2021-05-05 08:39:20|2202.8|2196.8|2202.5|2196.5|2202.8|2196.8|2202.4|2196.4|4
1620203970000|2021-05-05 08:39:30|2202.6|2196.6|2202.6|2196.6|2202.6|2196.6|2202.6|2196.6|1
1620203990000|2021-05-05 08:39:50|2203.6|2197.6|2205.3|2199.3|2205.3|2199.3|2203.6|2197.6|2
1620204000000|2021-05-05 08:40:00|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|1
1620204010000|2021-05-05 08:40:10|2205.3|2199.3|2204.3|2198.3|2205.3|2199.3|2204.3|2198.3|2
1620204020000|2021-05-05 08:40:20|2204.5|2198.5|2205.1|2199.1|2205.1|2199.1|2204.5|2198.5|2
1620204030000|2021-05-05 08:40:30|2205|2199|2205|2199|2205|2199|2205|2199|1
1620204040000|2021-05-05 08:40:40|2204|2198|2204|2198|2204|2198|2204|2198|1
1620204080000|2021-05-05 08:41:20|2203.8|2197.8|2203|2197|2203.8|2197.8|2203|2197|3
1620204090000|2021-05-05 08:41:30|2202.9|2196.9|2202.9|2196.9|2202.9|2196.9|2202.9|2196.9|1
1620204100000|2021-05-05 08:41:40|2202.3|2196.3|2201.8|2195.8|2202.3|2196.3|2201.8|2195.8|4
1620204140000|2021-05-05 08:42:20|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|1
1620204160000|2021-05-05 08:42:40|2201.8|2195.8|2201.3|2195.3|2201.8|2195.8|2201.3|2195.3|3
1620204180000|2021-05-05 08:43:00|2201.1|2195.1|2200.1|2194.1|2201.1|2195.1|2200.1|2194.1|3
1620204190000|2021-05-05 08:43:10|2200.3|2194.3|2199.9|2193.9|2200.3|2194.3|2199.8|2193.8|6
1620204240000|2021-05-05 08:44:00|2200|2194|2200|2194|2200|2194|2200|2194|1
1620204260000|2021-05-05 08:44:20|2200.1|2194.1|2201.3|2195.3|2201.4|2195.4|2200.1|2194.1|4
1620204280000|2021-05-05 08:44:40|2201.4|2195.4|2201.6|2195.6|2201.6|2195.6|2201.4|2195.4|3
1620204290000|2021-05-05 08:44:50|2201.8|2195.8|2202.5|2196.5|2202.5|2196.5|2201.8|2195.8|6
1620204300000|2021-05-05 08:45:00|2202.6|2196.6|2203|2197|2203.3|2197.3|2202.6|2196.6|3
1620204320000|2021-05-05 08:45:20|2202.8|2196.8|2202.8|2196.8|2202.8|2196.8|2202.8|2196.8|1
1620204330000|2021-05-05 08:45:30|2202.5|2196.5|2202.1|2196.1|2202.8|2196.8|2202|2196|5
1620204360000|2021-05-05 08:46:00|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|1
1620204380000|2021-05-05 08:46:20|2202.3|2196.3|2202.8|2196.8|2202.8|2196.8|2202.3|2196.3|3
1620204390000|2021-05-05 08:46:30|2203|2197|2203.5|2197.5|2203.5|2197.5|2203|2197|2
1620204400000|2021-05-05 08:46:40|2203.6|2197.6|2203.9|2197.9|2203.9|2197.9|2203.6|2197.6|2
1620204430000|2021-05-05 08:47:10|2204.3|2198.3|2204.5|2198.5|2204.5|2198.5|2204.3|2198.3|2
1620204440000|2021-05-05 08:47:20|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|1
1620204450000|2021-05-05 08:47:30|2204.8|2198.8|2204.9|2198.9|2204.9|2198.9|2204.8|2198.8|2
1620204470000|2021-05-05 08:47:50|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|1
1620204480000|2021-05-05 08:48:00|2205.3|2199.3|2205.4|2199.4|2206|2200|2205.3|2199.3|5
1620204490000|2021-05-05 08:48:10|2205.3|2199.3|2205|2199|2205.3|2199.3|2205|2199|2
1620204510000|2021-05-05 08:48:30|2204.5|2198.5|2204|2198|2204.5|2198.5|2204|2198|2
1620204530000|2021-05-05 08:48:50|2204.3|2198.3|2204.5|2198.5|2204.5|2198.5|2204.3|2198.3|2
1620204540000|2021-05-05 08:49:00|2204.3|2198.3|2204.5|2198.5|2204.5|2198.5|2204.3|2198.3|2
1620204570000|2021-05-05 08:49:30|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|1
1620204580000|2021-05-05 08:49:40|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|1
1620204610000|2021-05-05 08:50:10|2203.8|2197.8|2203.3|2197.3|2203.8|2197.8|2203.3|2197.3|2
1620204630000|2021-05-05 08:50:30|2203|2197|2202.8|2196.8|2203.3|2197.3|2202.8|2196.8|6
1620204640000|2021-05-05 08:50:40|2203|2197|2202|2196|2203|2197|2202|2196|2
1620204660000|2021-05-05 08:51:00|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|1
1620204670000|2021-05-05 08:51:10|2202.3|2196.3|2201.5|2195.5|2202.3|2196.3|2201.5|2195.5|2
1620204680000|2021-05-05 08:51:20|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|1
1620204830000|2021-05-05 08:53:50|2201.9|2195.9|2201.8|2195.8|2201.9|2195.9|2201.8|2195.8|2
1620204880000|2021-05-05 08:54:40|2201.5|2195.5|2200.8|2194.8|2201.5|2195.5|2200.8|2194.8|2
1620204900000|2021-05-05 08:55:00|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|1
1620204930000|2021-05-05 08:55:30|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|1
1620204940000|2021-05-05 08:55:40|2201.5|2195.5|2201.8|2195.8|2201.8|2195.8|2201.5|2195.5|2
1620204960000|2021-05-05 08:56:00|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|1
1620204970000|2021-05-05 08:56:10|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|1
1620204980000|2021-05-05 08:56:20|2201.5|2195.5|2201.3|2195.3|2201.5|2195.5|2201.3|2195.3|2
1620204990000|2021-05-05 08:56:30|2201.1|2195.1|2200.8|2194.8|2201.1|2195.1|2200.8|2194.8|2
1620205000000|2021-05-05 08:56:40|2201.6|2195.6|2201.8|2195.8|2202.3|2196.3|2201.6|2195.6|3
1620205020000|2021-05-05 08:57:00|2202|2196|2202.3|2196.3|2202.3|2196.3|2202|2196|2
1620205030000|2021-05-05 08:57:10|2202.5|2196.5|2202|2196|2202.5|2196.5|2202|2196|2
1620205060000|2021-05-05 08:57:40|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|1
1620205070000|2021-05-05 08:57:50|2202.3|2196.3|2202.4|2196.4|2202.4|2196.4|2202.3|2196.3|2
1620205110000|2021-05-05 08:58:30|2202.3|2196.3|2201.8|2195.8|2202.3|2196.3|2201.8|2195.8|2
1620205120000|2021-05-05 08:58:40|2202.3|2196.3|2202.4|2196.4|2202.4|2196.4|2202.3|2196.3|2
1620205130000|2021-05-05 08:58:50|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|1
1620205170000|2021-05-05 08:59:30|2202.8|2196.8|2202.8|2196.8|2202.8|2196.8|2202.8|2196.8|1
1620205180000|2021-05-05 08:59:40|2202.5|2196.5|2202|2196|2202.5|2196.5|2202|2196|2
1620205190000|2021-05-05 08:59:50|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|1
1620205220000|2021-05-05 09:00:20|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|1
1620205230000|2021-05-05 09:00:30|2202.8|2196.8|2202.8|2196.8|2202.8|2196.8|2202.8|2196.8|1
1620205260000|2021-05-05 09:01:00|2202.5|2196.5|2201.9|2195.9|2202.5|2196.5|2201.9|2195.9|2
1620205270000|2021-05-05 09:01:10|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|1
1620205320000|2021-05-05 09:02:00|2202.5|2196.5|2202.8|2196.8|2202.8|2196.8|2202.5|2196.5|3
1620205350000|2021-05-05 09:02:30|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|1
1620205370000|2021-05-05 09:02:50|2202.5|2196.5|2202.8|2196.8|2202.8|2196.8|2202.5|2196.5|2
1620205390000|2021-05-05 09:03:10|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|1
1620205400000|2021-05-05 09:03:20|2203.4|2197.4|2203.3|2197.3|2203.5|2197.5|2203.3|2197.3|3
1620205420000|2021-05-05 09:03:40|2203.6|2197.6|2203.8|2197.8|2203.8|2197.8|2203.6|2197.6|2
1620205470000|2021-05-05 09:04:30|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|1
1620205500000|2021-05-05 09:05:00|2204.4|2198.4|2203.6|2197.6|2204.4|2198.4|2203.6|2197.6|3
1620205520000|2021-05-05 09:05:20|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|1
1620205530000|2021-05-05 09:05:30|2203.4|2197.4|2204.5|2198.5|2204.5|2198.5|2203.4|2197.4|3
1620205540000|2021-05-05 09:05:40|2204.8|2198.8|2205.5|2199.5|2205.5|2199.5|2204.8|2198.8|3
1620205550000|2021-05-05 09:05:50|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|1
1620205570000|2021-05-05 09:06:10|2205.9|2199.9|2205.8|2199.8|2206.5|2200.5|2205.8|2199.8|4
1620205620000|2021-05-05 09:07:00|2206|2200|2205.9|2199.9|2206.3|2200.3|2205.9|2199.9|3
1620205660000|2021-05-05 09:07:40|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|1
1620205670000|2021-05-05 09:07:50|2206.5|2200.5|2206.4|2200.4|2206.5|2200.5|2206.4|2200.4|2
1620205710000|2021-05-05 09:08:30|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|1
1620205720000|2021-05-05 09:08:40|2206.4|2200.4|2206.4|2200.4|2206.5|2200.5|2206.4|2200.4|3
1620205740000|2021-05-05 09:09:00|2206.5|2200.5|2206.4|2200.4|2206.5|2200.5|2206.4|2200.4|2
1620205760000|2021-05-05 09:09:20|2206.8|2200.8|2206.3|2200.3|2206.8|2200.8|2206.3|2200.3|2
1620205790000|2021-05-05 09:09:50|2206.5|2200.5|2206.3|2200.3|2206.5|2200.5|2206.3|2200.3|2
1620205810000|2021-05-05 09:10:10|2206.6|2200.6|2206|2200|2206.6|2200.6|2206|2200|3
1620205820000|2021-05-05 09:10:20|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|1
1620205830000|2021-05-05 09:10:30|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|1
1620205840000|2021-05-05 09:10:40|2206|2200|2206|2200|2206|2200|2206|2200|1
1620205850000|2021-05-05 09:10:50|2206.3|2200.3|2206|2200|2206.3|2200.3|2206|2200|2
1620205860000|2021-05-05 09:11:00|2206.3|2200.3|2206|2200|2206.3|2200.3|2206|2200|2
1620205880000|2021-05-05 09:11:20|2205.8|2199.8|2204.3|2198.3|2205.8|2199.8|2204.3|2198.3|2
1620205890000|2021-05-05 09:11:30|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|1
1620205910000|2021-05-05 09:11:50|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|1
1620205960000|2021-05-05 09:12:40|2205.8|2199.8|2205.8|2199.8|2206.3|2200.3|2205.8|2199.8|3
1620205990000|2021-05-05 09:13:10|2206.1|2200.1|2205.8|2199.8|2206.1|2200.1|2205.8|2199.8|2
1620206010000|2021-05-05 09:13:30|2206.1|2200.1|2205.8|2199.8|2206.1|2200.1|2205.8|2199.8|2
1620206030000|2021-05-05 09:13:50|2206|2200|2206|2200|2206|2200|2206|2200|1
1620206060000|2021-05-05 09:14:20|2206.1|2200.1|2206|2200|2206.1|2200.1|2206|2200|4
1620206070000|2021-05-05 09:14:30|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|1
1620206110000|2021-05-05 09:15:10|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|1
1620206120000|2021-05-05 09:15:20|2206|2200|2206|2200|2206|2200|2206|2200|1
1620206130000|2021-05-05 09:15:30|2206.1|2200.1|2205.8|2199.8|2206.1|2200.1|2205.8|2199.8|3
1620206150000|2021-05-05 09:15:50|2205.6|2199.6|2205|2199|2205.6|2199.6|2205|2199|2
1620206160000|2021-05-05 09:16:00|2205.5|2199.5|2205.8|2199.8|2205.8|2199.8|2205.5|2199.5|2
1620206260000|2021-05-05 09:17:40|2206|2200|2205.8|2199.8|2206.4|2200.4|2205.8|2199.8|6
1620206290000|2021-05-05 09:18:10|2205.5|2199.5|2205.3|2199.3|2205.5|2199.5|2205.3|2199.3|2
1620206300000|2021-05-05 09:18:20|2205|2199|2204.6|2198.6|2205|2199|2204.6|2198.6|2
1620206310000|2021-05-05 09:18:30|2204.8|2198.8|2205.5|2199.5|2205.5|2199.5|2204.8|2198.8|3
1620206320000|2021-05-05 09:18:40|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|1
1620206330000|2021-05-05 09:18:50|2205.3|2199.3|2205.8|2199.8|2205.8|2199.8|2205.3|2199.3|5
1620206340000|2021-05-05 09:19:00|2206|2200|2206|2200|2206|2200|2206|2200|1
1620206360000|2021-05-05 09:19:20|2206.3|2200.3|2206.3|2200.3|2206.9|2200.9|2206|2200|6
1620206390000|2021-05-05 09:19:50|2206.1|2200.1|2205.9|2199.9|2206.1|2200.1|2205.9|2199.9|2
1620206400000|2021-05-05 09:20:00|2206|2200|2205.9|2199.9|2206|2200|2205.9|2199.9|2
1620206430000|2021-05-05 09:20:30|2205.8|2199.8|2205.9|2199.9|2205.9|2199.9|2205.8|2199.8|2
1620206450000|2021-05-05 09:20:50|2205.8|2199.8|2205.9|2199.9|2205.9|2199.9|2205.8|2199.8|2
1620206480000|2021-05-05 09:21:20|2205.8|2199.8|2205.3|2199.3|2205.8|2199.8|2205.3|2199.3|2
1620206500000|2021-05-05 09:21:40|2205.5|2199.5|2205|2199|2205.5|2199.5|2205|2199|3
1620206540000|2021-05-05 09:22:20|2205.3|2199.3|2205|2199|2205.3|2199.3|2205|2199|2
1620206550000|2021-05-05 09:22:30|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|1
1620206580000|2021-05-05 09:23:00|2205|2199|2205|2199|2205|2199|2205|2199|1
1620206600000|2021-05-05 09:23:20|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|1
1620206610000|2021-05-05 09:23:30|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|1
1620206640000|2021-05-05 09:24:00|2205.6|2199.6|2205.6|2199.6|2205.6|2199.6|2205.6|2199.6|1
1620206670000|2021-05-05 09:24:30|2205.3|2199.3|2205|2199|2205.3|2199.3|2205|2199|2
1620206700000|2021-05-05 09:25:00|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|1
1620206740000|2021-05-05 09:25:40|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|1
1620206750000|2021-05-05 09:25:50|2205.1|2199.1|2204.6|2198.6|2205.1|2199.1|2204.3|2198.3|3
1620206780000|2021-05-05 09:26:20|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|1
1620206800000|2021-05-05 09:26:40|2205|2199|2205.1|2199.1|2205.1|2199.1|2205|2199|2
1620206840000|2021-05-05 09:27:20|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|1
1620206850000|2021-05-05 09:27:30|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|1
1620206870000|2021-05-05 09:27:50|2205.1|2199.1|2205|2199|2205.1|2199.1|2205|2199|2
1620206900000|2021-05-05 09:28:20|2204.9|2198.9|2204.8|2198.8|2205.1|2199.1|2204.8|2198.8|5
1620206940000|2021-05-05 09:29:00|2204.9|2198.9|2204.9|2198.9|2204.9|2198.9|2204.9|2198.9|1
1620206950000|2021-05-05 09:29:10|2205.1|2199.1|2205.3|2199.3|2205.3|2199.3|2205.1|2199.1|2
1620206970000|2021-05-05 09:29:30|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|1
1620206980000|2021-05-05 09:29:40|2205|2199|2204.8|2198.8|2205|2199|2204.8|2198.8|2
1620206990000|2021-05-05 09:29:50|2205|2199|2204.8|2198.8|2205|2199|2204.8|2198.8|2
1620207030000|2021-05-05 09:30:30|2204.4|2198.4|2205|2199|2205|2199|2204.4|2198.4|2
1620207040000|2021-05-05 09:30:40|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|1
1620207060000|2021-05-05 09:31:00|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|1
1620207070000|2021-05-05 09:31:10|2205.5|2199.5|2205.4|2199.4|2205.5|2199.5|2205.4|2199.4|2
1620207090000|2021-05-05 09:31:30|2205|2199|2205.1|2199.1|2205.1|2199.1|2205|2199|2
1620207140000|2021-05-05 09:32:20|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|1
1620207150000|2021-05-05 09:32:30|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|1
1620207160000|2021-05-05 09:32:40|2205.6|2199.6|2205.6|2199.6|2205.6|2199.6|2205.6|2199.6|1
1620207310000|2021-05-05 09:35:10|2205.5|2199.5|2204.8|2198.8|2205.5|2199.5|2204.8|2198.8|2
1620207340000|2021-05-05 09:35:40|2205|2199|2205|2199|2205|2199|2205|2199|1
1620207350000|2021-05-05 09:35:50|2204.8|2198.8|2205|2199|2205|2199|2204.8|2198.8|2
1620207380000|2021-05-05 09:36:20|2205.1|2199.1|2204.8|2198.8|2205.1|2199.1|2204.8|2198.8|3
1620207450000|2021-05-05 09:37:30|2205|2199|2205|2199|2205|2199|2205|2199|1
1620207480000|2021-05-05 09:38:00|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|1
1620207490000|2021-05-05 09:38:10|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|1
1620207600000|2021-05-05 09:40:00|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|1
1620207610000|2021-05-05 09:40:10|2205.6|2199.6|2205.6|2199.6|2205.6|2199.6|2205.6|2199.6|1
1620207650000|2021-05-05 09:40:50|2205.8|2199.8|2206.1|2200.1|2206.1|2200.1|2205.8|2199.8|2
1620207680000|2021-05-05 09:41:20|2206.3|2200.3|2205.9|2199.9|2206.3|2200.3|2205.9|2199.9|3
1620207700000|2021-05-05 09:41:40|2205.6|2199.6|2204.8|2198.8|2205.6|2199.6|2204.8|2198.8|2
1620207730000|2021-05-05 09:42:10|2204.6|2198.6|2204.3|2198.3|2204.6|2198.6|2204.3|2198.3|2
1620207740000|2021-05-05 09:42:20|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|1
1620207760000|2021-05-05 09:42:40|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|1
1620207790000|2021-05-05 09:43:10|2205.4|2199.4|2205.6|2199.6|2205.6|2199.6|2205.4|2199.4|3
1620207800000|2021-05-05 09:43:20|2205.4|2199.4|2205|2199|2205.4|2199.4|2205|2199|2
1620207860000|2021-05-05 09:44:20|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|1
1620207890000|2021-05-05 09:44:50|2205|2199|2205|2199|2205|2199|2205|2199|1
1620207960000|2021-05-05 09:46:00|2204.6|2198.6|2204|2198|2204.6|2198.6|2204|2198|5
1620207970000|2021-05-05 09:46:10|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|1
1620208050000|2021-05-05 09:47:30|2204.8|2198.8|2205.8|2199.8|2205.8|2199.8|2204.8|2198.8|2
1620208060000|2021-05-05 09:47:40|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|1
1620208090000|2021-05-05 09:48:10|2206.1|2200.1|2205.9|2199.9|2206.1|2200.1|2205.9|2199.9|2
1620208160000|2021-05-05 09:49:20|2206|2200|2206|2200|2206|2200|2206|2200|1
1620208170000|2021-05-05 09:49:30|2206.3|2200.3|2206.1|2200.1|2206.3|2200.3|2206.1|2200.1|2
1620208180000|2021-05-05 09:49:40|2205.8|2199.8|2205.5|2199.5|2205.8|2199.8|2205.5|2199.5|3
1620208200000|2021-05-05 09:50:00|2205|2199|2204.8|2198.8|2205|2199|2204.8|2198.8|2
1620208260000|2021-05-05 09:51:00|2205|2199|2205|2199|2205|2199|2205|2199|1
1620208270000|2021-05-05 09:51:10|2205.3|2199.3|2205.8|2199.8|2205.8|2199.8|2205.3|2199.3|3
1620208290000|2021-05-05 09:51:30|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|1
1620208320000|2021-05-05 09:52:00|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|1
1620208370000|2021-05-05 09:52:50|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|1
1620208380000|2021-05-05 09:53:00|2206|2200|2206|2200|2206|2200|2206|2200|1
1620208440000|2021-05-05 09:54:00|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|1
1620208470000|2021-05-05 09:54:30|2206|2200|2205.9|2199.9|2206|2200|2205.9|2199.9|4
1620208520000|2021-05-05 09:55:20|2206|2200|2206|2200|2206|2200|2206|2200|1
1620208570000|2021-05-05 09:56:10|2206.1|2200.1|2206|2200|2206.1|2200.1|2206|2200|2
1620208580000|2021-05-05 09:56:20|2205.8|2199.8|2205.6|2199.6|2205.8|2199.8|2205.6|2199.6|2
1620208620000|2021-05-05 09:57:00|2205.5|2199.5|2205.4|2199.4|2205.5|2199.5|2205.4|2199.4|2
1620208630000|2021-05-05 09:57:10|2205.6|2199.6|2205.6|2199.6|2205.6|2199.6|2205.6|2199.6|1
1620208670000|2021-05-05 09:57:50|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|1
1620208690000|2021-05-05 09:58:10|2205.8|2199.8|2205.6|2199.6|2205.8|2199.8|2205.6|2199.6|2
1620208700000|2021-05-05 09:58:20|2205.5|2199.5|2205|2199|2205.5|2199.5|2205|2199|2
1620208730000|2021-05-05 09:58:50|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|1
1620208780000|2021-05-05 09:59:40|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|1
1620208820000|2021-05-05 10:00:20|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|1
1620208850000|2021-05-05 10:00:50|2203.1|2197.1|2203|2197|2203.1|2197.1|2203|2197|2
1620208860000|2021-05-05 10:01:00|2202.8|2196.8|2202.8|2196.8|2202.8|2196.8|2202.8|2196.8|1
1620208940000|2021-05-05 10:02:20|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|1
1620208960000|2021-05-05 10:02:40|2202.3|2196.3|2202.1|2196.1|2202.3|2196.3|2202.1|2196.1|2
1620208980000|2021-05-05 10:03:00|2202|2196|2202|2196|2202|2196|2202|2196|1
1620209010000|2021-05-05 10:03:30|2201.9|2195.9|2200.6|2194.6|2201.9|2195.9|2200.6|2194.6|2
1620209030000|2021-05-05 10:03:50|2200|2194|2200.4|2194.4|2200.4|2194.4|2200|2194|2
1620209040000|2021-05-05 10:04:00|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|1
1620209060000|2021-05-05 10:04:20|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|1
1620209110000|2021-05-05 10:05:10|2200.8|2194.8|2201.5|2195.5|2201.5|2195.5|2200.8|2194.8|2
1620209140000|2021-05-05 10:05:40|2201.8|2195.8|2202.5|2196.5|2202.8|2196.8|2201.8|2195.8|3
1620209150000|2021-05-05 10:05:50|2202.6|2196.6|2202.8|2196.8|2202.8|2196.8|2202.6|2196.6|2
1620209170000|2021-05-05 10:06:10|2202.6|2196.6|2202.6|2196.6|2202.6|2196.6|2202.6|2196.6|1
1620209190000|2021-05-05 10:06:30|2202.5|2196.5|2202.8|2196.8|2202.8|2196.8|2202.5|2196.5|2
1620209200000|2021-05-05 10:06:40|2203.3|2197.3|2203.8|2197.8|2203.8|2197.8|2203.3|2197.3|3
1620209210000|2021-05-05 10:06:50|2204|2198|2203.8|2197.8|2204|2198|2203.8|2197.8|2
1620209230000|2021-05-05 10:07:10|2203.9|2197.9|2203.8|2197.8|2203.9|2197.9|2203.8|2197.8|2
1620209250000|2021-05-05 10:07:30|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|1
1620209260000|2021-05-05 10:07:40|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|1
1620209290000|2021-05-05 10:08:10|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|1
1620209400000|2021-05-05 10:10:00|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|1
1620209560000|2021-05-05 10:12:40|2203.6|2197.6|2203.6|2197.6|2203.6|2197.6|2203.6|2197.6|1
1620209570000|2021-05-05 10:12:50|2203.8|2197.8|2203.9|2197.9|2204|2198|2203.8|2197.8|3
1620209610000|2021-05-05 10:13:30|2204|2198|2204.3|2198.3|2204.3|2198.3|2204|2198|3
1620209620000|2021-05-05 10:13:40|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|1
1620209630000|2021-05-05 10:13:50|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|1
1620209660000|2021-05-05 10:14:20|2204|2198|2203.9|2197.9|2204|2198|2203.9|2197.9|2
1620209680000|2021-05-05 10:14:40|2203.6|2197.6|2204.3|2198.3|2204.3|2198.3|2203.6|2197.6|3
1620209700000|2021-05-05 10:15:00|2204.4|2198.4|2204.5|2198.5|2204.5|2198.5|2204.4|2198.4|2
1620209780000|2021-05-05 10:16:20|2205|2199|2204.8|2198.8|2205|2199|2204.8|2198.8|2
1620209880000|2021-05-05 10:18:00|2205|2199|2204.8|2198.8|2205|2199|2204.8|2198.8|2
1620209980000|2021-05-05 10:19:40|2204.1|2198.1|2203.6|2197.6|2204.1|2198.1|2203.6|2197.6|2
1620209990000|2021-05-05 10:19:50|2203.8|2197.8|2204.5|2198.5|2204.5|2198.5|2203.8|2197.8|4
1620210080000|2021-05-05 10:21:20|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|1
1620210120000|2021-05-05 10:22:00|2203.5|2197.5|2204|2198|2204|2198|2203.5|2197.5|2
1620210130000|2021-05-05 10:22:10|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|1
1620210180000|2021-05-05 10:23:00|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|1
1620210200000|2021-05-05 10:23:20|2204|2198|2204|2198|2204|2198|2204|2198|1
1620210240000|2021-05-05 10:24:00|2203.9|2197.9|2204.8|2198.8|2204.8|2198.8|2203.9|2197.9|4
1620210260000|2021-05-05 10:24:20|2205|2199|2205|2199|2205|2199|2205|2199|1
1620210280000|2021-05-05 10:24:40|2204.8|2198.8|2205.3|2199.3|2205.3|2199.3|2204.8|2198.8|2
1620210310000|2021-05-05 10:25:10|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|1
1620210340000|2021-05-05 10:25:40|2205.3|2199.3|2205|2199|2205.3|2199.3|2205|2199|2
1620210360000|2021-05-05 10:26:00|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|1
1620210370000|2021-05-05 10:26:10|2205.5|2199.5|2205.8|2199.8|2205.8|2199.8|2205.5|2199.5|2
1620210390000|2021-05-05 10:26:30|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|1
1620210400000|2021-05-05 10:26:40|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|1
1620210410000|2021-05-05 10:26:50|2205|2199|2205|2199|2205|2199|2205|2199|1
1620210430000|2021-05-05 10:27:10|2204.9|2198.9|2205.3|2199.3|2205.5|2199.5|2204.9|2198.9|3
1620210470000|2021-05-05 10:27:50|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|1
1620210480000|2021-05-05 10:28:00|2205.3|2199.3|2205.5|2199.5|2205.5|2199.5|2205.3|2199.3|2
1620210510000|2021-05-05 10:28:30|2205.6|2199.6|2205.6|2199.6|2205.6|2199.6|2205.6|2199.6|1
1620210530000|2021-05-05 10:28:50|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|1
1620210540000|2021-05-05 10:29:00|2205.6|2199.6|2205.3|2199.3|2205.6|2199.6|2205.3|2199.3|3
1620210550000|2021-05-05 10:29:10|2205|2199|2204.8|2198.8|2205|2199|2204.8|2198.8|2
1620210570000|2021-05-05 10:29:30|2205|2199|2205|2199|2205|2199|2205|2199|1
1620210590000|2021-05-05 10:29:50|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|1
1620210600000|2021-05-05 10:30:00|2205|2199|2205|2199|2205|2199|2205|2199|1
1620210650000|2021-05-05 10:30:50|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|1
1620210680000|2021-05-05 10:31:20|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|1
1620210710000|2021-05-05 10:31:50|2205.6|2199.6|2205.6|2199.6|2205.6|2199.6|2205.6|2199.6|1
1620210720000|2021-05-05 10:32:00|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|1
1620210760000|2021-05-05 10:32:40|2205.6|2199.6|2205.6|2199.6|2205.6|2199.6|2205.6|2199.6|1
1620210780000|2021-05-05 10:33:00|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|1
1620210800000|2021-05-05 10:33:20|2205.1|2199.1|2204.8|2198.8|2205.1|2199.1|2204.8|2198.8|2
1620210850000|2021-05-05 10:34:10|2204.9|2198.9|2204.9|2198.9|2205.1|2199.1|2204.9|2198.9|4
1620210870000|2021-05-05 10:34:30|2204.6|2198.6|2205|2199|2205|2199|2204.6|2198.6|2
1620210890000|2021-05-05 10:34:50|2205.1|2199.1|2205.3|2199.3|2205.3|2199.3|2205.1|2199.1|2
1620210900000|2021-05-05 10:35:00|2205.1|2199.1|2205.1|2199.1|2205.3|2199.3|2205.1|2199.1|3
1620210910000|2021-05-05 10:35:10|2204.9|2198.9|2204.9|2198.9|2204.9|2198.9|2204.9|2198.9|1
1620210930000|2021-05-05 10:35:30|2205.1|2199.1|2205.3|2199.3|2205.5|2199.5|2205.1|2199.1|4
1620210960000|2021-05-05 10:36:00|2204.9|2198.9|2205.4|2199.4|2205.4|2199.4|2204.9|2198.9|2
1620210970000|2021-05-05 10:36:10|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|1
1620210990000|2021-05-05 10:36:30|2205.4|2199.4|2204.9|2198.9|2205.4|2199.4|2204.9|2198.9|2
1620211000000|2021-05-05 10:36:40|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|1
1620211050000|2021-05-05 10:37:30|2204.9|2198.9|2204.8|2198.8|2204.9|2198.9|2204.8|2198.8|2
1620211070000|2021-05-05 10:37:50|2204.9|2198.9|2204.5|2198.5|2204.9|2198.9|2204.5|2198.5|2
1620211090000|2021-05-05 10:38:10|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|1
1620211130000|2021-05-05 10:38:50|2204.5|2198.5|2203.8|2197.8|2204.5|2198.5|2203.8|2197.8|2
1620211150000|2021-05-05 10:39:10|2204|2198|2204.3|2198.3|2204.3|2198.3|2204|2198|3
1620211210000|2021-05-05 10:40:10|2204.5|2198.5|2204.4|2198.4|2204.5|2198.5|2204.4|2198.4|2
1620211240000|2021-05-05 10:40:40|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|1
1620211270000|2021-05-05 10:41:10|2204.4|2198.4|2203.8|2197.8|2204.4|2198.4|2203.8|2197.8|2
1620211280000|2021-05-05 10:41:20|2203.5|2197.5|2203|2197|2203.5|2197.5|2203|2197|2
1620211290000|2021-05-05 10:41:30|2202.6|2196.6|2202.5|2196.5|2202.6|2196.6|2202.5|2196.5|2
1620211320000|2021-05-05 10:42:00|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|1
1620211350000|2021-05-05 10:42:30|2202|2196|2201.9|2195.9|2202|2196|2201.8|2195.8|3
1620211370000|2021-05-05 10:42:50|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|1
1620211380000|2021-05-05 10:43:00|2201.6|2195.6|2201.9|2195.9|2201.9|2195.9|2201.5|2195.5|3
1620211410000|2021-05-05 10:43:30|2201|2195|2201|2195|2201|2195|2201|2195|1
1620211430000|2021-05-05 10:43:50|2201.4|2195.4|2201.6|2195.6|2201.6|2195.6|2201.4|2195.4|2
1620211450000|2021-05-05 10:44:10|2201|2195|2201|2195|2201|2195|2201|2195|1
1620211470000|2021-05-05 10:44:30|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|1
1620211530000|2021-05-05 10:45:30|2201|2195|2201|2195|2201|2195|2201|2195|1
1620211570000|2021-05-05 10:46:10|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|1
1620211580000|2021-05-05 10:46:20|2200.8|2194.8|2200.9|2194.9|2200.9|2194.9|2200.8|2194.8|2
1620211640000|2021-05-05 10:47:20|2201|2195|2201|2195|2201|2195|2201|2195|1
1620211650000|2021-05-05 10:47:30|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|1
1620211660000|2021-05-05 10:47:40|2201.8|2195.8|2201.9|2195.9|2201.9|2195.9|2201.8|2195.8|2
1620211680000|2021-05-05 10:48:00|2202|2196|2202|2196|2202|2196|2202|2196|1
1620211690000|2021-05-05 10:48:10|2201.9|2195.9|2201.6|2195.6|2201.9|2195.9|2201.6|2195.6|2
1620211770000|2021-05-05 10:49:30|2202|2196|2202|2196|2202|2196|2202|2196|1
1620211800000|2021-05-05 10:50:00|2201.9|2195.9|2202|2196|2202|2196|2201.9|2195.9|2
1620211830000|2021-05-05 10:50:30|2202.5|2196.5|2202.3|2196.3|2202.5|2196.5|2202.3|2196.3|2
1620211850000|2021-05-05 10:50:50|2202.5|2196.5|2202.1|2196.1|2202.5|2196.5|2202.1|2196.1|2
1620211880000|2021-05-05 10:51:20|2201.8|2195.8|2201.9|2195.9|2201.9|2195.9|2201.8|2195.8|2
1620211890000|2021-05-05 10:51:30|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|1
1620211900000|2021-05-05 10:51:40|2202|2196|2201.8|2195.8|2202|2196|2201.8|2195.8|3
1620211940000|2021-05-05 10:52:20|2202|2196|2202|2196|2202|2196|2202|2196|1
1620211950000|2021-05-05 10:52:30|2201.6|2195.6|2201.5|2195.5|2201.6|2195.6|2201.5|2195.5|2
1620212050000|2021-05-05 10:54:10|2201.6|2195.6|2201.8|2195.8|2201.8|2195.8|2201.6|2195.6|2
1620212060000|2021-05-05 10:54:20|2201.6|2195.6|2201|2195|2201.6|2195.6|2201|2195|2
1620212070000|2021-05-05 10:54:30|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|1
1620212080000|2021-05-05 10:54:40|2201|2195|2201.1|2195.1|2201.1|2195.1|2201|2195|2
1620212110000|2021-05-05 10:55:10|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|1
1620212130000|2021-05-05 10:55:30|2201.5|2195.5|2201.4|2195.4|2201.5|2195.5|2201.4|2195.4|2
1620212140000|2021-05-05 10:55:40|2201.3|2195.3|2200.9|2194.9|2201.3|2195.3|2200.9|2194.9|2
1620212150000|2021-05-05 10:55:50|2200.8|2194.8|2201.4|2195.4|2201.4|2195.4|2200.6|2194.6|4
1620212190000|2021-05-05 10:56:30|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|1
1620212220000|2021-05-05 10:57:00|2201.8|2195.8|2201.5|2195.5|2201.8|2195.8|2201.5|2195.5|2
1620212260000|2021-05-05 10:57:40|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|1
1620212270000|2021-05-05 10:57:50|2201.1|2195.1|2200.9|2194.9|2201.1|2195.1|2200.9|2194.9|2
1620212280000|2021-05-05 10:58:00|2201|2195|2201|2195|2201|2195|2201|2195|1
1620212340000|2021-05-05 10:59:00|2200.8|2194.8|2200.4|2194.4|2200.8|2194.8|2200.4|2194.4|2
1620212350000|2021-05-05 10:59:10|2200.8|2194.8|2200.9|2194.9|2201|2195|2200.8|2194.8|3
1620212360000|2021-05-05 10:59:20|2200.8|2194.8|2201.5|2195.5|2201.5|2195.5|2200.5|2194.5|4
1620212380000|2021-05-05 10:59:40|2201.1|2195.1|2201|2195|2201.1|2195.1|2201|2195|2
1620212390000|2021-05-05 10:59:50|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|1
1620212400000|2021-05-05 11:00:00|2201|2195|2200.9|2194.9|2201|2195|2200.9|2194.9|2
1620212420000|2021-05-05 11:00:20|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|1
1620212450000|2021-05-05 11:00:50|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|1
1620212510000|2021-05-05 11:01:50|2200.6|2194.6|2200.3|2194.3|2200.6|2194.6|2200.3|2194.3|2
1620212520000|2021-05-05 11:02:00|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|1
1620212630000|2021-05-05 11:03:50|2201|2195|2201.5|2195.5|2201.5|2195.5|2201|2195|2
1620212640000|2021-05-05 11:04:00|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|1
1620212650000|2021-05-05 11:04:10|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|1
1620212660000|2021-05-05 11:04:20|2200.9|2194.9|2201|2195|2201|2195|2200.9|2194.9|2
1620212680000|2021-05-05 11:04:40|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|1
1620212690000|2021-05-05 11:04:50|2201.5|2195.5|2201.3|2195.3|2201.5|2195.5|2201.3|2195.3|2
1620212730000|2021-05-05 11:05:30|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|1
1620212770000|2021-05-05 11:06:10|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|1
1620212800000|2021-05-05 11:06:40|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|1
1620212830000|2021-05-05 11:07:10|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|1
1620212840000|2021-05-05 11:07:20|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|2201.3|2195.3|3
1620212850000|2021-05-05 11:07:30|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|1
1620212880000|2021-05-05 11:08:00|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|1
1620212890000|2021-05-05 11:08:10|2201.5|2195.5|2201.4|2195.4|2201.5|2195.5|2201.4|2195.4|2
1620212920000|2021-05-05 11:08:40|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|1
1620212930000|2021-05-05 11:08:50|2201.4|2195.4|2201.5|2195.5|2201.5|2195.5|2201.4|2195.4|2
1620212940000|2021-05-05 11:09:00|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|1
1620212960000|2021-05-05 11:09:20|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|1
1620212970000|2021-05-05 11:09:30|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|1
1620212980000|2021-05-05 11:09:40|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|1
1620212990000|2021-05-05 11:09:50|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|1
1620213020000|2021-05-05 11:10:20|2202|2196|2202.8|2196.8|2202.8|2196.8|2201.8|2195.8|5
1620213040000|2021-05-05 11:10:40|2202.6|2196.6|2201.4|2195.4|2202.6|2196.6|2201.4|2195.4|2
1620213130000|2021-05-05 11:12:10|2201.5|2195.5|2201.4|2195.4|2201.5|2195.5|2201.4|2195.4|2
1620213180000|2021-05-05 11:13:00|2201.5|2195.5|2201.4|2195.4|2201.5|2195.5|2201.4|2195.4|2
1620213240000|2021-05-05 11:14:00|2201.5|2195.5|2201.4|2195.4|2201.5|2195.5|2201.4|2195.4|2
1620213290000|2021-05-05 11:14:50|2201.5|2195.5|2201.4|2195.4|2201.5|2195.5|2201.4|2195.4|2
1620213320000|2021-05-05 11:15:20|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|1
1620213380000|2021-05-05 11:16:20|2201.4|2195.4|2201.5|2195.5|2201.5|2195.5|2201.4|2195.4|2
1620213470000|2021-05-05 11:17:50|2201.8|2195.8|2202|2196|2202|2196|2201.8|2195.8|2
1620213480000|2021-05-05 11:18:00|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|1
1620213540000|2021-05-05 11:19:00|2201.4|2195.4|2201|2195|2201.4|2195.4|2201|2195|2
1620213550000|2021-05-05 11:19:10|2201.1|2195.1|2201.5|2195.5|2201.5|2195.5|2201.1|2195.1|3
1620213560000|2021-05-05 11:19:20|2201.4|2195.4|2201.5|2195.5|2201.5|2195.5|2201.4|2195.4|2
1620213700000|2021-05-05 11:21:40|2201.3|2195.3|2201|2195|2201.3|2195.3|2201|2195|2
1620213720000|2021-05-05 11:22:00|2201.1|2195.1|2201|2195|2201.1|2195.1|2200.9|2194.9|3
1620213820000|2021-05-05 11:23:40|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|1
1620213880000|2021-05-05 11:24:40|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|1
1620213930000|2021-05-05 11:25:30|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|1
1620213940000|2021-05-05 11:25:40|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|1
1620213950000|2021-05-05 11:25:50|2202|2196|2201|2195|2202|2196|2201|2195|2
1620213960000|2021-05-05 11:26:00|2201.3|2195.3|2202.3|2196.3|2202.3|2196.3|2201.3|2195.3|2
1620213980000|2021-05-05 11:26:20|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|1
1620214040000|2021-05-05 11:27:20|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|1
1620214090000|2021-05-05 11:28:10|2202.3|2196.3|2202.5|2196.5|2202.5|2196.5|2202.3|2196.3|2
1620214110000|2021-05-05 11:28:30|2202.3|2196.3|2202.5|2196.5|2202.5|2196.5|2202.3|2196.3|2
1620214160000|2021-05-05 11:29:20|2202.8|2196.8|2202.8|2196.8|2202.8|2196.8|2202.8|2196.8|1
1620214230000|2021-05-05 11:30:30|2202.5|2196.5|2202.3|2196.3|2202.5|2196.5|2202.3|2196.3|2
1620214530000|2021-05-05 11:35:30|2202.1|2196.1|2201.8|2195.8|2202.1|2196.1|2201.5|2195.5|3
1620214540000|2021-05-05 11:35:40|2202|2196|2202.5|2196.5|2202.5|2196.5|2202|2196|3
1620214560000|2021-05-05 11:36:00|2202.8|2196.8|2202.5|2196.5|2202.8|2196.8|2202.5|2196.5|2
1620214580000|2021-05-05 11:36:20|2202.8|2196.8|2203|2197|2203.3|2197.3|2202.8|2196.8|3
1620214590000|2021-05-05 11:36:30|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|1
1620214600000|2021-05-05 11:36:40|2203|2197|2203.3|2197.3|2203.3|2197.3|2203|2197|2
1620214670000|2021-05-05 11:37:50|2203|2197|2203|2197|2203|2197|2203|2197|1
1620214690000|2021-05-05 11:38:10|2202.9|2196.9|2202.8|2196.8|2203|2197|2202.8|2196.8|3
1620214710000|2021-05-05 11:38:30|2202.6|2196.6|2202.6|2196.6|2202.6|2196.6|2202.6|2196.6|1
1620214730000|2021-05-05 11:38:50|2202.5|2196.5|2201.5|2195.5|2202.5|2196.5|2201.5|2195.5|4
1620214740000|2021-05-05 11:39:00|2201.3|2195.3|2202.4|2196.4|2202.4|2196.4|2201.3|2195.3|2
1620214880000|2021-05-05 11:41:20|2202.6|2196.6|2203|2197|2203|2197|2202.6|2196.6|2
1620215010000|2021-05-05 11:43:30|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|1
1620215080000|2021-05-05 11:44:40|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|1
1620215100000|2021-05-05 11:45:00|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|1
1620215120000|2021-05-05 11:45:20|2203.5|2197.5|2203.3|2197.3|2203.5|2197.5|2203.3|2197.3|2
1620215140000|2021-05-05 11:45:40|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|1
1620215150000|2021-05-05 11:45:50|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|2203|2197|3
1620215160000|2021-05-05 11:46:00|2203.5|2197.5|2203.8|2197.8|2203.8|2197.8|2203.5|2197.5|3
1620215170000|2021-05-05 11:46:10|2203.6|2197.6|2203.6|2197.6|2203.6|2197.6|2203.6|2197.6|1
1620215190000|2021-05-05 11:46:30|2203.4|2197.4|2204.4|2198.4|2204.4|2198.4|2203.4|2197.4|2
1620215200000|2021-05-05 11:46:40|2204.8|2198.8|2204.5|2198.5|2204.8|2198.8|2204.5|2198.5|2
1620215210000|2021-05-05 11:46:50|2204.3|2198.3|2205|2199|2205.5|2199.5|2204.3|2198.3|3
1620215220000|2021-05-05 11:47:00|2204.9|2198.9|2204.5|2198.5|2204.9|2198.9|2204.5|2198.5|2
1620215230000|2021-05-05 11:47:10|2204.8|2198.8|2204.5|2198.5|2204.8|2198.8|2204.5|2198.5|2
1620215240000|2021-05-05 11:47:20|2204.8|2198.8|2205.4|2199.4|2205.4|2199.4|2204.8|2198.8|3
1620215250000|2021-05-05 11:47:30|2205.3|2199.3|2204.8|2198.8|2205.3|2199.3|2204.8|2198.8|4
1620215260000|2021-05-05 11:47:40|2205.4|2199.4|2205.4|2199.4|2205.5|2199.5|2205.4|2199.4|3
1620215270000|2021-05-05 11:47:50|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|1
1620215290000|2021-05-05 11:48:10|2204.8|2198.8|2205.3|2199.3|2205.3|2199.3|2204.8|2198.8|2
1620215310000|2021-05-05 11:48:30|2205.5|2199.5|2205.8|2199.8|2205.8|2199.8|2205.5|2199.5|2
1620215320000|2021-05-05 11:48:40|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|1
1620215330000|2021-05-05 11:48:50|2205.3|2199.3|2204.5|2198.5|2205.3|2199.3|2204.5|2198.5|5
1620215340000|2021-05-05 11:49:00|2204.3|2198.3|2204.3|2198.3|2204.5|2198.5|2203.8|2197.8|9
1620215350000|2021-05-05 11:49:10|2204.1|2198.1|2204.5|2198.5|2204.5|2198.5|2204.1|2198.1|3
1620215360000|2021-05-05 11:49:20|2204.3|2198.3|2204.9|2198.9|2204.9|2198.9|2204.3|2198.3|10
1620215370000|2021-05-05 11:49:30|2204.6|2198.6|2203.4|2197.4|2204.6|2198.6|2203.4|2197.4|6
1620215380000|2021-05-05 11:49:40|2203.1|2197.1|2203.8|2197.8|2204.3|2198.3|2203.1|2197.1|5
1620215410000|2021-05-05 11:50:10|2203.6|2197.6|2203.8|2197.8|2203.8|2197.8|2203.6|2197.6|2
1620215430000|2021-05-05 11:50:30|2203.5|2197.5|2203.4|2197.4|2203.5|2197.5|2203.4|2197.4|2
1620215470000|2021-05-05 11:51:10|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|1
1620215480000|2021-05-05 11:51:20|2203|2197|2203.3|2197.3|2203.3|2197.3|2203|2197|2
1620215510000|2021-05-05 11:51:50|2203|2197|2203|2197|2203.1|2197.1|2202.9|2196.9|11
1620215520000|2021-05-05 11:52:00|2202.9|2196.9|2202.9|2196.9|2202.9|2196.9|2202.9|2196.9|1
1620215530000|2021-05-05 11:52:10|2203|2197|2202.9|2196.9|2203|2197|2202.9|2196.9|2
1620215540000|2021-05-05 11:52:20|2202.8|2196.8|2202.8|2196.8|2202.8|2196.8|2202.8|2196.8|1
1620215550000|2021-05-05 11:52:30|2202.6|2196.6|2202.6|2196.6|2202.6|2196.6|2202.6|2196.6|1
1620215620000|2021-05-05 11:53:40|2202.8|2196.8|2202.8|2196.8|2202.8|2196.8|2202.8|2196.8|1
1620215660000|2021-05-05 11:54:20|2203|2197|2203.3|2197.3|2203.3|2197.3|2203|2197|2
1620215890000|2021-05-05 11:58:10|2203.1|2197.1|2202.9|2196.9|2203.1|2197.1|2202.9|2196.9|2
1620215900000|2021-05-05 11:58:20|2203|2197|2203|2197|2203|2197|2202.9|2196.9|9
1620215910000|2021-05-05 11:58:30|2202.9|2196.9|2203|2197|2203|2197|2202.9|2196.9|4
1620215920000|2021-05-05 11:58:40|2202.9|2196.9|2202.9|2196.9|2203|2197|2202.9|2196.9|7
1620215930000|2021-05-05 11:58:50|2203|2197|2202.9|2196.9|2203|2197|2202.9|2196.9|2
1620215980000|2021-05-05 11:59:40|2202.8|2196.8|2202.9|2196.9|2202.9|2196.9|2202.8|2196.8|2
1620216030000|2021-05-05 12:00:30|2203|2197|2203|2197|2203|2197|2203|2197|1
1620216050000|2021-05-05 12:00:50|2202.9|2196.9|2202.9|2196.9|2202.9|2196.9|2202.9|2196.9|1
1620216090000|2021-05-05 12:01:30|2202.5|2196.5|2202.9|2196.9|2202.9|2196.9|2202.5|2196.5|2
1620216140000|2021-05-05 12:02:20|2202.8|2196.8|2202.8|2196.8|2202.8|2196.8|2202.8|2196.8|1
1620216150000|2021-05-05 12:02:30|2202.9|2196.9|2203.1|2197.1|2203.3|2197.3|2202.9|2196.9|4
1620216160000|2021-05-05 12:02:40|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|1
1620216190000|2021-05-05 12:03:10|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|1
1620216200000|2021-05-05 12:03:20|2203.6|2197.6|2203.8|2197.8|2203.8|2197.8|2203.6|2197.6|2
1620216230000|2021-05-05 12:03:50|2203.6|2197.6|2203.6|2197.6|2203.6|2197.6|2203.6|2197.6|1
1620216290000|2021-05-05 12:04:50|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|1
1620216300000|2021-05-05 12:05:00|2203.6|2197.6|2203.6|2197.6|2203.6|2197.6|2203.6|2197.6|1
1620216310000|2021-05-05 12:05:10|2203.9|2197.9|2204.3|2198.3|2204.3|2198.3|2203.9|2197.9|2
1620216320000|2021-05-05 12:05:20|2204.5|2198.5|2205|2199|2205.1|2199.1|2204.5|2198.5|5
1620216330000|2021-05-05 12:05:30|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|1
1620216370000|2021-05-05 12:06:10|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|1
1620216380000|2021-05-05 12:06:20|2205.6|2199.6|2205.5|2199.5|2205.6|2199.6|2205.5|2199.5|2
1620216420000|2021-05-05 12:07:00|2205.3|2199.3|2205.5|2199.5|2205.5|2199.5|2205.3|2199.3|2
1620216470000|2021-05-05 12:07:50|2205.4|2199.4|2204.8|2198.8|2205.4|2199.4|2204.8|2198.8|2
1620216490000|2021-05-05 12:08:10|2204.5|2198.5|2204.8|2198.8|2204.8|2198.8|2204.5|2198.5|2
1620216500000|2021-05-05 12:08:20|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|1
1620216530000|2021-05-05 12:08:50|2204.8|2198.8|2204.5|2198.5|2204.8|2198.8|2204.5|2198.5|2
1620216550000|2021-05-05 12:09:10|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|1
1620216560000|2021-05-05 12:09:20|2205|2199|2205.3|2199.3|2205.3|2199.3|2205|2199|2
1620216600000|2021-05-05 12:10:00|2205.5|2199.5|2205.3|2199.3|2205.5|2199.5|2205.3|2199.3|2
1620216610000|2021-05-05 12:10:10|2205|2199|2205|2199|2205|2199|2205|2199|1
1620216620000|2021-05-05 12:10:20|2204.8|2198.8|2204.5|2198.5|2204.8|2198.8|2204.5|2198.5|2
1620216630000|2021-05-05 12:10:30|2204.3|2198.3|2203.4|2197.4|2204.3|2198.3|2203.4|2197.4|4
1620216650000|2021-05-05 12:10:50|2203.1|2197.1|2203.3|2197.3|2203.3|2197.3|2203.1|2197.1|2
1620216690000|2021-05-05 12:11:30|2203.1|2197.1|2203.1|2197.1|2203.1|2197.1|2203.1|2197.1|1
1620216700000|2021-05-05 12:11:40|2203|2197|2203|2197|2203|2197|2203|2197|1
1620216720000|2021-05-05 12:12:00|2203.3|2197.3|2203.6|2197.6|2203.6|2197.6|2203.3|2197.3|3
1620216740000|2021-05-05 12:12:20|2203.8|2197.8|2204.1|2198.1|2204.1|2198.1|2203.8|2197.8|2
1620216760000|2021-05-05 12:12:40|2204.3|2198.3|2204.5|2198.5|2204.5|2198.5|2204.3|2198.3|2
1620216770000|2021-05-05 12:12:50|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|1
1620216830000|2021-05-05 12:13:50|2204.9|2198.9|2205.9|2199.9|2205.9|2199.9|2204.9|2198.9|5
1620216840000|2021-05-05 12:14:00|2206.3|2200.3|2205.8|2199.8|2206.3|2200.3|2205.8|2199.8|3
1620216870000|2021-05-05 12:14:30|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|1
1620216920000|2021-05-05 12:15:20|2206|2200|2206|2200|2206|2200|2206|2200|1
1620216930000|2021-05-05 12:15:30|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|1
1620217000000|2021-05-05 12:16:40|2205.8|2199.8|2203.9|2197.9|2205.8|2199.8|2203.9|2197.9|5
1620217020000|2021-05-05 12:17:00|2204|2198|2204.5|2198.5|2204.5|2198.5|2204|2198|2
1620217030000|2021-05-05 12:17:10|2204.3|2198.3|2203.5|2197.5|2204.3|2198.3|2203.5|2197.5|5
1620217040000|2021-05-05 12:17:20|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|1
1620217060000|2021-05-05 12:17:40|2204|2198|2203.8|2197.8|2204|2198|2203.8|2197.8|2
1620217090000|2021-05-05 12:18:10|2203.6|2197.6|2203.5|2197.5|2203.6|2197.6|2203.4|2197.4|3
1620217100000|2021-05-05 12:18:20|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|2203.5|2197.5|3
1620217110000|2021-05-05 12:18:30|2203.5|2197.5|2205|2199|2205|2199|2203.3|2197.3|5
1620217130000|2021-05-05 12:18:50|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|2205|2199|4
1620217150000|2021-05-05 12:19:10|2205|2199|2205|2199|2205|2199|2205|2199|1
1620217170000|2021-05-05 12:19:30|2204.8|2198.8|2204.3|2198.3|2204.9|2198.9|2204|2198|5
1620217210000|2021-05-05 12:20:10|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|1
1620217220000|2021-05-05 12:20:20|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|1
1620217280000|2021-05-05 12:21:20|2204|2198|2203.8|2197.8|2204|2198|2203.8|2197.8|2
1620217300000|2021-05-05 12:21:40|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|1
1620217330000|2021-05-05 12:22:10|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|1
1620217340000|2021-05-05 12:22:20|2203.5|2197.5|2203.3|2197.3|2203.5|2197.5|2203.3|2197.3|2
1620217350000|2021-05-05 12:22:30|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|1
1620217370000|2021-05-05 12:22:50|2203|2197|2203.5|2197.5|2203.5|2197.5|2203|2197|4
1620217380000|2021-05-05 12:23:00|2203.3|2197.3|2202.9|2196.9|2203.3|2197.3|2202.9|2196.9|2
1620217400000|2021-05-05 12:23:20|2203|2197|2203|2197|2203.3|2197.3|2203|2197|3
1620217430000|2021-05-05 12:23:50|2203.1|2197.1|2203.1|2197.1|2203.1|2197.1|2203.1|2197.1|1
1620217460000|2021-05-05 12:24:20|2203.3|2197.3|2203.5|2197.5|2203.5|2197.5|2203.3|2197.3|2
1620217510000|2021-05-05 12:25:10|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|2203|2197|3
1620217520000|2021-05-05 12:25:20|2203|2197|2203|2197|2203|2197|2203|2197|1
1620217550000|2021-05-05 12:25:50|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|1
1620217580000|2021-05-05 12:26:20|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|1
1620217620000|2021-05-05 12:27:00|2203.3|2197.3|2203.1|2197.1|2203.3|2197.3|2203.1|2197.1|2
1620217630000|2021-05-05 12:27:10|2202.9|2196.9|2202.9|2196.9|2203|2197|2202.9|2196.9|3
1620217640000|2021-05-05 12:27:20|2202.5|2196.5|2202.6|2196.6|2202.8|2196.8|2202.5|2196.5|3
1620217650000|2021-05-05 12:27:30|2202.5|2196.5|2202.8|2196.8|2202.8|2196.8|2202.5|2196.5|2
1620217660000|2021-05-05 12:27:40|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|1
1620217680000|2021-05-05 12:28:00|2202.1|2196.1|2201.3|2195.3|2202.1|2196.1|2201.3|2195.3|2
1620217690000|2021-05-05 12:28:10|2202.3|2196.3|2202.6|2196.6|2202.6|2196.6|2202.3|2196.3|2
1620217720000|2021-05-05 12:28:40|2202.5|2196.5|2201.8|2195.8|2202.5|2196.5|2201.8|2195.8|2
1620217730000|2021-05-05 12:28:50|2201.5|2195.5|2201.3|2195.3|2201.5|2195.5|2201.3|2195.3|2
1620217750000|2021-05-05 12:29:10|2201|2195|2201.8|2195.8|2201.8|2195.8|2201|2195|3
1620217760000|2021-05-05 12:29:20|2201.5|2195.5|2201.3|2195.3|2201.5|2195.5|2201.3|2195.3|3
1620217780000|2021-05-05 12:29:40|2200.5|2194.5|2200.4|2194.4|2200.5|2194.5|2200.4|2194.4|2
1620217800000|2021-05-05 12:30:00|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|1
1620217810000|2021-05-05 12:30:10|2199.6|2193.6|2199.5|2193.5|2199.6|2193.6|2198.8|2192.8|5
1620217820000|2021-05-05 12:30:20|2199.3|2193.3|2198.9|2192.9|2199.3|2193.3|2198.9|2192.9|2
1620217830000|2021-05-05 12:30:30|2199|2193|2199|2193|2199|2193|2199|2193|1
1620217860000|2021-05-05 12:31:00|2198.9|2192.9|2198.5|2192.5|2198.9|2192.9|2198.5|2192.5|3
1620217870000|2021-05-05 12:31:10|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|1
1620217880000|2021-05-05 12:31:20|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|1
1620217890000|2021-05-05 12:31:30|2199.4|2193.4|2200|2194|2200|2194|2199.4|2193.4|3
1620217950000|2021-05-05 12:32:30|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|2199.5|2193.5|3
1620217960000|2021-05-05 12:32:40|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|1
1620217970000|2021-05-05 12:32:50|2199.4|2193.4|2198.8|2192.8|2199.4|2193.4|2198.8|2192.8|2
1620217980000|2021-05-05 12:33:00|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|1
1620217990000|2021-05-05 12:33:10|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|1
1620218010000|2021-05-05 12:33:30|2199|2193|2199|2193|2199|2193|2199|2193|1
1620218030000|2021-05-05 12:33:50|2198.8|2192.8|2198.5|2192.5|2198.8|2192.8|2198.5|2192.5|2
1620218040000|2021-05-05 12:34:00|2197.9|2191.9|2197.4|2191.4|2197.9|2191.9|2197.4|2191.4|2
1620218050000|2021-05-05 12:34:10|2197.8|2191.8|2198|2192|2198.3|2192.3|2197.8|2191.8|3
1620218060000|2021-05-05 12:34:20|2199|2193|2198.5|2192.5|2199|2193|2198.5|2192.5|2
1620218070000|2021-05-05 12:34:30|2198.3|2192.3|2197.5|2191.5|2198.3|2192.3|2197.5|2191.5|4
1620218080000|2021-05-05 12:34:40|2197.4|2191.4|2197.4|2191.4|2197.4|2191.4|2197.4|2191.4|1
1620218090000|2021-05-05 12:34:50|2198.1|2192.1|2198.1|2192.1|2198.1|2192.1|2198.1|2192.1|1
1620218100000|2021-05-05 12:35:00|2197.9|2191.9|2197.8|2191.8|2198|2192|2197.8|2191.8|5
1620218120000|2021-05-05 12:35:20|2198.3|2192.3|2198.8|2192.8|2198.8|2192.8|2198.3|2192.3|2
1620218130000|2021-05-05 12:35:30|2199|2193|2199|2193|2199|2193|2199|2193|1
1620218140000|2021-05-05 12:35:40|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|1
1620218200000|2021-05-05 12:36:40|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|1
1620218240000|2021-05-05 12:37:20|2198.8|2192.8|2199.5|2193.5|2199.5|2193.5|2198.8|2192.8|3
1620218290000|2021-05-05 12:38:10|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|1
1620218300000|2021-05-05 12:38:20|2200|2194|2200.1|2194.1|2200.1|2194.1|2200|2194|2
1620218330000|2021-05-05 12:38:50|2200|2194|2200|2194|2200|2194|2200|2194|1
1620218340000|2021-05-05 12:39:00|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|1
1620218380000|2021-05-05 12:39:40|2200|2194|2199.4|2193.4|2200|2194|2199.4|2193.4|3
1620218390000|2021-05-05 12:39:50|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|1
1620218410000|2021-05-05 12:40:10|2199|2193|2199|2193|2199|2193|2198.8|2192.8|3
1620218420000|2021-05-05 12:40:20|2198.8|2192.8|2198.5|2192.5|2198.8|2192.8|2198.5|2192.5|2
1620218430000|2021-05-05 12:40:30|2198.8|2192.8|2198.5|2192.5|2198.8|2192.8|2198.5|2192.5|2
1620218440000|2021-05-05 12:40:40|2198.4|2192.4|2198.8|2192.8|2198.8|2192.8|2198.4|2192.4|3
1620218460000|2021-05-05 12:41:00|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|1
1620218470000|2021-05-05 12:41:10|2199|2193|2198.8|2192.8|2199|2193|2198.8|2192.8|2
1620218480000|2021-05-05 12:41:20|2199|2193|2199|2193|2199|2193|2199|2193|1
1620218510000|2021-05-05 12:41:50|2199.3|2193.3|2199|2193|2199.3|2193.3|2199|2193|2
1620218550000|2021-05-05 12:42:30|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|1
1620218560000|2021-05-05 12:42:40|2199|2193|2199|2193|2199|2193|2198.8|2192.8|3
1620218570000|2021-05-05 12:42:50|2198.8|2192.8|2198.6|2192.6|2199|2193|2198.6|2192.6|3
1620218580000|2021-05-05 12:43:00|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|1
1620218590000|2021-05-05 12:43:10|2199|2193|2199|2193|2199|2193|2199|2193|1
1620218620000|2021-05-05 12:43:40|2198.9|2192.9|2198.8|2192.8|2198.9|2192.9|2198.8|2192.8|2
1620218650000|2021-05-05 12:44:10|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|1
1620218660000|2021-05-05 12:44:20|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|1
1620218690000|2021-05-05 12:44:50|2199|2193|2199|2193|2199|2193|2199|2193|1
1620218700000|2021-05-05 12:45:00|2198.8|2192.8|2198.5|2192.5|2198.8|2192.8|2198.5|2192.5|2
1620218710000|2021-05-05 12:45:10|2198.3|2192.3|2198.8|2192.8|2198.8|2192.8|2198.3|2192.3|3
1620218720000|2021-05-05 12:45:20|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|1
1620218840000|2021-05-05 12:47:20|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|1
1620218850000|2021-05-05 12:47:30|2198|2192|2198|2192|2198.3|2192.3|2198|2192|3
1620218870000|2021-05-05 12:47:50|2198.3|2192.3|2198.5|2192.5|2198.5|2192.5|2198.3|2192.3|2
1620218920000|2021-05-05 12:48:40|2198.8|2192.8|2199|2193|2199|2193|2198.8|2192.8|2
1620218940000|2021-05-05 12:49:00|2198.8|2192.8|2199.4|2193.4|2199.6|2193.6|2198.8|2192.8|6
1620218960000|2021-05-05 12:49:20|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|1
1620218990000|2021-05-05 12:49:50|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|1
1620219010000|2021-05-05 12:50:10|2199.5|2193.5|2199.3|2193.3|2199.8|2193.8|2199.3|2193.3|4
1620219050000|2021-05-05 12:50:50|2199.5|2193.5|2199.3|2193.3|2199.5|2193.5|2199.3|2193.3|2
1620219070000|2021-05-05 12:51:10|2199|2193|2199|2193|2199|2193|2199|2193|1
1620219080000|2021-05-05 12:51:20|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|1
1620219090000|2021-05-05 12:51:30|2199.5|2193.5|2199.3|2193.3|2199.5|2193.5|2199.3|2193.3|2
1620219120000|2021-05-05 12:52:00|2199|2193|2198.5|2192.5|2199|2193|2198.5|2192.5|3
1620219130000|2021-05-05 12:52:10|2198.4|2192.4|2198.5|2192.5|2198.5|2192.5|2198.3|2192.3|3
1620219150000|2021-05-05 12:52:30|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|1
1620219160000|2021-05-05 12:52:40|2198.5|2192.5|2198.3|2192.3|2198.5|2192.5|2198.3|2192.3|2
1620219180000|2021-05-05 12:53:00|2198|2192|2198|2192|2198|2192|2198|2192|1
1620219230000|2021-05-05 12:53:50|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|1
1620219240000|2021-05-05 12:54:00|2198.5|2192.5|2198.4|2192.4|2198.5|2192.5|2198.4|2192.4|2
1620219260000|2021-05-05 12:54:20|2197.5|2191.5|2198.3|2192.3|2198.3|2192.3|2197.5|2191.5|2
1620219300000|2021-05-05 12:55:00|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|1
1620219320000|2021-05-05 12:55:20|2198.6|2192.6|2198.8|2192.8|2198.8|2192.8|2198.6|2192.6|2
1620219340000|2021-05-05 12:55:40|2198.5|2192.5|2200.3|2194.3|2200.3|2194.3|2198.5|2192.5|3
1620219350000|2021-05-05 12:55:50|2200.5|2194.5|2200.4|2194.4|2200.5|2194.5|2200.4|2194.4|2
1620219360000|2021-05-05 12:56:00|2200.3|2194.3|2200.4|2194.4|2200.4|2194.4|2200.3|2194.3|2
1620219380000|2021-05-05 12:56:20|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|1
1620219430000|2021-05-05 12:57:10|2200.8|2194.8|2201.3|2195.3|2201.3|2195.3|2200.8|2194.8|2
1620219440000|2021-05-05 12:57:20|2201.5|2195.5|2201.8|2195.8|2201.8|2195.8|2201.5|2195.5|2
1620219460000|2021-05-05 12:57:40|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|1
1620219480000|2021-05-05 12:58:00|2201.3|2195.3|2201.5|2195.5|2201.5|2195.5|2200.9|2194.9|3
1620219500000|2021-05-05 12:58:20|2201.1|2195.1|2201.5|2195.5|2201.5|2195.5|2201.1|2195.1|3
1620219520000|2021-05-05 12:58:40|2201.4|2195.4|2201.3|2195.3|2201.4|2195.4|2201.3|2195.3|2
1620219550000|2021-05-05 12:59:10|2201|2195|2201.3|2195.3|2201.3|2195.3|2201|2195|2
1620219600000|2021-05-05 13:00:00|2201|2195|2200.8|2194.8|2201|2195|2200.8|2194.8|2
1620219620000|2021-05-05 13:00:20|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|1
1620219650000|2021-05-05 13:00:50|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|1
1620219680000|2021-05-05 13:01:20|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|1
1620219700000|2021-05-05 13:01:40|2200.3|2194.3|2200.5|2194.5|2200.5|2194.5|2200.3|2194.3|2
1620219720000|2021-05-05 13:02:00|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|1
1620219730000|2021-05-05 13:02:10|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|1
1620219760000|2021-05-05 13:02:40|2199.9|2193.9|2200.1|2194.1|2200.1|2194.1|2199.8|2193.8|3
1620219770000|2021-05-05 13:02:50|2200|2194|2200|2194|2200.1|2194.1|2200|2194|3
1620219790000|2021-05-05 13:03:10|2200.1|2194.1|2200|2194|2200.1|2194.1|2200|2194|2
1620219820000|2021-05-05 13:03:40|2200.1|2194.1|2200|2194|2200.1|2194.1|2199.8|2193.8|4
1620219830000|2021-05-05 13:03:50|2199.8|2193.8|2198.3|2192.3|2199.8|2193.8|2198.3|2192.3|4
1620219840000|2021-05-05 13:04:00|2199.3|2193.3|2199.8|2193.8|2199.8|2193.8|2199.3|2193.3|2
1620219850000|2021-05-05 13:04:10|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|1
1620219870000|2021-05-05 13:04:30|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|1
1620219880000|2021-05-05 13:04:40|2199|2193|2197.3|2191.3|2199|2193|2197.3|2191.3|5
1620219890000|2021-05-05 13:04:50|2199|2193|2198.5|2192.5|2199|2193|2198.5|2192.5|2
1620219900000|2021-05-05 13:05:00|2199.3|2193.3|2200.1|2194.1|2200.1|2194.1|2199.3|2193.3|2
1620219920000|2021-05-05 13:05:20|2200.4|2194.4|2201.5|2195.5|2201.5|2195.5|2200.4|2194.4|4
1620219930000|2021-05-05 13:05:30|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|1
1620219950000|2021-05-05 13:05:50|2201|2195|2199.9|2193.9|2201|2195|2199.9|2193.9|3
1620219960000|2021-05-05 13:06:00|2199.5|2193.5|2198.3|2192.3|2199.5|2193.5|2198.3|2192.3|2
1620219970000|2021-05-05 13:06:10|2198.8|2192.8|2199.9|2193.9|2199.9|2193.9|2198.8|2192.8|3
1620219980000|2021-05-05 13:06:20|2200|2194|2199|2193|2200.1|2194.1|2198.8|2192.8|4
1620219990000|2021-05-05 13:06:30|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|1
1620220010000|2021-05-05 13:06:50|2199.4|2193.4|2199.5|2193.5|2199.5|2193.5|2199.4|2193.4|2
1620220040000|2021-05-05 13:07:20|2200|2194|2200|2194|2200|2194|2200|2194|1
1620220070000|2021-05-05 13:07:50|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|1
1620220100000|2021-05-05 13:08:20|2199.9|2193.9|2199.8|2193.8|2199.9|2193.9|2199.8|2193.8|2
1620220120000|2021-05-05 13:08:40|2199.5|2193.5|2199|2193|2199.5|2193.5|2199|2193|3
1620220140000|2021-05-05 13:09:00|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|1
1620220150000|2021-05-05 13:09:10|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|1
1620220180000|2021-05-05 13:09:40|2199.5|2193.5|2199.8|2193.8|2199.8|2193.8|2199.5|2193.5|2
1620220200000|2021-05-05 13:10:00|2199.5|2193.5|2199.8|2193.8|2199.8|2193.8|2199.5|2193.5|2
1620220240000|2021-05-05 13:10:40|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|1
1620220250000|2021-05-05 13:10:50|2199.8|2193.8|2200|2194|2200|2194|2199.8|2193.8|2
1620220300000|2021-05-05 13:11:40|2199.5|2193.5|2198.3|2192.3|2199.5|2193.5|2198.3|2192.3|3
1620220310000|2021-05-05 13:11:50|2197.9|2191.9|2197.8|2191.8|2197.9|2191.9|2197.8|2191.8|2
1620220330000|2021-05-05 13:12:10|2197.5|2191.5|2197.1|2191.1|2197.5|2191.5|2197.1|2191.1|2
1620220340000|2021-05-05 13:12:20|2197.4|2191.4|2197.4|2191.4|2197.4|2191.4|2197.4|2191.4|1
1620220450000|2021-05-05 13:14:10|2197|2191|2195.3|2189.3|2197|2191|2195.3|2189.3|2
1620220460000|2021-05-05 13:14:20|2195|2189|2197|2191|2197|2191|2195|2189|3
1620220470000|2021-05-05 13:14:30|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|1
1620220480000|2021-05-05 13:14:40|2196.9|2190.9|2195.5|2189.5|2196.9|2190.9|2195.5|2189.5|2
1620220490000|2021-05-05 13:14:50|2196.3|2190.3|2197.4|2191.4|2197.4|2191.4|2196.3|2190.3|2
1620220510000|2021-05-05 13:15:10|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|1
1620220530000|2021-05-05 13:15:30|2197|2191|2197|2191|2197|2191|2197|2191|1
1620220540000|2021-05-05 13:15:40|2197.1|2191.1|2197.3|2191.3|2197.3|2191.3|2197.1|2191.1|2
1620220550000|2021-05-05 13:15:50|2197|2191|2198.3|2192.3|2198.3|2192.3|2196.8|2190.8|5
1620220560000|2021-05-05 13:16:00|2198.4|2192.4|2198.8|2192.8|2198.8|2192.8|2198.4|2192.4|6
1620220570000|2021-05-05 13:16:10|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|2198.3|2192.3|3
1620220580000|2021-05-05 13:16:20|2198.5|2192.5|2198.4|2192.4|2198.5|2192.5|2197.9|2191.9|4
1620220600000|2021-05-05 13:16:40|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|1
1620220610000|2021-05-05 13:16:50|2198.4|2192.4|2198.3|2192.3|2198.4|2192.4|2198.3|2192.3|2
1620220630000|2021-05-05 13:17:10|2198|2192|2198|2192|2198|2192|2198|2192|1
1620220650000|2021-05-05 13:17:30|2197.8|2191.8|2198|2192|2198|2192|2197.8|2191.8|2
1620220660000|2021-05-05 13:17:40|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|1
1620220710000|2021-05-05 13:18:30|2197.5|2191.5|2197.8|2191.8|2197.8|2191.8|2197.5|2191.5|2
1620220720000|2021-05-05 13:18:40|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|1
1620220740000|2021-05-05 13:19:00|2197|2191|2196.5|2190.5|2197|2191|2196.5|2190.5|2
1620220750000|2021-05-05 13:19:10|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|1
1620220760000|2021-05-05 13:19:20|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|1
1620220770000|2021-05-05 13:19:30|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|1
1620220780000|2021-05-05 13:19:40|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|1
1620220790000|2021-05-05 13:19:50|2196|2190|2194.3|2188.3|2196|2190|2194.3|2188.3|2
1620220800000|2021-05-05 13:20:00|2194.8|2188.8|2194.3|2188.3|2196.3|2190.3|2194.3|2188.3|6
1620220810000|2021-05-05 13:20:10|2194.1|2188.1|2195|2189|2195|2189|2192.4|2186.4|7
1620220820000|2021-05-05 13:20:20|2195.1|2189.1|2194.5|2188.5|2195.5|2189.5|2194.5|2188.5|5
1620220830000|2021-05-05 13:20:30|2194.8|2188.8|2195.8|2189.8|2195.8|2189.8|2194.8|2188.8|2
1620220840000|2021-05-05 13:20:40|2195.5|2189.5|2194.3|2188.3|2195.5|2189.5|2194.3|2188.3|2
1620220880000|2021-05-05 13:21:20|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|1
1620220890000|2021-05-05 13:21:30|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|1
1620220910000|2021-05-05 13:21:50|2194.9|2188.9|2195.3|2189.3|2195.3|2189.3|2194.9|2188.9|2
1620220920000|2021-05-05 13:22:00|2195|2189|2195|2189|2195|2189|2195|2189|1
1620220930000|2021-05-05 13:22:10|2195.3|2189.3|2195.5|2189.5|2195.5|2189.5|2195.3|2189.3|2
1620220940000|2021-05-05 13:22:20|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|1
1620220950000|2021-05-05 13:22:30|2194.5|2188.5|2194|2188|2194.5|2188.5|2194|2188|3
1620220980000|2021-05-05 13:23:00|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|1
1620221000000|2021-05-05 13:23:20|2193.5|2187.5|2193|2187|2193.5|2187.5|2193|2187|2
1620221010000|2021-05-05 13:23:30|2192.8|2186.8|2192.5|2186.5|2192.8|2186.8|2192.5|2186.5|2
1620221120000|2021-05-05 13:25:20|2192.3|2186.3|2191.3|2185.3|2192.3|2186.3|2191.3|2185.3|4
1620221130000|2021-05-05 13:25:30|2190.8|2184.8|2190.6|2184.6|2190.8|2184.8|2190.6|2184.6|2
1620221140000|2021-05-05 13:25:40|2190.5|2184.5|2189.8|2183.8|2190.5|2184.5|2189.8|2183.8|2
1620221150000|2021-05-05 13:25:50|2189.9|2183.9|2190.5|2184.5|2190.5|2184.5|2189.9|2183.9|2
1620221180000|2021-05-05 13:26:20|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|1
1620221210000|2021-05-05 13:26:50|2189.4|2183.4|2189.5|2183.5|2189.5|2183.5|2189.4|2183.4|2
1620221250000|2021-05-05 13:27:30|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|1
1620221270000|2021-05-05 13:27:50|2188.9|2182.9|2188.5|2182.5|2188.9|2182.9|2188.5|2182.5|2
1620221290000|2021-05-05 13:28:10|2188.6|2182.6|2189|2183|2189|2183|2188.6|2182.6|3
1620221300000|2021-05-05 13:28:20|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|1
1620221320000|2021-05-05 13:28:40|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|1
1620221330000|2021-05-05 13:28:50|2188.6|2182.6|2189.3|2183.3|2189.3|2183.3|2188.6|2182.6|2
1620221370000|2021-05-05 13:29:30|2188.9|2182.9|2189.8|2183.8|2189.8|2183.8|2188.8|2182.8|5
1620221380000|2021-05-05 13:29:40|2190|2184|2189.8|2183.8|2190|2184|2189.8|2183.8|2
1620221400000|2021-05-05 13:30:00|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|1
1620221430000|2021-05-05 13:30:30|2189.3|2183.3|2188.8|2182.8|2189.3|2183.3|2188.8|2182.8|3
1620221450000|2021-05-05 13:30:50|2189|2183|2189|2183|2189|2183|2189|2183|1
1620221460000|2021-05-05 13:31:00|2189.1|2183.1|2188.8|2182.8|2189.1|2183.1|2188.8|2182.8|3
1620221490000|2021-05-05 13:31:30|2188.6|2182.6|2189|2183|2189.1|2183.1|2188.3|2182.3|7
1620221500000|2021-05-05 13:31:40|2188.3|2182.3|2188.5|2182.5|2188.5|2182.5|2188.1|2182.1|4
1620221510000|2021-05-05 13:31:50|2188.8|2182.8|2188.5|2182.5|2189.4|2183.4|2187.8|2181.8|7
1620221520000|2021-05-05 13:32:00|2188.1|2182.1|2188.5|2182.5|2188.5|2182.5|2188.1|2182.1|3
1620221540000|2021-05-05 13:32:20|2188.6|2182.6|2189.1|2183.1|2189.1|2183.1|2188.6|2182.6|3
1620221550000|2021-05-05 13:32:30|2189|2183|2188.8|2182.8|2189|2183|2188.8|2182.8|2
1620221560000|2021-05-05 13:32:40|2189|2183|2189.8|2183.8|2189.8|2183.8|2189|2183|5
1620221570000|2021-05-05 13:32:50|2190|2184|2190.3|2184.3|2190.3|2184.3|2190|2184|2
1620221600000|2021-05-05 13:33:20|2190|2184|2190.3|2184.3|2190.3|2184.3|2190|2184|2
1620221620000|2021-05-05 13:33:40|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1620221630000|2021-05-05 13:33:50|2191|2185|2192|2186|2192.3|2186.3|2191|2185|3
1620221640000|2021-05-05 13:34:00|2192.3|2186.3|2192.8|2186.8|2192.8|2186.8|2192.3|2186.3|2
1620221650000|2021-05-05 13:34:10|2192.6|2186.6|2192.3|2186.3|2192.6|2186.6|2192.3|2186.3|2
1620221690000|2021-05-05 13:34:50|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|1
1620221700000|2021-05-05 13:35:00|2192.4|2186.4|2190.8|2184.8|2192.4|2186.4|2190|2184|7
1620221710000|2021-05-05 13:35:10|2190.5|2184.5|2190.3|2184.3|2190.5|2184.5|2190.3|2184.3|2
1620221770000|2021-05-05 13:36:10|2190.5|2184.5|2192.4|2186.4|2192.4|2186.4|2190.5|2184.5|3
1620221830000|2021-05-05 13:37:10|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|1
1620221860000|2021-05-05 13:37:40|2192.5|2186.5|2192.8|2186.8|2192.8|2186.8|2192.5|2186.5|2
1620221870000|2021-05-05 13:37:50|2192.9|2186.9|2193.3|2187.3|2193.3|2187.3|2192.9|2186.9|3
1620221900000|2021-05-05 13:38:20|2193.4|2187.4|2194|2188|2194|2188|2193.4|2187.4|2
1620221910000|2021-05-05 13:38:30|2193|2187|2191.3|2185.3|2193|2187|2191.3|2185.3|5
1620221940000|2021-05-05 13:39:00|2191|2185|2188.5|2182.5|2191|2185|2188.5|2182.5|5
1620221970000|2021-05-05 13:39:30|2187.3|2181.3|2187.8|2181.8|2187.8|2181.8|2186.9|2180.9|6
1620221980000|2021-05-05 13:39:40|2188|2182|2188.9|2182.9|2189.1|2183.1|2188|2182|5
1620221990000|2021-05-05 13:39:50|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|1
1620222050000|2021-05-05 13:40:50|2187.8|2181.8|2188.3|2182.3|2188.3|2182.3|2187.4|2181.4|3
1620222110000|2021-05-05 13:41:50|2187.9|2181.9|2187.5|2181.5|2187.9|2181.9|2187.5|2181.5|3
1620222120000|2021-05-05 13:42:00|2187.6|2181.6|2188|2182|2188|2182|2187.5|2181.5|3
1620222140000|2021-05-05 13:42:20|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|1
1620222150000|2021-05-05 13:42:30|2187.6|2181.6|2187.5|2181.5|2187.6|2181.6|2187.5|2181.5|2
1620222170000|2021-05-05 13:42:50|2187.9|2181.9|2188|2182|2188|2182|2187.9|2181.9|2
1620222180000|2021-05-05 13:43:00|2187.8|2181.8|2186.3|2180.3|2187.8|2181.8|2186.3|2180.3|2
1620222190000|2021-05-05 13:43:10|2186|2180|2186.5|2180.5|2186.5|2180.5|2186|2180|3
1620222200000|2021-05-05 13:43:20|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1620222270000|2021-05-05 13:44:30|2185.3|2179.3|2185.8|2179.8|2185.9|2179.9|2185.3|2179.3|4
1620222290000|2021-05-05 13:44:50|2185.9|2179.9|2185.8|2179.8|2186|2180|2185.8|2179.8|3
1620222320000|2021-05-05 13:45:20|2186|2180|2186|2180|2186|2180|2186|2180|1
1620222340000|2021-05-05 13:45:40|2186.3|2180.3|2186.6|2180.6|2186.9|2180.9|2186.3|2180.3|6
1620222360000|2021-05-05 13:46:00|2186.8|2180.8|2186.9|2180.9|2187|2181|2186.8|2180.8|3
1620222370000|2021-05-05 13:46:10|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|1
1620222390000|2021-05-05 13:46:30|2186|2180|2186|2180|2186|2180|2186|2180|1
1620222400000|2021-05-05 13:46:40|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|1
1620222420000|2021-05-05 13:47:00|2185.5|2179.5|2185.1|2179.1|2185.5|2179.5|2184.8|2178.8|6
1620222440000|2021-05-05 13:47:20|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1620222480000|2021-05-05 13:48:00|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1620222490000|2021-05-05 13:48:10|2186.1|2180.1|2186|2180|2186.1|2180.1|2186|2180|2
1620222510000|2021-05-05 13:48:30|2186.3|2180.3|2187|2181|2187|2181|2186.3|2180.3|2
1620222540000|2021-05-05 13:49:00|2187.1|2181.1|2186.9|2180.9|2187.3|2181.3|2186.9|2180.9|4
1620222570000|2021-05-05 13:49:30|2186.8|2180.8|2185.3|2179.3|2186.8|2180.8|2185.3|2179.3|3
1620222580000|2021-05-05 13:49:40|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1620222590000|2021-05-05 13:49:50|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1620222600000|2021-05-05 13:50:00|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1620222610000|2021-05-05 13:50:10|2186|2180|2186.3|2180.3|2186.5|2180.5|2186|2180|3
1620222630000|2021-05-05 13:50:30|2186|2180|2185.5|2179.5|2186|2180|2185.5|2179.5|2
1620222640000|2021-05-05 13:50:40|2185.3|2179.3|2185.8|2179.8|2185.8|2179.8|2185|2179|5
1620222660000|2021-05-05 13:51:00|2186|2180|2186|2180|2186|2180|2186|2180|1
1620222700000|2021-05-05 13:51:40|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|1
1620222710000|2021-05-05 13:51:50|2185.5|2179.5|2184.8|2178.8|2185.5|2179.5|2184.8|2178.8|3
1620222720000|2021-05-05 13:52:00|2184.3|2178.3|2182.5|2176.5|2184.3|2178.3|2182.5|2176.5|4
1620222730000|2021-05-05 13:52:10|2182.6|2176.6|2182.8|2176.8|2182.8|2176.8|2182.6|2176.6|2
1620222740000|2021-05-05 13:52:20|2183|2177|2183.5|2177.5|2183.5|2177.5|2182.3|2176.3|6
1620222760000|2021-05-05 13:52:40|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1620222770000|2021-05-05 13:52:50|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|1
1620222780000|2021-05-05 13:53:00|2182.6|2176.6|2183.5|2177.5|2183.5|2177.5|2182.6|2176.6|3
1620222790000|2021-05-05 13:53:10|2183.3|2177.3|2182.3|2176.3|2183.3|2177.3|2182.3|2176.3|5
1620222800000|2021-05-05 13:53:20|2182|2176|2182|2176|2182|2176|2182|2176|1
1620222810000|2021-05-05 13:53:30|2181.9|2175.9|2181.8|2175.8|2181.9|2175.9|2181.8|2175.8|2
1620222820000|2021-05-05 13:53:40|2181.5|2175.5|2182.3|2176.3|2182.3|2176.3|2181.1|2175.1|3
1620222830000|2021-05-05 13:53:50|2182|2176|2182|2176|2182|2176|2182|2176|1
1620222840000|2021-05-05 13:54:00|2181.9|2175.9|2181.8|2175.8|2181.9|2175.9|2181.8|2175.8|2
1620222860000|2021-05-05 13:54:20|2181.5|2175.5|2181|2175|2181.5|2175.5|2181|2175|2
1620222870000|2021-05-05 13:54:30|2180.8|2174.8|2180.5|2174.5|2180.8|2174.8|2180.5|2174.5|4
1620222890000|2021-05-05 13:54:50|2180.6|2174.6|2179.9|2173.9|2180.9|2174.9|2179.8|2173.8|6
1620222900000|2021-05-05 13:55:00|2179.8|2173.8|2180.5|2174.5|2180.5|2174.5|2179.8|2173.8|4
1620222910000|2021-05-05 13:55:10|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|1
1620222920000|2021-05-05 13:55:20|2180.9|2174.9|2181.3|2175.3|2181.5|2175.5|2180.9|2174.9|6
1620222970000|2021-05-05 13:56:10|2181.4|2175.4|2180|2174|2182.6|2176.6|2180|2174|5
1620222980000|2021-05-05 13:56:20|2179.8|2173.8|2179.9|2173.9|2180|2174|2179.8|2173.8|3
1620223000000|2021-05-05 13:56:40|2179.8|2173.8|2179|2173|2179.8|2173.8|2179|2173|3
1620223010000|2021-05-05 13:56:50|2178.8|2172.8|2178.6|2172.6|2178.8|2172.8|2178.6|2172.6|2
1620223020000|2021-05-05 13:57:00|2178.9|2172.9|2179.3|2173.3|2179.3|2173.3|2178.9|2172.9|4
1620223050000|2021-05-05 13:57:30|2179.1|2173.1|2178|2172|2179.1|2173.1|2178|2172|2
1620223060000|2021-05-05 13:57:40|2177.9|2171.9|2177.8|2171.8|2177.9|2171.9|2177.8|2171.8|2
1620223080000|2021-05-05 13:58:00|2178|2172|2177.8|2171.8|2178|2172|2177.8|2171.8|2
1620223090000|2021-05-05 13:58:10|2177.9|2171.9|2179.8|2173.8|2179.8|2173.8|2177.9|2171.9|4
1620223100000|2021-05-05 13:58:20|2179.9|2173.9|2179.5|2173.5|2180.1|2174.1|2179.5|2173.5|4
1620223110000|2021-05-05 13:58:30|2179.8|2173.8|2179.5|2173.5|2180.3|2174.3|2179.5|2173.5|3
1620223130000|2021-05-05 13:58:50|2179.8|2173.8|2180.1|2174.1|2180.1|2174.1|2179.8|2173.8|2
1620223150000|2021-05-05 13:59:10|2180|2174|2179.5|2173.5|2180|2174|2179.5|2173.5|2
1620223170000|2021-05-05 13:59:30|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|1
1620223190000|2021-05-05 13:59:50|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1620223200000|2021-05-05 14:00:00|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|1
1620223220000|2021-05-05 14:00:20|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|1
1620223230000|2021-05-05 14:00:30|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1620223240000|2021-05-05 14:00:40|2179.3|2173.3|2178.3|2172.3|2179.3|2173.3|2178.3|2172.3|3
1620223270000|2021-05-05 14:01:10|2177.9|2171.9|2178.1|2172.1|2178.1|2172.1|2177.9|2171.9|2
1620223280000|2021-05-05 14:01:20|2177.9|2171.9|2177.8|2171.8|2177.9|2171.9|2177.8|2171.8|2
1620223290000|2021-05-05 14:01:30|2177.9|2171.9|2178|2172|2178.3|2172.3|2177.9|2171.9|4
1620223320000|2021-05-05 14:02:00|2178.3|2172.3|2179.5|2173.5|2179.6|2173.6|2178.3|2172.3|3
1620223340000|2021-05-05 14:02:20|2180.3|2174.3|2180.4|2174.4|2180.4|2174.4|2180.3|2174.3|2
1620223350000|2021-05-05 14:02:30|2180.3|2174.3|2179.8|2173.8|2180.3|2174.3|2179.8|2173.8|3
1620223360000|2021-05-05 14:02:40|2179.6|2173.6|2178.8|2172.8|2179.6|2173.6|2178.8|2172.8|6
1620223410000|2021-05-05 14:03:30|2179|2173|2180|2174|2180|2174|2179|2173|2
1620223440000|2021-05-05 14:04:00|2179.8|2173.8|2179.5|2173.5|2179.8|2173.8|2179.5|2173.5|2
1620223450000|2021-05-05 14:04:10|2179.4|2173.4|2178.1|2172.1|2179.4|2173.4|2178.1|2172.1|3
1620223480000|2021-05-05 14:04:40|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|1
1620223490000|2021-05-05 14:04:50|2178.5|2172.5|2180.4|2174.4|2180.4|2174.4|2178.5|2172.5|4
1620223500000|2021-05-05 14:05:00|2180.5|2174.5|2179.5|2173.5|2180.6|2174.6|2179.5|2173.5|4
1620223590000|2021-05-05 14:06:30|2179.6|2173.6|2179.5|2173.5|2179.8|2173.8|2179.5|2173.5|3
1620223600000|2021-05-05 14:06:40|2179.3|2173.3|2178.8|2172.8|2179.3|2173.3|2178.8|2172.8|2
1620223640000|2021-05-05 14:07:20|2178.5|2172.5|2178|2172|2178.5|2172.5|2178|2172|3
1620223650000|2021-05-05 14:07:30|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|1
1620223680000|2021-05-05 14:08:00|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|2177.6|2171.6|3
1620223700000|2021-05-05 14:08:20|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|2177.8|2171.8|3
1620223720000|2021-05-05 14:08:40|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|1
1620223730000|2021-05-05 14:08:50|2179.3|2173.3|2180|2174|2180|2174|2179.3|2173.3|4
1620223760000|2021-05-05 14:09:20|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|1
1620223770000|2021-05-05 14:09:30|2180.8|2174.8|2179.3|2173.3|2181|2175|2179.3|2173.3|5
1620223780000|2021-05-05 14:09:40|2179|2173|2179|2173|2179|2173|2179|2173|1
1620223790000|2021-05-05 14:09:50|2178.8|2172.8|2179|2173|2179|2173|2178.8|2172.8|2
1620223800000|2021-05-05 14:10:00|2179.5|2173.5|2179.5|2173.5|2179.8|2173.8|2179.5|2173.5|3
1620223810000|2021-05-05 14:10:10|2179.6|2173.6|2179.5|2173.5|2179.6|2173.6|2179.5|2173.5|2
1620223830000|2021-05-05 14:10:30|2178.8|2172.8|2179.5|2173.5|2179.5|2173.5|2178.6|2172.6|5
1620223860000|2021-05-05 14:11:00|2181.3|2175.3|2181|2175|2181.3|2175.3|2181|2175|2
1620223870000|2021-05-05 14:11:10|2182|2176|2181.6|2175.6|2182|2176|2181.6|2175.6|2
1620223880000|2021-05-05 14:11:20|2182|2176|2182|2176|2182.3|2176.3|2182|2176|3
1620223890000|2021-05-05 14:11:30|2181.5|2175.5|2181.4|2175.4|2181.5|2175.5|2181.4|2175.4|2
1620223900000|2021-05-05 14:11:40|2182|2176|2182.1|2176.1|2182.3|2176.3|2181.3|2175.3|10
1620223920000|2021-05-05 14:12:00|2182.8|2176.8|2181.6|2175.6|2182.8|2176.8|2181.5|2175.5|3
1620223930000|2021-05-05 14:12:10|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1620223990000|2021-05-05 14:13:10|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|1
1620224000000|2021-05-05 14:13:20|2181.4|2175.4|2181.5|2175.5|2181.5|2175.5|2181.4|2175.4|2
1620224010000|2021-05-05 14:13:30|2181.8|2175.8|2181.8|2175.8|2181.9|2175.9|2181.5|2175.5|4
1620224020000|2021-05-05 14:13:40|2182|2176|2181.8|2175.8|2182|2176|2181.8|2175.8|2
1620224050000|2021-05-05 14:14:10|2181.5|2175.5|2181.3|2175.3|2181.5|2175.5|2181.3|2175.3|2
1620224060000|2021-05-05 14:14:20|2181.1|2175.1|2181.3|2175.3|2181.3|2175.3|2181.1|2175.1|2
1620224080000|2021-05-05 14:14:40|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.4|2175.4|3
1620224090000|2021-05-05 14:14:50|2181.4|2175.4|2181.6|2175.6|2181.6|2175.6|2181.4|2175.4|2
1620224100000|2021-05-05 14:15:00|2181.8|2175.8|2182.1|2176.1|2182.1|2176.1|2181.8|2175.8|3
1620224110000|2021-05-05 14:15:10|2181.9|2175.9|2181.8|2175.8|2181.9|2175.9|2181.8|2175.8|2
1620224180000|2021-05-05 14:16:20|2182.1|2176.1|2182.5|2176.5|2182.5|2176.5|2182.1|2176.1|3
1620224190000|2021-05-05 14:16:30|2182.4|2176.4|2181.6|2175.6|2182.4|2176.4|2181.6|2175.6|2
1620224270000|2021-05-05 14:17:50|2181.3|2175.3|2181.5|2175.5|2181.6|2175.6|2181|2175|4
1620224310000|2021-05-05 14:18:30|2181.1|2175.1|2179.6|2173.6|2181.1|2175.1|2179.6|2173.6|4
1620224320000|2021-05-05 14:18:40|2179.5|2173.5|2179|2173|2179.5|2173.5|2179|2173|2
1620224340000|2021-05-05 14:19:00|2179.4|2173.4|2179.6|2173.6|2179.6|2173.6|2179.4|2173.4|3
1620224360000|2021-05-05 14:19:20|2179.8|2173.8|2180|2174|2180|2174|2179.8|2173.8|2
1620224380000|2021-05-05 14:19:40|2180.3|2174.3|2181.3|2175.3|2181.3|2175.3|2180.3|2174.3|2
1620224390000|2021-05-05 14:19:50|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|1
1620224400000|2021-05-05 14:20:00|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|1
1620224420000|2021-05-05 14:20:20|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1620224500000|2021-05-05 14:21:40|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1620224530000|2021-05-05 14:22:10|2181.9|2175.9|2182.8|2176.8|2182.8|2176.8|2181.9|2175.9|2
1620224550000|2021-05-05 14:22:30|2182.6|2176.6|2182|2176|2182.6|2176.6|2182|2176|2
1620224560000|2021-05-05 14:22:40|2181.9|2175.9|2181.8|2175.8|2181.9|2175.9|2181.8|2175.8|2
1620224600000|2021-05-05 14:23:20|2181.6|2175.6|2180.6|2174.6|2181.6|2175.6|2180.6|2174.6|2
1620224620000|2021-05-05 14:23:40|2180|2174|2179.8|2173.8|2180|2174|2179.8|2173.8|2
1620224630000|2021-05-05 14:23:50|2179.9|2173.9|2181.1|2175.1|2181.1|2175.1|2179.9|2173.9|2
1620224660000|2021-05-05 14:24:20|2181.3|2175.3|2181.4|2175.4|2181.4|2175.4|2181.3|2175.3|2
1620224700000|2021-05-05 14:25:00|2181.8|2175.8|2181.9|2175.9|2181.9|2175.9|2181.8|2175.8|2
1620224710000|2021-05-05 14:25:10|2182.1|2176.1|2182.6|2176.6|2182.6|2176.6|2182.1|2176.1|4
1620224780000|2021-05-05 14:26:20|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|1
1620224790000|2021-05-05 14:26:30|2182.8|2176.8|2182.5|2176.5|2182.8|2176.8|2182.5|2176.5|2
1620224810000|2021-05-05 14:26:50|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|1
1620224830000|2021-05-05 14:27:10|2182.3|2176.3|2181.6|2175.6|2182.3|2176.3|2181.6|2175.6|2
1620224870000|2021-05-05 14:27:50|2181.3|2175.3|2180.9|2174.9|2181.3|2175.3|2180.9|2174.9|2
1620224880000|2021-05-05 14:28:00|2180.8|2174.8|2180.1|2174.1|2180.8|2174.8|2180.1|2174.1|2
1620224940000|2021-05-05 14:29:00|2180.3|2174.3|2179.9|2173.9|2180.3|2174.3|2179.9|2173.9|3
1620224960000|2021-05-05 14:29:20|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|1
1620224970000|2021-05-05 14:29:30|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|1
1620224990000|2021-05-05 14:29:50|2179|2173|2179.4|2173.4|2179.4|2173.4|2179|2173|2
1620225000000|2021-05-05 14:30:00|2179.5|2173.5|2180|2174|2180|2174|2179.5|2173.5|3
1620225010000|2021-05-05 14:30:10|2179.3|2173.3|2179|2173|2179.3|2173.3|2178.4|2172.4|4
1620225020000|2021-05-05 14:30:20|2178.8|2172.8|2178.5|2172.5|2179.3|2173.3|2178.5|2172.5|8
1620225060000|2021-05-05 14:31:00|2178.3|2172.3|2178|2172|2178.3|2172.3|2178|2172|3
1620225100000|2021-05-05 14:31:40|2177.8|2171.8|2177.3|2171.3|2177.8|2171.8|2177.3|2171.3|3
1620225110000|2021-05-05 14:31:50|2177.5|2171.5|2177.3|2171.3|2177.5|2171.5|2177.3|2171.3|2
1620225120000|2021-05-05 14:32:00|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|1
1620225140000|2021-05-05 14:32:20|2177.3|2171.3|2177.3|2171.3|2177.5|2171.5|2177.3|2171.3|3
1620225180000|2021-05-05 14:33:00|2177|2171|2177|2171|2177|2171|2177|2171|1
1620225260000|2021-05-05 14:34:20|2177.3|2171.3|2177.5|2171.5|2177.5|2171.5|2177.3|2171.3|2
1620225270000|2021-05-05 14:34:30|2177.8|2171.8|2178|2172|2178|2172|2177.8|2171.8|2
1620225320000|2021-05-05 14:35:20|2178.3|2172.3|2178.3|2172.3|2178.4|2172.4|2178.3|2172.3|3
1620225340000|2021-05-05 14:35:40|2178|2172|2176.9|2170.9|2178|2172|2176.9|2170.9|2
1620225350000|2021-05-05 14:35:50|2177|2171|2177.8|2171.8|2177.8|2171.8|2177|2171|2
1620225360000|2021-05-05 14:36:00|2178|2172|2177.4|2171.4|2178|2172|2177.1|2171.1|4
1620225370000|2021-05-05 14:36:10|2177.5|2171.5|2178.5|2172.5|2178.5|2172.5|2177.5|2171.5|5
1620225380000|2021-05-05 14:36:20|2178.3|2172.3|2177.8|2171.8|2178.3|2172.3|2177.8|2171.8|3
1620225390000|2021-05-05 14:36:30|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|1
1620225420000|2021-05-05 14:37:00|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|1
1620225450000|2021-05-05 14:37:30|2177.3|2171.3|2176.1|2170.1|2177.3|2171.3|2176.1|2170.1|3
1620225460000|2021-05-05 14:37:40|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|1
1620225490000|2021-05-05 14:38:10|2176|2170|2176|2170|2176|2170|2175.8|2169.8|3
1620225540000|2021-05-05 14:39:00|2177|2171|2177.6|2171.6|2178|2172|2177|2171|5
1620225560000|2021-05-05 14:39:20|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|1
1620225600000|2021-05-05 14:40:00|2177.8|2171.8|2179.4|2173.4|2179.4|2173.4|2177.8|2171.8|3
1620225650000|2021-05-05 14:40:50|2179.3|2173.3|2179|2173|2179.3|2173.3|2179|2173|2
1620225680000|2021-05-05 14:41:20|2179.4|2173.4|2178.9|2172.9|2179.8|2173.8|2178.9|2172.9|6
1620225690000|2021-05-05 14:41:30|2179|2173|2179.5|2173.5|2179.5|2173.5|2179|2173|2
1620225700000|2021-05-05 14:41:40|2179.8|2173.8|2179|2173|2179.8|2173.8|2178.9|2172.9|4
1620225720000|2021-05-05 14:42:00|2179.3|2173.3|2179.8|2173.8|2179.8|2173.8|2179.3|2173.3|4
1620225730000|2021-05-05 14:42:10|2180|2174|2179.6|2173.6|2180.8|2174.8|2179.1|2173.1|6
1620225740000|2021-05-05 14:42:20|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|1
1620225750000|2021-05-05 14:42:30|2179.8|2173.8|2180.1|2174.1|2180.1|2174.1|2179.8|2173.8|2
1620225760000|2021-05-05 14:42:40|2180.4|2174.4|2180.3|2174.3|2180.4|2174.4|2180.3|2174.3|2
1620225770000|2021-05-05 14:42:50|2180.4|2174.4|2179.8|2173.8|2180.4|2174.4|2179.8|2173.8|3
1620225780000|2021-05-05 14:43:00|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1620225800000|2021-05-05 14:43:20|2180|2174|2180|2174|2180|2174|2180|2174|1
1620225830000|2021-05-05 14:43:50|2178.9|2172.9|2177.4|2171.4|2178.9|2172.9|2177.4|2171.4|3
1620225850000|2021-05-05 14:44:10|2177.3|2171.3|2177|2171|2177.3|2171.3|2177|2171|3
1620225900000|2021-05-05 14:45:00|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|1
1620225920000|2021-05-05 14:45:20|2177.1|2171.1|2177|2171|2177.1|2171.1|2177|2171|2
1620225930000|2021-05-05 14:45:30|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|1
1620225970000|2021-05-05 14:46:10|2175.8|2169.8|2175.6|2169.6|2175.8|2169.8|2175.6|2169.6|2
1620225990000|2021-05-05 14:46:30|2176|2170|2175.6|2169.6|2176|2170|2175.6|2169.6|2
1620226000000|2021-05-05 14:46:40|2175.5|2169.5|2175.1|2169.1|2175.5|2169.5|2175.1|2169.1|2
1620226010000|2021-05-05 14:46:50|2175.4|2169.4|2175.3|2169.3|2175.4|2169.4|2175.3|2169.3|2
1620226020000|2021-05-05 14:47:00|2175|2169|2175.3|2169.3|2175.3|2169.3|2175|2169|2
1620226030000|2021-05-05 14:47:10|2175|2169|2175|2169|2175|2169|2175|2169|1
1620226040000|2021-05-05 14:47:20|2175.3|2169.3|2175|2169|2175.3|2169.3|2175|2169|2
1620226050000|2021-05-05 14:47:30|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|1
1620226060000|2021-05-05 14:47:40|2175.6|2169.6|2176|2170|2176|2170|2175.6|2169.6|2
1620226070000|2021-05-05 14:47:50|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|1
1620226080000|2021-05-05 14:48:00|2176|2170|2177.3|2171.3|2177.4|2171.4|2176|2170|3
1620226090000|2021-05-05 14:48:10|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|1
1620226100000|2021-05-05 14:48:20|2177.8|2171.8|2178|2172|2178|2172|2177.8|2171.8|2
1620226110000|2021-05-05 14:48:30|2178.4|2172.4|2178.8|2172.8|2178.8|2172.8|2178.4|2172.4|2
1620226120000|2021-05-05 14:48:40|2179|2173|2179.8|2173.8|2179.8|2173.8|2179|2173|2
1620226140000|2021-05-05 14:49:00|2179.5|2173.5|2179|2173|2179.5|2173.5|2179|2173|2
1620226160000|2021-05-05 14:49:20|2180|2174|2180|2174|2180|2174|2180|2174|1
1620226180000|2021-05-05 14:49:40|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1620226190000|2021-05-05 14:49:50|2180.4|2174.4|2180.4|2174.4|2180.5|2174.5|2180.4|2174.4|3
1620226200000|2021-05-05 14:50:00|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1620226270000|2021-05-05 14:51:10|2180.6|2174.6|2181.5|2175.5|2181.5|2175.5|2180.6|2174.6|2
1620226310000|2021-05-05 14:51:50|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1620226350000|2021-05-05 14:52:30|2181.5|2175.5|2181.6|2175.6|2181.6|2175.6|2181.5|2175.5|2
1620226370000|2021-05-05 14:52:50|2182.8|2176.8|2183.8|2177.8|2183.8|2177.8|2182.8|2176.8|3
1620226380000|2021-05-05 14:53:00|2184|2178|2184.5|2178.5|2184.5|2178.5|2184|2178|4
1620226400000|2021-05-05 14:53:20|2184.3|2178.3|2182.4|2176.4|2184.3|2178.3|2182.4|2176.4|3
1620226410000|2021-05-05 14:53:30|2181.6|2175.6|2181|2175|2181.6|2175.6|2181|2175|4
1620226460000|2021-05-05 14:54:20|2181.3|2175.3|2181.6|2175.6|2181.6|2175.6|2181.3|2175.3|2
1620226500000|2021-05-05 14:55:00|2181.8|2175.8|2182|2176|2182|2176|2181.8|2175.8|2
1620226520000|2021-05-05 14:55:20|2182.9|2176.9|2183.4|2177.4|2183.4|2177.4|2182.9|2176.9|3
1620226560000|2021-05-05 14:56:00|2183.5|2177.5|2183.8|2177.8|2183.8|2177.8|2183.5|2177.5|2
1620226570000|2021-05-05 14:56:10|2183.5|2177.5|2183.4|2177.4|2183.5|2177.5|2183.4|2177.4|2
1620226610000|2021-05-05 14:56:50|2182.9|2176.9|2182.8|2176.8|2182.9|2176.9|2182.8|2176.8|2
1620226640000|2021-05-05 14:57:20|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|1
1620226680000|2021-05-05 14:58:00|2183|2177|2183|2177|2183|2177|2183|2177|1
1620226700000|2021-05-05 14:58:20|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|1
1620226710000|2021-05-05 14:58:30|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1620226720000|2021-05-05 14:58:40|2183.3|2177.3|2183.4|2177.4|2183.4|2177.4|2183.3|2177.3|2
1620226730000|2021-05-05 14:58:50|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|1
1620226740000|2021-05-05 14:59:00|2181.9|2175.9|2182.3|2176.3|2182.8|2176.8|2181.9|2175.9|5
1620226760000|2021-05-05 14:59:20|2182|2176|2181.3|2175.3|2182|2176|2181.3|2175.3|2
1620226770000|2021-05-05 14:59:30|2181.1|2175.1|2180.3|2174.3|2181.9|2175.9|2180.3|2174.3|6
1620226790000|2021-05-05 14:59:50|2180.6|2174.6|2181.3|2175.3|2181.3|2175.3|2180.6|2174.6|3
1620226800000|2021-05-05 15:00:00|2181.5|2175.5|2181.5|2175.5|2182|2176|2181.5|2175.5|4
1620226810000|2021-05-05 15:00:10|2181.9|2175.9|2182.1|2176.1|2182.1|2176.1|2181.5|2175.5|3
1620226830000|2021-05-05 15:00:30|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|1
1620226840000|2021-05-05 15:00:40|2181.4|2175.4|2181.8|2175.8|2181.8|2175.8|2181.4|2175.4|3
1620226850000|2021-05-05 15:00:50|2181.9|2175.9|2180.4|2174.4|2182.3|2176.3|2180.4|2174.4|4
1620226860000|2021-05-05 15:01:00|2180.5|2174.5|2180.5|2174.5|2180.9|2174.9|2180.5|2174.5|3
1620226870000|2021-05-05 15:01:10|2180.3|2174.3|2179|2173|2180.3|2174.3|2179|2173|2
1620226880000|2021-05-05 15:01:20|2179.5|2173.5|2179.8|2173.8|2179.8|2173.8|2179.5|2173.5|2
1620226910000|2021-05-05 15:01:50|2179.5|2173.5|2179.5|2173.5|2179.9|2173.9|2179.5|2173.5|3
1620226920000|2021-05-05 15:02:00|2179.3|2173.3|2179.5|2173.5|2179.8|2173.8|2179.3|2173.3|3
1620226930000|2021-05-05 15:02:10|2180.1|2174.1|2179.5|2173.5|2180.1|2174.1|2179.5|2173.5|2
1620226960000|2021-05-05 15:02:40|2179.8|2173.8|2179.5|2173.5|2179.8|2173.8|2179.5|2173.5|2
1620226980000|2021-05-05 15:03:00|2179.8|2173.8|2179.5|2173.5|2179.8|2173.8|2179.5|2173.5|2
1620227000000|2021-05-05 15:03:20|2179.8|2173.8|2179.5|2173.5|2179.9|2173.9|2179.5|2173.5|4
1620227010000|2021-05-05 15:03:30|2179.8|2173.8|2178.3|2172.3|2179.8|2173.8|2178.3|2172.3|2
1620227020000|2021-05-05 15:03:40|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|2177.5|2171.5|3
1620227030000|2021-05-05 15:03:50|2178|2172|2177.9|2171.9|2178|2172|2177.8|2171.8|3
1620227050000|2021-05-05 15:04:10|2178.3|2172.3|2177.9|2171.9|2178.3|2172.3|2177.9|2171.9|2
1620227060000|2021-05-05 15:04:20|2178|2172|2178|2172|2178|2172|2178|2172|1
1620227070000|2021-05-05 15:04:30|2178.3|2172.3|2178|2172|2178.3|2172.3|2178|2172|2
1620227100000|2021-05-05 15:05:00|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|1
1620227120000|2021-05-05 15:05:20|2178.3|2172.3|2178|2172|2178.3|2172.3|2178|2172|2
1620227150000|2021-05-05 15:05:50|2178.3|2172.3|2178.1|2172.1|2178.3|2172.3|2178.1|2172.1|2
1620227170000|2021-05-05 15:06:10|2178|2172|2178|2172|2178|2172|2178|2172|1
1620227190000|2021-05-05 15:06:30|2178.1|2172.1|2178.1|2172.1|2178.3|2172.3|2178.1|2172.1|3
1620227200000|2021-05-05 15:06:40|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|1
1620227210000|2021-05-05 15:06:50|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|1
1620227220000|2021-05-05 15:07:00|2179.1|2173.1|2178.3|2172.3|2179.1|2173.1|2178.3|2172.3|2
1620227240000|2021-05-05 15:07:20|2178.6|2172.6|2177.8|2171.8|2178.6|2172.6|2177.8|2171.8|3
1620227260000|2021-05-05 15:07:40|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|1
1620227270000|2021-05-05 15:07:50|2178.8|2172.8|2178.8|2172.8|2178.8|2172.8|2178.8|2172.8|1
1620227280000|2021-05-05 15:08:00|2179|2173|2179|2173|2179|2173|2179|2173|1
1620227290000|2021-05-05 15:08:10|2179.5|2173.5|2179.9|2173.9|2180.8|2174.8|2179.5|2173.5|7
1620227300000|2021-05-05 15:08:20|2179.8|2173.8|2179|2173|2179.8|2173.8|2179|2173|3
1620227310000|2021-05-05 15:08:30|2179.3|2173.3|2179|2173|2179.4|2173.4|2179|2173|3
1620227330000|2021-05-05 15:08:50|2179.1|2173.1|2179.4|2173.4|2179.4|2173.4|2179.1|2173.1|2
1620227340000|2021-05-05 15:09:00|2179|2173|2179|2173|2179|2173|2179|2173|1
1620227350000|2021-05-05 15:09:10|2178.8|2172.8|2178.8|2172.8|2178.8|2172.8|2178.8|2172.8|1
1620227360000|2021-05-05 15:09:20|2178.9|2172.9|2178.8|2172.8|2179.3|2173.3|2178.8|2172.8|6
1620227380000|2021-05-05 15:09:40|2179|2173|2179|2173|2179.4|2173.4|2179|2173|4
1620227390000|2021-05-05 15:09:50|2179.8|2173.8|2179|2173|2179.8|2173.8|2179|2173|3
1620227410000|2021-05-05 15:10:10|2179.5|2173.5|2179.6|2173.6|2179.6|2173.6|2179|2173|3
1620227430000|2021-05-05 15:10:30|2179.8|2173.8|2179.3|2173.3|2180|2174|2179.3|2173.3|3
1620227450000|2021-05-05 15:10:50|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|1
1620227460000|2021-05-05 15:11:00|2180.1|2174.1|2180.8|2174.8|2181.6|2175.6|2180.1|2174.1|5
1620227470000|2021-05-05 15:11:10|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1620227480000|2021-05-05 15:11:20|2180.9|2174.9|2181.6|2175.6|2181.6|2175.6|2180.9|2174.9|5
1620227490000|2021-05-05 15:11:30|2182|2176|2182.1|2176.1|2182.3|2176.3|2182|2176|3
1620227500000|2021-05-05 15:11:40|2182|2176|2182|2176|2182|2176|2181.1|2175.1|9
1620227520000|2021-05-05 15:12:00|2181.5|2175.5|2181.6|2175.6|2181.6|2175.6|2181.4|2175.4|3
1620227530000|2021-05-05 15:12:10|2181.9|2175.9|2180.9|2174.9|2182|2176|2180.9|2174.9|6
1620227550000|2021-05-05 15:12:30|2181.1|2175.1|2180.5|2174.5|2181.5|2175.5|2180.5|2174.5|5
1620227570000|2021-05-05 15:12:50|2180.9|2174.9|2181.1|2175.1|2181.1|2175.1|2180.9|2174.9|2
1620227580000|2021-05-05 15:13:00|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|1
1620227590000|2021-05-05 15:13:10|2181.4|2175.4|2181.8|2175.8|2181.8|2175.8|2181.4|2175.4|2
1620227660000|2021-05-05 15:14:20|2181.5|2175.5|2180.9|2174.9|2181.5|2175.5|2180.9|2174.9|4
1620227670000|2021-05-05 15:14:30|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1620227680000|2021-05-05 15:14:40|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|1
1620227690000|2021-05-05 15:14:50|2181.3|2175.3|2180.5|2174.5|2181.5|2175.5|2180.5|2174.5|5
1620227700000|2021-05-05 15:15:00|2180.4|2174.4|2180|2174|2180.4|2174.4|2179.8|2173.8|5
1620227710000|2021-05-05 15:15:10|2179.5|2173.5|2181.1|2175.1|2181.1|2175.1|2179.3|2173.3|7
1620227720000|2021-05-05 15:15:20|2181|2175|2181.5|2175.5|2181.5|2175.5|2181|2175|4
1620227730000|2021-05-05 15:15:30|2181.1|2175.1|2181|2175|2181.1|2175.1|2181|2175|2
1620227740000|2021-05-05 15:15:40|2180.5|2174.5|2181|2175|2181|2175|2180.5|2174.5|6
1620227750000|2021-05-05 15:15:50|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|1
1620227760000|2021-05-05 15:16:00|2180.5|2174.5|2179.3|2173.3|2180.6|2174.6|2179.3|2173.3|8
1620227770000|2021-05-05 15:16:10|2178.8|2172.8|2178.8|2172.8|2178.8|2172.8|2178.8|2172.8|1
1620227780000|2021-05-05 15:16:20|2178.5|2172.5|2177.8|2171.8|2178.5|2172.5|2177.4|2171.4|10
1620227790000|2021-05-05 15:16:30|2178.8|2172.8|2179|2173|2179.1|2173.1|2178.8|2172.8|4
1620227800000|2021-05-05 15:16:40|2179.3|2173.3|2179.5|2173.5|2179.5|2173.5|2179.3|2173.3|2
1620227810000|2021-05-05 15:16:50|2179.8|2173.8|2179.3|2173.3|2179.8|2173.8|2179.3|2173.3|6
1620227820000|2021-05-05 15:17:00|2178.5|2172.5|2177.3|2171.3|2178.5|2172.5|2177.3|2171.3|5
1620227850000|2021-05-05 15:17:30|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|1
1620227870000|2021-05-05 15:17:50|2176.6|2170.6|2176.8|2170.8|2176.8|2170.8|2176.5|2170.5|4
1620227880000|2021-05-05 15:18:00|2177.3|2171.3|2178.1|2172.1|2178.1|2172.1|2177.3|2171.3|6
1620227890000|2021-05-05 15:18:10|2178.3|2172.3|2178|2172|2178.3|2172.3|2178|2172|3
1620227900000|2021-05-05 15:18:20|2177.8|2171.8|2177.1|2171.1|2177.8|2171.8|2177.1|2171.1|5
1620227910000|2021-05-05 15:18:30|2177.4|2171.4|2176.8|2170.8|2177.4|2171.4|2176.8|2170.8|3
1620227920000|2021-05-05 15:18:40|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|1
1620227930000|2021-05-05 15:18:50|2176.8|2170.8|2176.3|2170.3|2176.8|2170.8|2176.3|2170.3|4
1620227940000|2021-05-05 15:19:00|2176.4|2170.4|2176.5|2170.5|2176.6|2170.6|2176.4|2170.4|3
1620227950000|2021-05-05 15:19:10|2176.8|2170.8|2176.3|2170.3|2176.8|2170.8|2176.3|2170.3|2
1620227960000|2021-05-05 15:19:20|2176.5|2170.5|2177|2171|2177|2171|2176.5|2170.5|3
1620227970000|2021-05-05 15:19:30|2177.3|2171.3|2177.9|2171.9|2177.9|2171.9|2177.3|2171.3|3
1620227980000|2021-05-05 15:19:40|2177.8|2171.8|2177.3|2171.3|2177.8|2171.8|2177.3|2171.3|3
1620227990000|2021-05-05 15:19:50|2177.4|2171.4|2177.5|2171.5|2177.5|2171.5|2177|2171|5
1620228000000|2021-05-05 15:20:00|2177.8|2171.8|2178.3|2172.3|2178.3|2172.3|2177.8|2171.8|6
1620228010000|2021-05-05 15:20:10|2179.6|2173.6|2179.9|2173.9|2179.9|2173.9|2179.6|2173.6|3
1620228020000|2021-05-05 15:20:20|2180.1|2174.1|2179.5|2173.5|2180.1|2174.1|2179.5|2173.5|3
1620228030000|2021-05-05 15:20:30|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1620228040000|2021-05-05 15:20:40|2180|2174|2179.8|2173.8|2180|2174|2179.8|2173.8|2
1620228050000|2021-05-05 15:20:50|2180|2174|2180|2174|2180|2174|2180|2174|1
1620228070000|2021-05-05 15:21:10|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|1
1620228080000|2021-05-05 15:21:20|2179.8|2173.8|2178.8|2172.8|2179.8|2173.8|2178.5|2172.5|4
1620228090000|2021-05-05 15:21:30|2179|2173|2179.3|2173.3|2179.3|2173.3|2179|2173|2
1620228120000|2021-05-05 15:22:00|2179.4|2173.4|2179.4|2173.4|2179.8|2173.8|2179.4|2173.4|4
1620228140000|2021-05-05 15:22:20|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1620228150000|2021-05-05 15:22:30|2179.8|2173.8|2178.8|2172.8|2179.8|2173.8|2178.8|2172.8|3
1620228160000|2021-05-05 15:22:40|2179.1|2173.1|2179.3|2173.3|2179.3|2173.3|2179.1|2173.1|2
1620228210000|2021-05-05 15:23:30|2179.5|2173.5|2179.8|2173.8|2180.3|2174.3|2179.5|2173.5|4
1620228230000|2021-05-05 15:23:50|2179.5|2173.5|2179.8|2173.8|2179.8|2173.8|2179.5|2173.5|2
1620228250000|2021-05-05 15:24:10|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1620228260000|2021-05-05 15:24:20|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|1
1620228270000|2021-05-05 15:24:30|2180|2174|2180|2174|2180|2174|2180|2174|1
1620228280000|2021-05-05 15:24:40|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1620228300000|2021-05-05 15:25:00|2180|2174|2180.1|2174.1|2180.1|2174.1|2180|2174|2
1620228310000|2021-05-05 15:25:10|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1620228360000|2021-05-05 15:26:00|2180.3|2174.3|2180|2174|2180.3|2174.3|2180|2174|2
1620228370000|2021-05-05 15:26:10|2180.1|2174.1|2180.3|2174.3|2180.3|2174.3|2180.1|2174.1|2
1620228380000|2021-05-05 15:26:20|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1620228390000|2021-05-05 15:26:30|2180.4|2174.4|2180|2174|2180.4|2174.4|2180|2174|2
1620228430000|2021-05-05 15:27:10|2180.3|2174.3|2180.9|2174.9|2180.9|2174.9|2180.3|2174.3|3
1620228450000|2021-05-05 15:27:30|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1620228460000|2021-05-05 15:27:40|2181.3|2175.3|2180.3|2174.3|2181.3|2175.3|2180.3|2174.3|5
1620228470000|2021-05-05 15:27:50|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1620228490000|2021-05-05 15:28:10|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|1
1620228500000|2021-05-05 15:28:20|2180|2174|2179.9|2173.9|2180|2174|2179.9|2173.9|2
1620228510000|2021-05-05 15:28:30|2180|2174|2179.6|2173.6|2180.1|2174.1|2179.6|2173.6|4
1620228520000|2021-05-05 15:28:40|2179.8|2173.8|2179.9|2173.9|2179.9|2173.9|2179.8|2173.8|2
1620228530000|2021-05-05 15:28:50|2180.1|2174.1|2180.5|2174.5|2180.5|2174.5|2180.1|2174.1|2
1620228540000|2021-05-05 15:29:00|2180.6|2174.6|2180.5|2174.5|2180.8|2174.8|2180.5|2174.5|3
1620228550000|2021-05-05 15:29:10|2180.4|2174.4|2180.1|2174.1|2180.4|2174.4|2180.1|2174.1|3
1620228560000|2021-05-05 15:29:20|2179.9|2173.9|2180.3|2174.3|2180.3|2174.3|2179.9|2173.9|2
1620228570000|2021-05-05 15:29:30|2180.4|2174.4|2181|2175|2181|2175|2180.4|2174.4|2
1620228580000|2021-05-05 15:29:40|2181.1|2175.1|2181.5|2175.5|2181.5|2175.5|2181.1|2175.1|3
1620228590000|2021-05-05 15:29:50|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|1
1620228600000|2021-05-05 15:30:00|2181.3|2175.3|2180.8|2174.8|2181.3|2175.3|2180.8|2174.8|2
1620228610000|2021-05-05 15:30:10|2181|2175|2181|2175|2181|2175|2181|2175|1
1620228640000|2021-05-05 15:30:40|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|1
1620228680000|2021-05-05 15:31:20|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|1
1620228690000|2021-05-05 15:31:30|2182|2176|2182.3|2176.3|2182.3|2176.3|2182|2176|2
1620228710000|2021-05-05 15:31:50|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|1
1620228780000|2021-05-05 15:33:00|2182.3|2176.3|2180.1|2174.1|2182.3|2176.3|2180.1|2174.1|2
1620228790000|2021-05-05 15:33:10|2180|2174|2181|2175|2181|2175|2180|2174|4
1620228800000|2021-05-05 15:33:20|2181.1|2175.1|2182|2176|2182|2176|2181.1|2175.1|2
1620228830000|2021-05-05 15:33:50|2182.1|2176.1|2182.5|2176.5|2182.5|2176.5|2182.1|2176.1|3
1620228850000|2021-05-05 15:34:10|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|1
1620228880000|2021-05-05 15:34:40|2181.9|2175.9|2180.8|2174.8|2181.9|2175.9|2180.8|2174.8|4
1620228890000|2021-05-05 15:34:50|2181|2175|2181.3|2175.3|2181.3|2175.3|2181|2175|4
1620228900000|2021-05-05 15:35:00|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1620228940000|2021-05-05 15:35:40|2181.3|2175.3|2180.8|2174.8|2181.3|2175.3|2180.8|2174.8|3
1620228970000|2021-05-05 15:36:10|2180.6|2174.6|2180|2174|2180.6|2174.6|2180|2174|3
1620228990000|2021-05-05 15:36:30|2180.3|2174.3|2180.5|2174.5|2180.5|2174.5|2180.3|2174.3|2
1620229000000|2021-05-05 15:36:40|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|1
1620229070000|2021-05-05 15:37:50|2181|2175|2181|2175|2181|2175|2181|2175|1
1620229080000|2021-05-05 15:38:00|2180.8|2174.8|2179.3|2173.3|2180.8|2174.8|2179.3|2173.3|4
1620229090000|2021-05-05 15:38:10|2179|2173|2178.8|2172.8|2179|2173|2178.8|2172.8|2
1620229100000|2021-05-05 15:38:20|2178.5|2172.5|2177.4|2171.4|2178.5|2172.5|2177.4|2171.4|4
1620229120000|2021-05-05 15:38:40|2177.6|2171.6|2177.3|2171.3|2177.6|2171.6|2177.3|2171.3|2
1620229130000|2021-05-05 15:38:50|2177.1|2171.1|2177.3|2171.3|2177.3|2171.3|2176.8|2170.8|4
1620229160000|2021-05-05 15:39:20|2176.8|2170.8|2176.6|2170.6|2176.8|2170.8|2176.6|2170.6|2
1620229170000|2021-05-05 15:39:30|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|1
1620229210000|2021-05-05 15:40:10|2176.5|2170.5|2176.6|2170.6|2176.6|2170.6|2176.5|2170.5|2
1620229220000|2021-05-05 15:40:20|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|1
1620229230000|2021-05-05 15:40:30|2177|2171|2176.9|2170.9|2177|2171|2176.9|2170.9|2
1620229250000|2021-05-05 15:40:50|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|1
1620229260000|2021-05-05 15:41:00|2176.4|2170.4|2176.3|2170.3|2176.4|2170.4|2176.1|2170.1|3
1620229270000|2021-05-05 15:41:10|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|1
1620229310000|2021-05-05 15:41:50|2176|2170|2176|2170|2176|2170|2176|2170|1
1620229320000|2021-05-05 15:42:00|2175.9|2169.9|2176.5|2170.5|2177.1|2171.1|2175.9|2169.9|6
1620229330000|2021-05-05 15:42:10|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|1
1620229340000|2021-05-05 15:42:20|2177.4|2171.4|2176.5|2170.5|2177.4|2171.4|2176.5|2170.5|2
1620229360000|2021-05-05 15:42:40|2176.4|2170.4|2176.3|2170.3|2176.4|2170.4|2176|2170|3
1620229370000|2021-05-05 15:42:50|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|1
1620229380000|2021-05-05 15:43:00|2176.3|2170.3|2176.1|2170.1|2176.3|2170.3|2176.1|2170.1|2
1620229430000|2021-05-05 15:43:50|2176|2170|2175|2169|2176|2170|2175|2169|5
1620229450000|2021-05-05 15:44:10|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|1
1620229500000|2021-05-05 15:45:00|2175.1|2169.1|2175.6|2169.6|2175.6|2169.6|2175.1|2169.1|3
1620229510000|2021-05-05 15:45:10|2175.9|2169.9|2177.6|2171.6|2177.6|2171.6|2175.9|2169.9|5
1620229530000|2021-05-05 15:45:30|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|2177|2171|5
1620229540000|2021-05-05 15:45:40|2177|2171|2176.3|2170.3|2177|2171|2176.3|2170.3|2
1620229570000|2021-05-05 15:46:10|2176|2170|2175.8|2169.8|2176|2170|2175.8|2169.8|2
1620229590000|2021-05-05 15:46:30|2176|2170|2176|2170|2176|2170|2176|2170|1
1620229610000|2021-05-05 15:46:50|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|1
1620229620000|2021-05-05 15:47:00|2175.5|2169.5|2175.1|2169.1|2175.5|2169.5|2175.1|2169.1|2
1620229730000|2021-05-05 15:48:50|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|1
1620229740000|2021-05-05 15:49:00|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|1
1620229750000|2021-05-05 15:49:10|2175|2169|2175.8|2169.8|2175.8|2169.8|2175|2169|3
1620229760000|2021-05-05 15:49:20|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|1
1620229770000|2021-05-05 15:49:30|2175.5|2169.5|2175.6|2169.6|2175.6|2169.6|2175.5|2169.5|2
1620229810000|2021-05-05 15:50:10|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|1
1620229860000|2021-05-05 15:51:00|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|1
1620229870000|2021-05-05 15:51:10|2175.5|2169.5|2175.3|2169.3|2175.5|2169.5|2175.3|2169.3|2
1620229930000|2021-05-05 15:52:10|2175.5|2169.5|2175.3|2169.3|2175.5|2169.5|2175.3|2169.3|2
1620230010000|2021-05-05 15:53:30|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|1
1620230070000|2021-05-05 15:54:30|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|1
1620230080000|2021-05-05 15:54:40|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|1
1620230110000|2021-05-05 15:55:10|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|1
1620230160000|2021-05-05 15:56:00|2175.8|2169.8|2175.4|2169.4|2175.8|2169.8|2175.4|2169.4|2
1620230180000|2021-05-05 15:56:20|2175.8|2169.8|2175|2169|2175.8|2169.8|2175|2169|2
1620230210000|2021-05-05 15:56:50|2175.5|2169.5|2175.8|2169.8|2175.8|2169.8|2175.5|2169.5|2
1620230250000|2021-05-05 15:57:30|2175.5|2169.5|2175.9|2169.9|2175.9|2169.9|2175.5|2169.5|4
1620230270000|2021-05-05 15:57:50|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|1
1620230280000|2021-05-05 15:58:00|2176|2170|2175.5|2169.5|2176|2170|2175.5|2169.5|2
1620230300000|2021-05-05 15:58:20|2176|2170|2175.4|2169.4|2176|2170|2175.4|2169.4|2
1620230310000|2021-05-05 15:58:30|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|1
1620230400000|2021-05-05 16:00:00|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|1
1620230420000|2021-05-05 16:00:20|2175.8|2169.8|2175.3|2169.3|2175.8|2169.8|2175.3|2169.3|2
1620230430000|2021-05-05 16:00:30|2175|2169|2175|2169|2175|2169|2175|2169|1
1620230450000|2021-05-05 16:00:50|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|1
1620230460000|2021-05-05 16:01:00|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|1
1620230470000|2021-05-05 16:01:10|2175|2169|2175.9|2169.9|2175.9|2169.9|2174.9|2168.9|4
1620230530000|2021-05-05 16:02:10|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|1
1620230660000|2021-05-05 16:04:20|2175.5|2169.5|2175.9|2169.9|2175.9|2169.9|2175.5|2169.5|2
1620230670000|2021-05-05 16:04:30|2176.3|2170.3|2175.9|2169.9|2176.3|2170.3|2175.9|2169.9|2
1620230690000|2021-05-05 16:04:50|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|1
1620230700000|2021-05-05 16:05:00|2176|2170|2176|2170|2176|2170|2176|2170|1
1620230720000|2021-05-05 16:05:20|2175.9|2169.9|2175.8|2169.8|2175.9|2169.9|2175.8|2169.8|2
1620230730000|2021-05-05 16:05:30|2176|2170|2176.3|2170.3|2176.3|2170.3|2176|2170|4
1620230740000|2021-05-05 16:05:40|2176|2170|2176|2170|2176|2170|2176|2170|1
1620230820000|2021-05-05 16:07:00|2176.3|2170.3|2175.4|2169.4|2176.3|2170.3|2175.4|2169.4|2
1620230840000|2021-05-05 16:07:20|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|1
1620230870000|2021-05-05 16:07:50|2175.8|2169.8|2175.6|2169.6|2175.9|2169.9|2175.6|2169.6|3
1620230880000|2021-05-05 16:08:00|2175.5|2169.5|2175.8|2169.8|2175.8|2169.8|2175.5|2169.5|2
1620230920000|2021-05-05 16:08:40|2175.5|2169.5|2175.8|2169.8|2175.8|2169.8|2175.5|2169.5|2
1620230970000|2021-05-05 16:09:30|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1620231020000|2021-05-05 16:10:20|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|1
1620231100000|2021-05-05 16:11:40|2175.5|2169.5|2175|2169|2175.5|2169.5|2175|2169|2
1620231210000|2021-05-05 16:13:30|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1620231220000|2021-05-05 16:13:40|2176|2170|2176.8|2170.8|2176.8|2170.8|2176|2170|2
1620231250000|2021-05-05 16:14:10|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|1
1620231350000|2021-05-05 16:15:50|2175.5|2169.5|2175.1|2169.1|2175.5|2169.5|2175.1|2169.1|2
1620231550000|2021-05-05 16:19:10|2175|2169|2175|2169|2175|2169|2175|2169|1
1620231580000|2021-05-05 16:19:40|2175.5|2169.5|2176|2170|2176|2170|2175.5|2169.5|3
1620231590000|2021-05-05 16:19:50|2176.5|2170.5|2176.9|2170.9|2176.9|2170.9|2176.4|2170.4|4
1620231600000|2021-05-05 16:20:00|2176.3|2170.3|2176|2170|2176.3|2170.3|2176|2170|2
1620231620000|2021-05-05 16:20:20|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|1
1620231630000|2021-05-05 16:20:30|2176|2170|2175.8|2169.8|2176|2170|2175.8|2169.8|2
1620231640000|2021-05-05 16:20:40|2175.5|2169.5|2175.8|2169.8|2175.8|2169.8|2175.5|2169.5|2
1620231650000|2021-05-05 16:20:50|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|1
1620231680000|2021-05-05 16:21:20|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|1
1620231700000|2021-05-05 16:21:40|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|1
1620231750000|2021-05-05 16:22:30|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|1
1620231800000|2021-05-05 16:23:20|2175.5|2169.5|2175|2169|2175.8|2169.8|2175|2169|3
1620231820000|2021-05-05 16:23:40|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|1
1620231840000|2021-05-05 16:24:00|2175.4|2169.4|2175.5|2169.5|2175.5|2169.5|2175.4|2169.4|2
1620231890000|2021-05-05 16:24:50|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|1
1620231920000|2021-05-05 16:25:20|2175.5|2169.5|2175.8|2169.8|2175.8|2169.8|2175.5|2169.5|2
1620231930000|2021-05-05 16:25:30|2175|2169|2174.9|2168.9|2175|2169|2174.9|2168.9|2
1620231960000|2021-05-05 16:26:00|2175.4|2169.4|2175.8|2169.8|2175.8|2169.8|2175.4|2169.4|2
1620232020000|2021-05-05 16:27:00|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|1
1620232060000|2021-05-05 16:27:40|2175.3|2169.3|2175|2169|2175.3|2169.3|2175|2169|2
1620232100000|2021-05-05 16:28:20|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|1
1620232110000|2021-05-05 16:28:30|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|1
1620232120000|2021-05-05 16:28:40|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|1
1620232130000|2021-05-05 16:28:50|2175.3|2169.3|2175|2169|2175.3|2169.3|2175|2169|2
1620232140000|2021-05-05 16:29:00|2174.4|2168.4|2174.8|2168.8|2174.8|2168.8|2174.4|2168.4|2
1620232160000|2021-05-05 16:29:20|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|1
1620232210000|2021-05-05 16:30:10|2174.8|2168.8|2174.4|2168.4|2174.8|2168.8|2174.4|2168.4|2
1620232230000|2021-05-05 16:30:30|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|1
1620232290000|2021-05-05 16:31:30|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1620232330000|2021-05-05 16:32:10|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|1
1620232340000|2021-05-05 16:32:20|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1620232360000|2021-05-05 16:32:40|2174.8|2168.8|2174.5|2168.5|2174.8|2168.8|2174.5|2168.5|2
1620232980000|2021-05-05 16:43:00|2174.9|2168.9|2174.8|2168.8|2174.9|2168.9|2174.5|2168.5|3
1620233010000|2021-05-05 16:43:30|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|1
1620233460000|2021-05-05 16:51:00|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|1
1620233700000|2021-05-05 16:55:00|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1620233780000|2021-05-05 16:56:20|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|2174.6|2168.6|3
1620233940000|2021-05-05 16:59:00|2174.8|2168.8|2174.4|2168.4|2174.8|2168.8|2174.4|2168.4|2
1620233950000|2021-05-05 16:59:10|2174.5|2168.5|2173.9|2167.9|2174.6|2168.6|2173.4|2167.4|9
1620233960000|2021-05-05 16:59:20|2173.4|2167.4|2173.6|2167.6|2173.8|2167.8|2173.4|2167.4|3
1620259320000|2021-05-06 00:02:00|2170|2164|2170|2164|2170|2164|2170|2164|1
1620259470000|2021-05-06 00:04:30|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|1
1620259480000|2021-05-06 00:04:40|2170|2164|2170|2164|2170|2164|2170|2164|1
1620259540000|2021-05-06 00:05:40|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|1
1620259580000|2021-05-06 00:06:20|2169.5|2163.5|2168.6|2162.6|2169.5|2163.5|2168.6|2162.6|2
1620259600000|2021-05-06 00:06:40|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1620259650000|2021-05-06 00:07:30|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|1
1620259710000|2021-05-06 00:08:30|2167.1|2161.1|2167.1|2161.1|2167.1|2161.1|2167.1|2161.1|1
1620259720000|2021-05-06 00:08:40|2167|2161|2167|2161|2167.1|2161.1|2167|2161|3
1620259730000|2021-05-06 00:08:50|2166.4|2160.4|2167.1|2161.1|2167.1|2161.1|2166.4|2160.4|3
1620260440000|2021-05-06 00:20:40|2167.4|2161.4|2168.4|2162.4|2168.4|2162.4|2167.4|2161.4|2
1620260500000|2021-05-06 00:21:40|2168.5|2162.5|2168.4|2162.4|2168.6|2162.6|2168.4|2162.4|3
1620260600000|2021-05-06 00:23:20|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1620260650000|2021-05-06 00:24:10|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|1
1620260680000|2021-05-06 00:24:40|2167.6|2161.6|2167.4|2161.4|2167.6|2161.6|2167.4|2161.4|3
1620261430000|2021-05-06 00:37:10|2167.5|2161.5|2167.4|2161.4|2167.5|2161.5|2167.4|2161.4|2
1620261830000|2021-05-06 00:43:50|2166.4|2160.4|2167.1|2161.1|2167.1|2161.1|2166.4|2160.4|2
1620261840000|2021-05-06 00:44:00|2167|2161|2165.8|2159.8|2167|2161|2165.8|2159.8|3
1620261850000|2021-05-06 00:44:10|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|1
1620261940000|2021-05-06 00:45:40|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|1
1620261950000|2021-05-06 00:45:50|2164.1|2158.1|2164.6|2158.6|2164.6|2158.6|2164.1|2158.1|2
1620261970000|2021-05-06 00:46:10|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|1
1620261980000|2021-05-06 00:46:20|2164.5|2158.5|2164.5|2158.5|2164.5|2158.5|2164.5|2158.5|1
1620262000000|2021-05-06 00:46:40|2164.1|2158.1|2163.9|2157.9|2164.1|2158.1|2163.9|2157.9|2
1620262020000|2021-05-06 00:47:00|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|1
1620262030000|2021-05-06 00:47:10|2163.5|2157.5|2161.5|2155.5|2163.5|2157.5|2161.5|2155.5|2
1620262040000|2021-05-06 00:47:20|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|2161.1|2155.1|3
1620262060000|2021-05-06 00:47:40|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|1
1620262070000|2021-05-06 00:47:50|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|1
1620262150000|2021-05-06 00:49:10|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|1
1620262160000|2021-05-06 00:49:20|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|1
1620262170000|2021-05-06 00:49:30|2160.4|2154.4|2160.1|2154.1|2160.4|2154.4|2160.1|2154.1|2
1620262250000|2021-05-06 00:50:50|2159.8|2153.8|2160.1|2154.1|2160.1|2154.1|2159.8|2153.8|3
1620262260000|2021-05-06 00:51:00|2160|2154|2159.8|2153.8|2160|2154|2159.8|2153.8|2
1620262330000|2021-05-06 00:52:10|2159.4|2153.4|2159.9|2153.9|2159.9|2153.9|2159.4|2153.4|3
1620262340000|2021-05-06 00:52:20|2160.1|2154.1|2160.3|2154.3|2160.6|2154.6|2160.1|2154.1|4
1620262350000|2021-05-06 00:52:30|2160.1|2154.1|2159.9|2153.9|2160.1|2154.1|2159.9|2153.9|2
1620262360000|2021-05-06 00:52:40|2159.6|2153.6|2160.3|2154.3|2160.3|2154.3|2159.6|2153.6|2
1620262410000|2021-05-06 00:53:30|2160.4|2154.4|2160.5|2154.5|2160.5|2154.5|2160.4|2154.4|2
1620262620000|2021-05-06 00:57:00|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1620262730000|2021-05-06 00:58:50|2161.9|2155.9|2162.5|2156.5|2162.5|2156.5|2161.9|2155.9|2
1620262740000|2021-05-06 00:59:00|2162.4|2156.4|2161.6|2155.6|2162.4|2156.4|2160.5|2154.5|3
1620262760000|2021-05-06 00:59:20|2161.9|2155.9|2162.1|2156.1|2162.1|2156.1|2161.9|2155.9|2
1620262770000|2021-05-06 00:59:30|2161.9|2155.9|2162.1|2156.1|2162.1|2156.1|2161.9|2155.9|2
1620262800000|2021-05-06 01:00:00|2161.9|2155.9|2157|2151|2161.9|2155.9|2156.4|2150.4|20
1620262810000|2021-05-06 01:00:10|2157.1|2151.1|2158.4|2152.4|2158.9|2152.9|2157.1|2151.1|7
1620262820000|2021-05-06 01:00:20|2158.9|2152.9|2159.1|2153.1|2159.1|2153.1|2157.6|2151.6|8
1620262830000|2021-05-06 01:00:30|2159.6|2153.6|2159.4|2153.4|2159.8|2153.8|2158.9|2152.9|7
1620262840000|2021-05-06 01:00:40|2160|2154|2159.4|2153.4|2160|2154|2159.4|2153.4|2
1620262850000|2021-05-06 01:00:50|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|2158.6|2152.6|3
1620262860000|2021-05-06 01:01:00|2160.9|2154.9|2159.4|2153.4|2160.9|2154.9|2159.4|2153.4|3
1620262870000|2021-05-06 01:01:10|2158.9|2152.9|2156.4|2150.4|2158.9|2152.9|2156.4|2150.4|7
1620262880000|2021-05-06 01:01:20|2156.6|2150.6|2158.1|2152.1|2158.4|2152.4|2156.4|2150.4|5
1620262890000|2021-05-06 01:01:30|2157.9|2151.9|2158.4|2152.4|2158.4|2152.4|2157.6|2151.6|4
1620262910000|2021-05-06 01:01:50|2158.9|2152.9|2160.5|2154.5|2161.3|2155.3|2158.9|2152.9|8
1620262920000|2021-05-06 01:02:00|2161.4|2155.4|2164.9|2158.9|2164.9|2158.9|2160|2154|10
1620262930000|2021-05-06 01:02:10|2163.5|2157.5|2166.6|2160.6|2167.4|2161.4|2163.5|2157.5|11
1620262940000|2021-05-06 01:02:20|2166.5|2160.5|2163.9|2157.9|2166.6|2160.6|2163.4|2157.4|10
1620262950000|2021-05-06 01:02:30|2163.4|2157.4|2162.3|2156.3|2163.4|2157.4|2162.3|2156.3|2
1620262960000|2021-05-06 01:02:40|2162.6|2156.6|2162.9|2156.9|2163.1|2157.1|2162.6|2156.6|8
1620262970000|2021-05-06 01:02:50|2163.1|2157.1|2163.3|2157.3|2163.3|2157.3|2162.9|2156.9|4
1620262980000|2021-05-06 01:03:00|2164.3|2158.3|2165.6|2159.6|2165.6|2159.6|2164.3|2158.3|5
1620262990000|2021-05-06 01:03:10|2165.4|2159.4|2165.6|2159.6|2165.6|2159.6|2164.4|2158.4|6
1620263000000|2021-05-06 01:03:20|2165.4|2159.4|2165.5|2159.5|2165.5|2159.5|2165.4|2159.4|2
1620263010000|2021-05-06 01:03:30|2166|2160|2164.9|2158.9|2168.1|2162.1|2164.8|2158.8|14
1620263020000|2021-05-06 01:03:40|2165.1|2159.1|2165.6|2159.6|2165.6|2159.6|2165.1|2159.1|5
1620263030000|2021-05-06 01:03:50|2165.8|2159.8|2164.9|2158.9|2165.8|2159.8|2164.9|2158.9|5
1620263040000|2021-05-06 01:04:00|2165.1|2159.1|2165.8|2159.8|2165.8|2159.8|2165.1|2159.1|8
1620263050000|2021-05-06 01:04:10|2165.9|2159.9|2166.1|2160.1|2166.1|2160.1|2165.6|2159.6|6
1620263060000|2021-05-06 01:04:20|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|1
1620263070000|2021-05-06 01:04:30|2165.9|2159.9|2166.4|2160.4|2166.4|2160.4|2165.9|2159.9|2
1620263080000|2021-05-06 01:04:40|2167.1|2161.1|2166|2160|2167.3|2161.3|2166|2160|8
1620263090000|2021-05-06 01:04:50|2166.4|2160.4|2166.6|2160.6|2169.4|2163.4|2166.4|2160.4|12
1620263100000|2021-05-06 01:05:00|2166.3|2160.3|2165.4|2159.4|2166.3|2160.3|2165.4|2159.4|2
1620263110000|2021-05-06 01:05:10|2165.6|2159.6|2165.4|2159.4|2166.4|2160.4|2164.4|2158.4|7
1620263120000|2021-05-06 01:05:20|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|1
1620263130000|2021-05-06 01:05:30|2164.4|2158.4|2163.9|2157.9|2164.5|2158.5|2163.9|2157.9|3
1620263140000|2021-05-06 01:05:40|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|1
1620263160000|2021-05-06 01:06:00|2165|2159|2164.4|2158.4|2165.1|2159.1|2164.4|2158.4|3
1620263170000|2021-05-06 01:06:10|2164.1|2158.1|2164|2158|2164.1|2158.1|2164|2158|2
1620263180000|2021-05-06 01:06:20|2163.6|2157.6|2163.5|2157.5|2163.6|2157.6|2163.5|2157.5|2
1620263190000|2021-05-06 01:06:30|2163.4|2157.4|2161.6|2155.6|2163.4|2157.4|2161.6|2155.6|4
1620263200000|2021-05-06 01:06:40|2162.6|2156.6|2163.8|2157.8|2164.4|2158.4|2162.6|2156.6|9
1620263210000|2021-05-06 01:06:50|2163.9|2157.9|2164.4|2158.4|2164.4|2158.4|2163.6|2157.6|8
1620263220000|2021-05-06 01:07:00|2165.1|2159.1|2166.9|2160.9|2167.1|2161.1|2165.1|2159.1|4
1620263230000|2021-05-06 01:07:10|2167.1|2161.1|2167.1|2161.1|2167.1|2161.1|2167.1|2161.1|1
1620263240000|2021-05-06 01:07:20|2166.9|2160.9|2166.5|2160.5|2166.9|2160.9|2166.5|2160.5|2
1620263250000|2021-05-06 01:07:30|2166.3|2160.3|2164.9|2158.9|2166.3|2160.3|2164.3|2158.3|11
1620263260000|2021-05-06 01:07:40|2165|2159|2165.6|2159.6|2165.6|2159.6|2164.9|2158.9|6
1620263280000|2021-05-06 01:08:00|2165.4|2159.4|2164.3|2158.3|2165.9|2159.9|2163.9|2157.9|12
1620263290000|2021-05-06 01:08:10|2163.9|2157.9|2160.9|2154.9|2163.9|2157.9|2160.8|2154.8|7
1620263300000|2021-05-06 01:08:20|2161.4|2155.4|2164.3|2158.3|2165.6|2159.6|2161.4|2155.4|18
1620263310000|2021-05-06 01:08:30|2164.9|2158.9|2163.9|2157.9|2164.9|2158.9|2163.4|2157.4|11
1620263320000|2021-05-06 01:08:40|2164.4|2158.4|2163.9|2157.9|2164.4|2158.4|2163.9|2157.9|4
1620263330000|2021-05-06 01:08:50|2164|2158|2164.9|2158.9|2165|2159|2164|2158|11
1620263340000|2021-05-06 01:09:00|2165.1|2159.1|2164.6|2158.6|2165.1|2159.1|2164|2158|11
1620263350000|2021-05-06 01:09:10|2164.9|2158.9|2164.1|2158.1|2164.9|2158.9|2164|2158|4
1620263360000|2021-05-06 01:09:20|2164.6|2158.6|2163.9|2157.9|2164.6|2158.6|2163.9|2157.9|10
1620263370000|2021-05-06 01:09:30|2163.6|2157.6|2162.1|2156.1|2164.6|2158.6|2162.1|2156.1|7
1620263380000|2021-05-06 01:09:40|2162.6|2156.6|2162.6|2156.6|2162.9|2156.9|2162.1|2156.1|4
1620263390000|2021-05-06 01:09:50|2161.9|2155.9|2162.4|2156.4|2162.6|2156.6|2161.9|2155.9|3
1620263400000|2021-05-06 01:10:00|2161.9|2155.9|2162.6|2156.6|2162.9|2156.9|2161.9|2155.9|4
1620263410000|2021-05-06 01:10:10|2162|2156|2162.1|2156.1|2162.1|2156.1|2162|2156|2
1620263420000|2021-05-06 01:10:20|2161.5|2155.5|2161.6|2155.6|2161.6|2155.6|2161.1|2155.1|4
1620263460000|2021-05-06 01:11:00|2161.3|2155.3|2161.6|2155.6|2161.6|2155.6|2161.3|2155.3|2
1620263470000|2021-05-06 01:11:10|2161.3|2155.3|2160.9|2154.9|2161.3|2155.3|2160.9|2154.9|2
1620263480000|2021-05-06 01:11:20|2160.6|2154.6|2159.6|2153.6|2160.6|2154.6|2159.6|2153.6|4
1620263510000|2021-05-06 01:11:50|2159.4|2153.4|2159.4|2153.4|2160.6|2154.6|2159.4|2153.4|6
1620263520000|2021-05-06 01:12:00|2159.6|2153.6|2158.9|2152.9|2159.6|2153.6|2158.9|2152.9|4
1620263540000|2021-05-06 01:12:20|2158.6|2152.6|2158.4|2152.4|2158.6|2152.6|2158.3|2152.3|4
1620263560000|2021-05-06 01:12:40|2158.6|2152.6|2157.4|2151.4|2158.6|2152.6|2157.4|2151.4|2
1620263570000|2021-05-06 01:12:50|2157.8|2151.8|2157.6|2151.6|2157.8|2151.8|2156.1|2150.1|4
1620263580000|2021-05-06 01:13:00|2157.9|2151.9|2158.9|2152.9|2159.4|2153.4|2157.4|2151.4|10
1620263590000|2021-05-06 01:13:10|2158.5|2152.5|2157.1|2151.1|2158.5|2152.5|2157.1|2151.1|2
1620263600000|2021-05-06 01:13:20|2156.9|2150.9|2157.1|2151.1|2157.1|2151.1|2156.4|2150.4|5
1620263610000|2021-05-06 01:13:30|2157.6|2151.6|2157.6|2151.6|2158.1|2152.1|2157.6|2151.6|3
1620263620000|2021-05-06 01:13:40|2157.1|2151.1|2158|2152|2158|2152|2156.8|2150.8|4
1620263630000|2021-05-06 01:13:50|2157.8|2151.8|2157.1|2151.1|2158.9|2152.9|2157.1|2151.1|13
1620263640000|2021-05-06 01:14:00|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|1
1620263650000|2021-05-06 01:14:10|2155.5|2149.5|2157.5|2151.5|2157.5|2151.5|2155.5|2149.5|3
1620263680000|2021-05-06 01:14:40|2157.3|2151.3|2156.1|2150.1|2157.3|2151.3|2155.9|2149.9|9
1620263690000|2021-05-06 01:14:50|2155.9|2149.9|2156.9|2150.9|2156.9|2150.9|2155.4|2149.4|7
1620263700000|2021-05-06 01:15:00|2157.4|2151.4|2157.8|2151.8|2159.4|2153.4|2157.1|2151.1|10
1620263720000|2021-05-06 01:15:20|2157.5|2151.5|2157.6|2151.6|2158|2152|2157.1|2151.1|10
1620263730000|2021-05-06 01:15:30|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1620263740000|2021-05-06 01:15:40|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|1
1620263750000|2021-05-06 01:15:50|2158.1|2152.1|2158.4|2152.4|2158.5|2152.5|2158.1|2152.1|4
1620263760000|2021-05-06 01:16:00|2158.5|2152.5|2159.6|2153.6|2159.6|2153.6|2158.4|2152.4|3
1620263770000|2021-05-06 01:16:10|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158|2152|4
1620263780000|2021-05-06 01:16:20|2158.9|2152.9|2159|2153|2159|2153|2158.9|2152.9|2
1620263790000|2021-05-06 01:16:30|2159.4|2153.4|2160.1|2154.1|2160.1|2154.1|2159.4|2153.4|2
1620263810000|2021-05-06 01:16:50|2160.5|2154.5|2161.1|2155.1|2161.1|2155.1|2160.5|2154.5|2
1620263830000|2021-05-06 01:17:10|2160.9|2154.9|2161.1|2155.1|2161.1|2155.1|2160.6|2154.6|4
1620263850000|2021-05-06 01:17:30|2160.4|2154.4|2161.1|2155.1|2161.1|2155.1|2160.1|2154.1|7
1620263860000|2021-05-06 01:17:40|2160.9|2154.9|2160.1|2154.1|2161.1|2155.1|2160.1|2154.1|4
1620263870000|2021-05-06 01:17:50|2161|2155|2161.1|2155.1|2161.1|2155.1|2161|2155|2
1620263880000|2021-05-06 01:18:00|2160.6|2154.6|2160.6|2154.6|2161.1|2155.1|2160.4|2154.4|6
1620263890000|2021-05-06 01:18:10|2160.9|2154.9|2160.3|2154.3|2160.9|2154.9|2160.1|2154.1|5
1620263900000|2021-05-06 01:18:20|2159.9|2153.9|2158.8|2152.8|2160.9|2154.9|2158.8|2152.8|11
1620263910000|2021-05-06 01:18:30|2158.5|2152.5|2157.9|2151.9|2158.5|2152.5|2157.6|2151.6|11
1620263920000|2021-05-06 01:18:40|2157.6|2151.6|2157.1|2151.1|2157.6|2151.6|2156.9|2150.9|9
1620263930000|2021-05-06 01:18:50|2156.9|2150.9|2157.1|2151.1|2157.4|2151.4|2156.9|2150.9|6
1620263940000|2021-05-06 01:19:00|2156.9|2150.9|2156.6|2150.6|2156.9|2150.9|2156.3|2150.3|4
1620263950000|2021-05-06 01:19:10|2156.4|2150.4|2156.9|2150.9|2156.9|2150.9|2156.1|2150.1|9
1620263960000|2021-05-06 01:19:20|2156.8|2150.8|2156.1|2150.1|2156.8|2150.8|2156.1|2150.1|4
1620263970000|2021-05-06 01:19:30|2155.9|2149.9|2156.6|2150.6|2156.6|2150.6|2155.6|2149.6|4
1620263980000|2021-05-06 01:19:40|2156.5|2150.5|2155.9|2149.9|2156.5|2150.5|2154.6|2148.6|10
1620263990000|2021-05-06 01:19:50|2155.8|2149.8|2155.9|2149.9|2155.9|2149.9|2155.8|2149.8|2
1620264000000|2021-05-06 01:20:00|2156.6|2150.6|2155.6|2149.6|2156.6|2150.6|2155.4|2149.4|10
1620264010000|2021-05-06 01:20:10|2155.4|2149.4|2156|2150|2156.4|2150.4|2155.3|2149.3|17
1620264020000|2021-05-06 01:20:20|2155.5|2149.5|2156.9|2150.9|2156.9|2150.9|2155.1|2149.1|15
1620264030000|2021-05-06 01:20:30|2156.4|2150.4|2155.6|2149.6|2156.6|2150.6|2155.4|2149.4|7
1620264040000|2021-05-06 01:20:40|2155.1|2149.1|2155.5|2149.5|2155.9|2149.9|2154.9|2148.9|10
1620264050000|2021-05-06 01:20:50|2156|2150|2156.1|2150.1|2156.4|2150.4|2155.9|2149.9|8
1620264060000|2021-05-06 01:21:00|2156.4|2150.4|2156.4|2150.4|2156.9|2150.9|2156.4|2150.4|7
1620264070000|2021-05-06 01:21:10|2156.1|2150.1|2156.1|2150.1|2156.4|2150.4|2155.5|2149.5|5
1620264080000|2021-05-06 01:21:20|2156.4|2150.4|2156.6|2150.6|2156.6|2150.6|2156.4|2150.4|4
1620264090000|2021-05-06 01:21:30|2156.5|2150.5|2156.4|2150.4|2156.6|2150.6|2156.4|2150.4|8
1620264100000|2021-05-06 01:21:40|2156.6|2150.6|2156.9|2150.9|2156.9|2150.9|2156.4|2150.4|7
1620264110000|2021-05-06 01:21:50|2157.1|2151.1|2158|2152|2158|2152|2156.5|2150.5|12
1620264120000|2021-05-06 01:22:00|2157.9|2151.9|2157.9|2151.9|2158.3|2152.3|2157.9|2151.9|3
1620264130000|2021-05-06 01:22:10|2157.6|2151.6|2157.3|2151.3|2157.6|2151.6|2157.3|2151.3|3
1620264140000|2021-05-06 01:22:20|2156.9|2150.9|2157.3|2151.3|2157.4|2151.4|2156.9|2150.9|3
1620264150000|2021-05-06 01:22:30|2156.9|2150.9|2155.9|2149.9|2157.1|2151.1|2155.9|2149.9|6
1620264160000|2021-05-06 01:22:40|2156|2150|2155.6|2149.6|2156.9|2150.9|2155.6|2149.6|6
1620264170000|2021-05-06 01:22:50|2155.8|2149.8|2154.6|2148.6|2156|2150|2154.4|2148.4|15
1620264180000|2021-05-06 01:23:00|2154.4|2148.4|2155.5|2149.5|2155.9|2149.9|2154.3|2148.3|13
1620264190000|2021-05-06 01:23:10|2155.4|2149.4|2154.9|2148.9|2155.4|2149.4|2154.1|2148.1|4
1620264200000|2021-05-06 01:23:20|2155.4|2149.4|2155.4|2149.4|2155.6|2149.6|2155.4|2149.4|3
1620264210000|2021-05-06 01:23:30|2155.3|2149.3|2155.4|2149.4|2155.4|2149.4|2154.4|2148.4|6
1620264220000|2021-05-06 01:23:40|2154.9|2148.9|2153.3|2147.3|2154.9|2148.9|2152.9|2146.9|12
1620264230000|2021-05-06 01:23:50|2153.9|2147.9|2153.5|2147.5|2153.9|2147.9|2153.3|2147.3|3
1620264240000|2021-05-06 01:24:00|2153.9|2147.9|2153.5|2147.5|2153.9|2147.9|2153.3|2147.3|4
1620264250000|2021-05-06 01:24:10|2153.3|2147.3|2153.6|2147.6|2153.6|2147.6|2153.3|2147.3|3
1620264260000|2021-05-06 01:24:20|2153.3|2147.3|2154.3|2148.3|2154.9|2148.9|2153.3|2147.3|5
1620264270000|2021-05-06 01:24:30|2154.6|2148.6|2154.9|2148.9|2154.9|2148.9|2154.3|2148.3|6
1620264280000|2021-05-06 01:24:40|2154.8|2148.8|2153.9|2147.9|2154.8|2148.8|2153.9|2147.9|5
1620264290000|2021-05-06 01:24:50|2154.4|2148.4|2154.1|2148.1|2154.4|2148.4|2152.9|2146.9|11
1620264300000|2021-05-06 01:25:00|2153.9|2147.9|2153.3|2147.3|2153.9|2147.9|2153.3|2147.3|2
1620264310000|2021-05-06 01:25:10|2153|2147|2153|2147|2154.1|2148.1|2153|2147|8
1620264320000|2021-05-06 01:25:20|2153.6|2147.6|2153|2147|2154.1|2148.1|2153|2147|10
1620264330000|2021-05-06 01:25:30|2153.4|2147.4|2152.8|2146.8|2154.4|2148.4|2152.8|2146.8|7
1620264340000|2021-05-06 01:25:40|2152.6|2146.6|2153.4|2147.4|2153.9|2147.9|2152.6|2146.6|5
1620264350000|2021-05-06 01:25:50|2153.6|2147.6|2153.6|2147.6|2153.6|2147.6|2153.4|2147.4|3
1620264360000|2021-05-06 01:26:00|2154.1|2148.1|2154.6|2148.6|2154.6|2148.6|2153.6|2147.6|6
1620264380000|2021-05-06 01:26:20|2154.9|2148.9|2156.4|2150.4|2156.4|2150.4|2154.9|2148.9|3
1620264390000|2021-05-06 01:26:30|2156.1|2150.1|2155.4|2149.4|2156.4|2150.4|2155.1|2149.1|8
1620264400000|2021-05-06 01:26:40|2155.1|2149.1|2154.9|2148.9|2155.1|2149.1|2154.9|2148.9|4
1620264410000|2021-05-06 01:26:50|2155.1|2149.1|2155.4|2149.4|2155.4|2149.4|2154.9|2148.9|4
1620264420000|2021-05-06 01:27:00|2155.6|2149.6|2156.1|2150.1|2157|2151|2155.6|2149.6|8
1620264430000|2021-05-06 01:27:10|2156.4|2150.4|2156.1|2150.1|2156.4|2150.4|2155.8|2149.8|4
1620264440000|2021-05-06 01:27:20|2155.8|2149.8|2156.4|2150.4|2156.4|2150.4|2155.8|2149.8|3
1620264450000|2021-05-06 01:27:30|2156.6|2150.6|2156.9|2150.9|2157.9|2151.9|2156.4|2150.4|12
1620264470000|2021-05-06 01:27:50|2156.6|2150.6|2157.1|2151.1|2157.1|2151.1|2156.6|2150.6|5
1620264480000|2021-05-06 01:28:00|2157.4|2151.4|2157.6|2151.6|2157.6|2151.6|2157.1|2151.1|4
1620264490000|2021-05-06 01:28:10|2157.4|2151.4|2157.6|2151.6|2157.6|2151.6|2157.3|2151.3|5
1620264500000|2021-05-06 01:28:20|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|1
1620264510000|2021-05-06 01:28:30|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|2157.4|2151.4|5
1620264520000|2021-05-06 01:28:40|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|1
1620264540000|2021-05-06 01:29:00|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|1
1620264550000|2021-05-06 01:29:10|2157.8|2151.8|2157.9|2151.9|2158.4|2152.4|2157.6|2151.6|8
1620264560000|2021-05-06 01:29:20|2157.8|2151.8|2158.1|2152.1|2158.1|2152.1|2157.8|2151.8|2
1620264570000|2021-05-06 01:29:30|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|1
1620264580000|2021-05-06 01:29:40|2158.1|2152.1|2158.4|2152.4|2158.4|2152.4|2158.1|2152.1|2
1620264590000|2021-05-06 01:29:50|2158.3|2152.3|2158.6|2152.6|2158.6|2152.6|2157.9|2151.9|5
1620264600000|2021-05-06 01:30:00|2158.4|2152.4|2159.1|2153.1|2160|2154|2158.4|2152.4|10
1620264610000|2021-05-06 01:30:10|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|1
1620264620000|2021-05-06 01:30:20|2160.1|2154.1|2160|2154|2160.4|2154.4|2160|2154|8
1620264630000|2021-05-06 01:30:30|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|1
1620264640000|2021-05-06 01:30:40|2160.5|2154.5|2160.8|2154.8|2160.8|2154.8|2160.4|2154.4|3
1620264650000|2021-05-06 01:30:50|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.6|2154.6|3
1620264660000|2021-05-06 01:31:00|2160.4|2154.4|2161|2155|2162.1|2156.1|2160.4|2154.4|14
1620264670000|2021-05-06 01:31:10|2160.8|2154.8|2161.9|2155.9|2161.9|2155.9|2160.8|2154.8|8
1620264680000|2021-05-06 01:31:20|2162.1|2156.1|2162.6|2156.6|2162.6|2156.6|2162.1|2156.1|4
1620264690000|2021-05-06 01:31:30|2162.1|2156.1|2161.6|2155.6|2162.1|2156.1|2161.1|2155.1|8
1620264700000|2021-05-06 01:31:40|2161.9|2155.9|2161.6|2155.6|2162.1|2156.1|2161.6|2155.6|3
1620264710000|2021-05-06 01:31:50|2161.9|2155.9|2162.1|2156.1|2162.1|2156.1|2161.9|2155.9|2
1620264720000|2021-05-06 01:32:00|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|2161.6|2155.6|3
1620264730000|2021-05-06 01:32:10|2161.6|2155.6|2161.9|2155.9|2161.9|2155.9|2161.6|2155.6|2
1620264740000|2021-05-06 01:32:20|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|1
1620264750000|2021-05-06 01:32:30|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|2161.6|2155.6|3
1620264760000|2021-05-06 01:32:40|2161.6|2155.6|2161.6|2155.6|2161.9|2155.9|2161.6|2155.6|3
1620264770000|2021-05-06 01:32:50|2161.9|2155.9|2161.6|2155.6|2161.9|2155.9|2161.6|2155.6|2
1620264780000|2021-05-06 01:33:00|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|1
1620264790000|2021-05-06 01:33:10|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|1
1620264810000|2021-05-06 01:33:30|2161.4|2155.4|2160.6|2154.6|2161.4|2155.4|2160.4|2154.4|4
1620264820000|2021-05-06 01:33:40|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|1
1620264830000|2021-05-06 01:33:50|2160.6|2154.6|2160|2154|2160.6|2154.6|2160|2154|3
1620264840000|2021-05-06 01:34:00|2160.6|2154.6|2160.1|2154.1|2160.6|2154.6|2158.9|2152.9|15
1620264850000|2021-05-06 01:34:10|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|1
1620264860000|2021-05-06 01:34:20|2160.4|2154.4|2160.1|2154.1|2160.4|2154.4|2159.6|2153.6|10
1620264870000|2021-05-06 01:34:30|2159.6|2153.6|2159.1|2153.1|2159.6|2153.6|2159.1|2153.1|2
1620264900000|2021-05-06 01:35:00|2158.9|2152.9|2158.6|2152.6|2158.9|2152.9|2158.6|2152.6|2
1620264910000|2021-05-06 01:35:10|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|1
1620264950000|2021-05-06 01:35:50|2158.6|2152.6|2159.1|2153.1|2159.1|2153.1|2158.6|2152.6|3
1620264960000|2021-05-06 01:36:00|2158.9|2152.9|2159.1|2153.1|2159.1|2153.1|2158.9|2152.9|4
1620264970000|2021-05-06 01:36:10|2158.9|2152.9|2159.1|2153.1|2159.1|2153.1|2158.9|2152.9|2
1620265000000|2021-05-06 01:36:40|2159.5|2153.5|2160.1|2154.1|2160.4|2154.4|2159.5|2153.5|3
1620265010000|2021-05-06 01:36:50|2160.4|2154.4|2160.1|2154.1|2160.9|2154.9|2160.1|2154.1|6
1620265020000|2021-05-06 01:37:00|2160.4|2154.4|2160.1|2154.1|2160.4|2154.4|2160.1|2154.1|2
1620265030000|2021-05-06 01:37:10|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|1
1620265050000|2021-05-06 01:37:30|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1620265060000|2021-05-06 01:37:40|2161.1|2155.1|2160.8|2154.8|2161.1|2155.1|2160.1|2154.1|6
1620265070000|2021-05-06 01:37:50|2161.3|2155.3|2161.9|2155.9|2162.3|2156.3|2161.3|2155.3|8
1620265080000|2021-05-06 01:38:00|2162.4|2156.4|2161.9|2155.9|2162.4|2156.4|2161.9|2155.9|8
1620265090000|2021-05-06 01:38:10|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|1
1620265100000|2021-05-06 01:38:20|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|2161.6|2155.6|3
1620265110000|2021-05-06 01:38:30|2162|2156|2162|2156|2162|2156|2162|2156|1
1620265120000|2021-05-06 01:38:40|2162.1|2156.1|2161.9|2155.9|2162.1|2156.1|2161.9|2155.9|2
1620265130000|2021-05-06 01:38:50|2162.3|2156.3|2161.9|2155.9|2162.3|2156.3|2161.9|2155.9|5
1620265140000|2021-05-06 01:39:00|2162.1|2156.1|2161.9|2155.9|2162.1|2156.1|2161.6|2155.6|4
1620265150000|2021-05-06 01:39:10|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|2161.4|2155.4|3
1620265160000|2021-05-06 01:39:20|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|1
1620265170000|2021-05-06 01:39:30|2161.1|2155.1|2161.1|2155.1|2161.6|2155.6|2161.1|2155.1|5
1620265180000|2021-05-06 01:39:40|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|1
1620265190000|2021-05-06 01:39:50|2161.1|2155.1|2161.9|2155.9|2162.3|2156.3|2161.1|2155.1|11
1620265210000|2021-05-06 01:40:10|2161.6|2155.6|2161.9|2155.9|2161.9|2155.9|2161.6|2155.6|2
1620265220000|2021-05-06 01:40:20|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|1
1620265230000|2021-05-06 01:40:30|2161.4|2155.4|2161.1|2155.1|2161.6|2155.6|2160.9|2154.9|8
1620265240000|2021-05-06 01:40:40|2161.3|2155.3|2161.4|2155.4|2161.4|2155.4|2160.8|2154.8|9
1620265250000|2021-05-06 01:40:50|2161.5|2155.5|2161.4|2155.4|2161.9|2155.9|2161.4|2155.4|3
1620265260000|2021-05-06 01:41:00|2161.6|2155.6|2161.9|2155.9|2161.9|2155.9|2161.6|2155.6|4
1620265270000|2021-05-06 01:41:10|2161.6|2155.6|2160.1|2154.1|2161.6|2155.6|2160.1|2154.1|6
1620265280000|2021-05-06 01:41:20|2160|2154|2159.3|2153.3|2160|2154|2159.3|2153.3|5
1620265290000|2021-05-06 01:41:30|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|1
1620265300000|2021-05-06 01:41:40|2159.1|2153.1|2159.8|2153.8|2159.8|2153.8|2159.1|2153.1|2
1620265310000|2021-05-06 01:41:50|2159.5|2153.5|2159.8|2153.8|2159.8|2153.8|2159.4|2153.4|5
1620265320000|2021-05-06 01:42:00|2159.4|2153.4|2159.6|2153.6|2159.6|2153.6|2159.4|2153.4|2
1620265340000|2021-05-06 01:42:20|2159.4|2153.4|2159.6|2153.6|2159.6|2153.6|2159.4|2153.4|2
1620265350000|2021-05-06 01:42:30|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|1
1620265360000|2021-05-06 01:42:40|2159.6|2153.6|2159.9|2153.9|2159.9|2153.9|2159.6|2153.6|2
1620265370000|2021-05-06 01:42:50|2159.8|2153.8|2159.9|2153.9|2159.9|2153.9|2159.8|2153.8|2
1620265380000|2021-05-06 01:43:00|2160.1|2154.1|2160.1|2154.1|2160.4|2154.4|2159.9|2153.9|9
1620265390000|2021-05-06 01:43:10|2159.9|2153.9|2160.3|2154.3|2160.3|2154.3|2159.9|2153.9|2
1620265400000|2021-05-06 01:43:20|2159.9|2153.9|2160.1|2154.1|2160.6|2154.6|2159.6|2153.6|14
1620265410000|2021-05-06 01:43:30|2159.9|2153.9|2159.9|2153.9|2160.3|2154.3|2159.9|2153.9|4
1620265420000|2021-05-06 01:43:40|2160.1|2154.1|2160.3|2154.3|2160.4|2154.4|2159.9|2153.9|8
1620265430000|2021-05-06 01:43:50|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|1
1620265440000|2021-05-06 01:44:00|2160.1|2154.1|2160.4|2154.4|2160.9|2154.9|2160.1|2154.1|11
1620265460000|2021-05-06 01:44:20|2160.1|2154.1|2162.1|2156.1|2162.6|2156.6|2160.1|2154.1|5
1620265470000|2021-05-06 01:44:30|2161.3|2155.3|2161.3|2155.3|2162.4|2156.4|2161.1|2155.1|18
1620265480000|2021-05-06 01:44:40|2161.4|2155.4|2160.3|2154.3|2162|2156|2160.3|2154.3|10
1620265500000|2021-05-06 01:45:00|2160.4|2154.4|2161.1|2155.1|2161.6|2155.6|2160.4|2154.4|5
1620265520000|2021-05-06 01:45:20|2161.3|2155.3|2161.9|2155.9|2161.9|2155.9|2161|2155|4
1620265560000|2021-05-06 01:46:00|2162.1|2156.1|2163.6|2157.6|2163.6|2157.6|2162.1|2156.1|8
1620265570000|2021-05-06 01:46:10|2162.9|2156.9|2162.9|2156.9|2162.9|2156.9|2162.9|2156.9|1
1620265590000|2021-05-06 01:46:30|2162.4|2156.4|2162.6|2156.6|2162.6|2156.6|2162.4|2156.4|2
1620265600000|2021-05-06 01:46:40|2162.4|2156.4|2162.6|2156.6|2162.6|2156.6|2162.4|2156.4|4
1620265610000|2021-05-06 01:46:50|2162.4|2156.4|2162.6|2156.6|2162.6|2156.6|2162.4|2156.4|2
1620265620000|2021-05-06 01:47:00|2163.4|2157.4|2163.6|2157.6|2163.6|2157.6|2163.4|2157.4|2
1620265630000|2021-05-06 01:47:10|2163.4|2157.4|2163.8|2157.8|2163.8|2157.8|2163.4|2157.4|2
1620265650000|2021-05-06 01:47:30|2163.4|2157.4|2163.4|2157.4|2163.4|2157.4|2163.4|2157.4|1
1620265660000|2021-05-06 01:47:40|2162.6|2156.6|2163.1|2157.1|2163.1|2157.1|2162.6|2156.6|2
1620265680000|2021-05-06 01:48:00|2162.4|2156.4|2163.4|2157.4|2163.4|2157.4|2162.4|2156.4|2
1620265690000|2021-05-06 01:48:10|2162.4|2156.4|2163.1|2157.1|2163.1|2157.1|2162.4|2156.4|2
1620265700000|2021-05-06 01:48:20|2162.9|2156.9|2162.9|2156.9|2162.9|2156.9|2162.9|2156.9|1
1620265720000|2021-05-06 01:48:40|2162.1|2156.1|2161.9|2155.9|2162.4|2156.4|2161.9|2155.9|8
1620265730000|2021-05-06 01:48:50|2161.8|2155.8|2161.5|2155.5|2161.9|2155.9|2161.1|2155.1|6
1620265740000|2021-05-06 01:49:00|2161.6|2155.6|2162.1|2156.1|2162.3|2156.3|2161.6|2155.6|4
1620265750000|2021-05-06 01:49:10|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|1
1620265760000|2021-05-06 01:49:20|2162.1|2156.1|2162.1|2156.1|2162.4|2156.4|2162.1|2156.1|3
1620265770000|2021-05-06 01:49:30|2161.9|2155.9|2161.3|2155.3|2161.9|2155.9|2161.3|2155.3|2
1620265780000|2021-05-06 01:49:40|2161.1|2155.1|2161.3|2155.3|2162.6|2156.6|2161.1|2155.1|11
1620265800000|2021-05-06 01:50:00|2161.5|2155.5|2161.8|2155.8|2161.8|2155.8|2161.5|2155.5|2
1620265820000|2021-05-06 01:50:20|2161.5|2155.5|2161.8|2155.8|2161.8|2155.8|2161.5|2155.5|2
1620265830000|2021-05-06 01:50:30|2161.5|2155.5|2161.3|2155.3|2161.5|2155.5|2161.3|2155.3|3
1620265850000|2021-05-06 01:50:50|2161.4|2155.4|2161.1|2155.1|2162.4|2156.4|2161.1|2155.1|6
1620265870000|2021-05-06 01:51:10|2161|2155|2160.6|2154.6|2161|2155|2160.6|2154.6|4
1620265890000|2021-05-06 01:51:30|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|1
1620265920000|2021-05-06 01:52:00|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|1
1620265930000|2021-05-06 01:52:10|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|1
1620265950000|2021-05-06 01:52:30|2161|2155|2161.3|2155.3|2161.3|2155.3|2161|2155|2
1620265960000|2021-05-06 01:52:40|2161|2155|2161|2155|2161|2155|2161|2155|1
1620265990000|2021-05-06 01:53:10|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|1
1620266000000|2021-05-06 01:53:20|2161|2155|2161|2155|2161|2155|2161|2155|1
1620266020000|2021-05-06 01:53:40|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1620266050000|2021-05-06 01:54:10|2160.4|2154.4|2160.1|2154.1|2160.6|2154.6|2159.9|2153.9|6
1620266060000|2021-05-06 01:54:20|2160|2154|2160|2154|2160|2154|2160|2154|1
1620266080000|2021-05-06 01:54:40|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|2159.6|2153.6|7
1620266090000|2021-05-06 01:54:50|2160|2154|2160|2154|2160.1|2154.1|2160|2154|3
1620266110000|2021-05-06 01:55:10|2160.1|2154.1|2159.6|2153.6|2160.1|2154.1|2159.6|2153.6|2
1620266120000|2021-05-06 01:55:20|2159.4|2153.4|2159.4|2153.4|2161.3|2155.3|2159.4|2153.4|9
1620266130000|2021-05-06 01:55:30|2160.1|2154.1|2157.6|2151.6|2160.1|2154.1|2157.6|2151.6|17
1620266140000|2021-05-06 01:55:40|2158.4|2152.4|2157.1|2151.1|2158.4|2152.4|2157.1|2151.1|8
1620266150000|2021-05-06 01:55:50|2158.1|2152.1|2157.4|2151.4|2158.1|2152.1|2157.1|2151.1|12
1620266160000|2021-05-06 01:56:00|2157.8|2151.8|2158.1|2152.1|2158.1|2152.1|2157.4|2151.4|8
1620266240000|2021-05-06 01:57:20|2158|2152|2158.1|2152.1|2158.1|2152.1|2158|2152|2
1620266270000|2021-05-06 01:57:50|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|1
1620266350000|2021-05-06 01:59:10|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|1
1620266400000|2021-05-06 02:00:00|2158.3|2152.3|2158.6|2152.6|2158.6|2152.6|2158.3|2152.3|2
1620266410000|2021-05-06 02:00:10|2158.1|2152.1|2158.4|2152.4|2158.6|2152.6|2158.1|2152.1|4
1620266420000|2021-05-06 02:00:20|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|1
1620266470000|2021-05-06 02:01:10|2158|2152|2158|2152|2158|2152|2158|2152|1
1620266480000|2021-05-06 02:01:20|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|1
1620266500000|2021-05-06 02:01:40|2158.4|2152.4|2161|2155|2161.3|2155.3|2158.4|2152.4|4
1620266520000|2021-05-06 02:02:00|2160.9|2154.9|2161|2155|2161.3|2155.3|2160.9|2154.9|4
1620266530000|2021-05-06 02:02:10|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|1
1620266540000|2021-05-06 02:02:20|2161|2155|2160.9|2154.9|2161|2155|2160.9|2154.9|2
1620266550000|2021-05-06 02:02:30|2161.1|2155.1|2161|2155|2161.1|2155.1|2161|2155|2
1620266560000|2021-05-06 02:02:40|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|1
1620266580000|2021-05-06 02:03:00|2160.9|2154.9|2160.9|2154.9|2161.1|2155.1|2160.9|2154.9|3
1620266600000|2021-05-06 02:03:20|2161.1|2155.1|2161.9|2155.9|2161.9|2155.9|2161.1|2155.1|4
1620266610000|2021-05-06 02:03:30|2162|2156|2162.1|2156.1|2162.1|2156.1|2162|2156|2
1620266620000|2021-05-06 02:03:40|2162|2156|2162|2156|2162|2156|2162|2156|1
1620266640000|2021-05-06 02:04:00|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|1
1620266660000|2021-05-06 02:04:20|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|1
1620266670000|2021-05-06 02:04:30|2162.6|2156.6|2162.6|2156.6|2162.6|2156.6|2162.6|2156.6|1
1620266700000|2021-05-06 02:05:00|2162.9|2156.9|2162.9|2156.9|2162.9|2156.9|2162.9|2156.9|1
1620266720000|2021-05-06 02:05:20|2162.8|2156.8|2162.6|2156.6|2162.8|2156.8|2162.6|2156.6|2
1620266740000|2021-05-06 02:05:40|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|1
1620266850000|2021-05-06 02:07:30|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|1
1620267240000|2021-05-06 02:14:00|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|1
1620267720000|2021-05-06 02:22:00|2162.1|2156.1|2162.4|2156.4|2162.4|2156.4|2162.1|2156.1|2
1620267730000|2021-05-06 02:22:10|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|1
1620268230000|2021-05-06 02:30:30|2162|2156|2162|2156|2162|2156|2162|2156|1
1620268240000|2021-05-06 02:30:40|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|1
1620268270000|2021-05-06 02:31:10|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|1
1620268280000|2021-05-06 02:31:20|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|1
1620268290000|2021-05-06 02:31:30|2161.6|2155.6|2161.1|2155.1|2161.9|2155.9|2161|2155|5
1620268300000|2021-05-06 02:31:40|2161|2155|2161|2155|2161|2155|2161|2155|1
1620268310000|2021-05-06 02:31:50|2161.1|2155.1|2161|2155|2161.1|2155.1|2161|2155|2
1620268320000|2021-05-06 02:32:00|2160.9|2154.9|2160.8|2154.8|2161|2155|2160.5|2154.5|6
1620268330000|2021-05-06 02:32:10|2160.9|2154.9|2160.8|2154.8|2160.9|2154.9|2160.8|2154.8|2
1620268340000|2021-05-06 02:32:20|2160.9|2154.9|2160.1|2154.1|2160.9|2154.9|2159.9|2153.9|6
1620268350000|2021-05-06 02:32:30|2159.9|2153.9|2160|2154|2160|2154|2159.5|2153.5|5
1620268360000|2021-05-06 02:32:40|2159.9|2153.9|2159.9|2153.9|2160.1|2154.1|2159.9|2153.9|3
1620268370000|2021-05-06 02:32:50|2160.1|2154.1|2159.9|2153.9|2160.1|2154.1|2159.9|2153.9|2
1620268380000|2021-05-06 02:33:00|2160.1|2154.1|2160.3|2154.3|2160.3|2154.3|2160.1|2154.1|2
1620268390000|2021-05-06 02:33:10|2159.1|2153.1|2159.5|2153.5|2159.5|2153.5|2159.1|2153.1|2
1620268400000|2021-05-06 02:33:20|2159.6|2153.6|2159.9|2153.9|2159.9|2153.9|2159.6|2153.6|2
1620268500000|2021-05-06 02:35:00|2160|2154|2160.1|2154.1|2160.1|2154.1|2160|2154|2
1620268540000|2021-05-06 02:35:40|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|1
1620268560000|2021-05-06 02:36:00|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|1
1620268570000|2021-05-06 02:36:10|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|1
1620268580000|2021-05-06 02:36:20|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|1
1620268590000|2021-05-06 02:36:30|2159.4|2153.4|2159.4|2153.4|2159.6|2153.6|2159.4|2153.4|4
1620268600000|2021-05-06 02:36:40|2159.1|2153.1|2158.1|2152.1|2159.1|2153.1|2158.1|2152.1|4
1620268680000|2021-05-06 02:38:00|2157.9|2151.9|2157.6|2151.6|2157.9|2151.9|2157.6|2151.6|2
1620268730000|2021-05-06 02:38:50|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|1
1620268750000|2021-05-06 02:39:10|2157.1|2151.1|2156.9|2150.9|2157.1|2151.1|2156.9|2150.9|4
1620268760000|2021-05-06 02:39:20|2157.1|2151.1|2156.9|2150.9|2157.1|2151.1|2156.9|2150.9|4
1620268770000|2021-05-06 02:39:30|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1620268780000|2021-05-06 02:39:40|2156.9|2150.9|2157.1|2151.1|2157.1|2151.1|2156.9|2150.9|4
1620268790000|2021-05-06 02:39:50|2156.9|2150.9|2156.9|2150.9|2157.1|2151.1|2156.9|2150.9|3
1620268810000|2021-05-06 02:40:10|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1620268830000|2021-05-06 02:40:30|2157|2151|2156.6|2150.6|2157|2151|2156.6|2150.6|3
1620268850000|2021-05-06 02:40:50|2156.4|2150.4|2156.1|2150.1|2156.4|2150.4|2154.9|2148.9|6
1620268900000|2021-05-06 02:41:40|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|1
1620268940000|2021-05-06 02:42:20|2156|2150|2156|2150|2156|2150|2156|2150|1
1620269510000|2021-05-06 02:51:50|2156.1|2150.1|2156|2150|2156.1|2150.1|2156|2150|2
1620269520000|2021-05-06 02:52:00|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|1
1620269570000|2021-05-06 02:52:50|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|1
1620269710000|2021-05-06 02:55:10|2156|2150|2154|2148|2156|2150|2153.9|2147.9|7
1620269720000|2021-05-06 02:55:20|2155.3|2149.3|2155.9|2149.9|2155.9|2149.9|2155.3|2149.3|2
1620269730000|2021-05-06 02:55:30|2155|2149|2155|2149|2155|2149|2155|2149|1
1620269740000|2021-05-06 02:55:40|2155.9|2149.9|2156.1|2150.1|2156.4|2150.4|2155.9|2149.9|3
1620269780000|2021-05-06 02:56:20|2156|2150|2153.9|2147.9|2156|2150|2153.9|2147.9|3
1620269790000|2021-05-06 02:56:30|2154.8|2148.8|2155.4|2149.4|2155.4|2149.4|2154.8|2148.8|2
1620269810000|2021-05-06 02:56:50|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|1
1620269900000|2021-05-06 02:58:20|2156.4|2150.4|2157.1|2151.1|2157.1|2151.1|2156.4|2150.4|2
1620270020000|2021-05-06 03:00:20|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|1
1620270030000|2021-05-06 03:00:30|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|1
1620270040000|2021-05-06 03:00:40|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|1
1620270070000|2021-05-06 03:01:10|2155.6|2149.6|2155.9|2149.9|2155.9|2149.9|2155.6|2149.6|2
1620270080000|2021-05-06 03:01:20|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|1
1620270090000|2021-05-06 03:01:30|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|1
1620270120000|2021-05-06 03:02:00|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|1
1620270140000|2021-05-06 03:02:20|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|1
1620270150000|2021-05-06 03:02:30|2156.4|2150.4|2155.8|2149.8|2156.9|2150.9|2155.8|2149.8|4
1620270160000|2021-05-06 03:02:40|2155.9|2149.9|2155.8|2149.8|2155.9|2149.9|2155.8|2149.8|2
1620270170000|2021-05-06 03:02:50|2156.1|2150.1|2155.8|2149.8|2156.1|2150.1|2155.8|2149.8|2
1620270220000|2021-05-06 03:03:40|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|1
1620270330000|2021-05-06 03:05:30|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|1
1620270410000|2021-05-06 03:06:50|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|1
1620270500000|2021-05-06 03:08:20|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|1
1620270520000|2021-05-06 03:08:40|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|1
1620270530000|2021-05-06 03:08:50|2157.6|2151.6|2158.4|2152.4|2158.4|2152.4|2157.6|2151.6|2
1620270540000|2021-05-06 03:09:00|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|1
1620270550000|2021-05-06 03:09:10|2159.6|2153.6|2159.1|2153.1|2159.6|2153.6|2159.1|2153.1|2
1620270580000|2021-05-06 03:09:40|2158.5|2152.5|2158.4|2152.4|2158.6|2152.6|2158.4|2152.4|4
1620270590000|2021-05-06 03:09:50|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|1
1620270620000|2021-05-06 03:10:20|2157.9|2151.9|2158.1|2152.1|2158.1|2152.1|2157.9|2151.9|2
1620270630000|2021-05-06 03:10:30|2157.9|2151.9|2158.1|2152.1|2158.1|2152.1|2157.9|2151.9|2
1620270740000|2021-05-06 03:12:20|2157.9|2151.9|2157.4|2151.4|2157.9|2151.9|2156.8|2150.8|6
1620270780000|2021-05-06 03:13:00|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1620270790000|2021-05-06 03:13:10|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|1
1620270800000|2021-05-06 03:13:20|2157.1|2151.1|2156.9|2150.9|2157.1|2151.1|2156.4|2150.4|4
1620270810000|2021-05-06 03:13:30|2156.4|2150.4|2156.9|2150.9|2156.9|2150.9|2156.4|2150.4|4
1620270820000|2021-05-06 03:13:40|2156.4|2150.4|2156.9|2150.9|2156.9|2150.9|2156.4|2150.4|3
1620270830000|2021-05-06 03:13:50|2156.4|2150.4|2156.9|2150.9|2156.9|2150.9|2156.4|2150.4|4
1620270840000|2021-05-06 03:14:00|2156.6|2150.6|2156.1|2150.1|2156.9|2150.9|2156.1|2150.1|6
1620270850000|2021-05-06 03:14:10|2156.9|2150.9|2157.1|2151.1|2158.1|2152.1|2156.1|2150.1|6
1620270860000|2021-05-06 03:14:20|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|1
1620270910000|2021-05-06 03:15:10|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|1
1620270970000|2021-05-06 03:16:10|2156|2150|2156|2150|2156|2150|2156|2150|1
1620270980000|2021-05-06 03:16:20|2156.3|2150.3|2156.5|2150.5|2156.5|2150.5|2156.3|2150.3|2
1620270990000|2021-05-06 03:16:30|2156.3|2150.3|2156.4|2150.4|2156.5|2150.5|2156.3|2150.3|5
1620271020000|2021-05-06 03:17:00|2156.5|2150.5|2156.4|2150.4|2156.5|2150.5|2156.4|2150.4|2
1620271040000|2021-05-06 03:17:20|2156|2150|2155.9|2149.9|2156|2150|2155.9|2149.9|2
1620271060000|2021-05-06 03:17:40|2156.1|2150.1|2155.9|2149.9|2156.1|2150.1|2155.9|2149.9|2
1620271270000|2021-05-06 03:21:10|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|1
1620271360000|2021-05-06 03:22:40|2155.9|2149.9|2156.6|2150.6|2157.8|2151.8|2155.9|2149.9|7
1620271370000|2021-05-06 03:22:50|2157.4|2151.4|2156.1|2150.1|2157.4|2151.4|2156.1|2150.1|3
1620271380000|2021-05-06 03:23:00|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|1
1620271390000|2021-05-06 03:23:10|2156|2150|2156.6|2150.6|2158.1|2152.1|2156|2150|7
1620271400000|2021-05-06 03:23:20|2156.5|2150.5|2156.5|2150.5|2156.5|2150.5|2156.5|2150.5|1
1620271410000|2021-05-06 03:23:30|2156.9|2150.9|2157.6|2151.6|2157.6|2151.6|2156.9|2150.9|3
1620271770000|2021-05-06 03:29:30|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|1
1620271830000|2021-05-06 03:30:30|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|1
1620271910000|2021-05-06 03:31:50|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|1
1620271920000|2021-05-06 03:32:00|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1620271980000|2021-05-06 03:33:00|2157.4|2151.4|2157.6|2151.6|2157.6|2151.6|2157.4|2151.4|2
1620272070000|2021-05-06 03:34:30|2158|2152|2158|2152|2158|2152|2158|2152|1
1620272120000|2021-05-06 03:35:20|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|1
1620272140000|2021-05-06 03:35:40|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|1
1620272230000|2021-05-06 03:37:10|2157.9|2151.9|2157.6|2151.6|2157.9|2151.9|2157.6|2151.6|2
1620272330000|2021-05-06 03:38:50|2157.9|2151.9|2157.6|2151.6|2157.9|2151.9|2157.6|2151.6|2
1620272480000|2021-05-06 03:41:20|2157.9|2151.9|2157.6|2151.6|2157.9|2151.9|2157.6|2151.6|2
1620272640000|2021-05-06 03:44:00|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|1
1620272680000|2021-05-06 03:44:40|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|1
1620272870000|2021-05-06 03:47:50|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|1
1620272900000|2021-05-06 03:48:20|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|1
1620273030000|2021-05-06 03:50:30|2158.8|2152.8|2160|2154|2160|2154|2158.8|2152.8|2
1620273040000|2021-05-06 03:50:40|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|1
1620273050000|2021-05-06 03:50:50|2159.9|2153.9|2159.4|2153.4|2159.9|2153.9|2159.4|2153.4|2
1620273110000|2021-05-06 03:51:50|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|1
1620274350000|2021-05-06 04:12:30|2156.9|2150.9|2156.8|2150.8|2156.9|2150.9|2156.8|2150.8|2
1620274360000|2021-05-06 04:12:40|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|1
1620274620000|2021-05-06 04:17:00|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1620275070000|2021-05-06 04:24:30|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|1
1620275080000|2021-05-06 04:24:40|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|1
1620276670000|2021-05-06 04:51:10|2157.3|2151.3|2156.6|2150.6|2157.3|2151.3|2156.6|2150.6|2
1620276680000|2021-05-06 04:51:20|2155.8|2149.8|2155.4|2149.4|2155.8|2149.8|2155.4|2149.4|2
1620276760000|2021-05-06 04:52:40|2154.5|2148.5|2154.6|2148.6|2154.6|2148.6|2154.5|2148.5|2
1620276790000|2021-05-06 04:53:10|2155.6|2149.6|2156.6|2150.6|2156.6|2150.6|2155.6|2149.6|2
1620276980000|2021-05-06 04:56:20|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|1
1620277540000|2021-05-06 05:05:40|2156.6|2150.6|2156.4|2150.4|2156.6|2150.6|2156.4|2150.4|2
1620277550000|2021-05-06 05:05:50|2156.8|2150.8|2156.6|2150.6|2156.8|2150.8|2156.4|2150.4|3
1620277680000|2021-05-06 05:08:00|2157.4|2151.4|2158.4|2152.4|2158.4|2152.4|2157.4|2151.4|2
1620277700000|2021-05-06 05:08:20|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|1
1620277910000|2021-05-06 05:11:50|2159.5|2153.5|2159.6|2153.6|2159.6|2153.6|2159.5|2153.5|2
1620278060000|2021-05-06 05:14:20|2159.1|2153.1|2159.6|2153.6|2159.6|2153.6|2159.1|2153.1|2
1620278160000|2021-05-06 05:16:00|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|1
1620278240000|2021-05-06 05:17:20|2159.4|2153.4|2159.4|2153.4|2159.5|2153.5|2159.4|2153.4|3
1620278260000|2021-05-06 05:17:40|2160.6|2154.6|2159.9|2153.9|2160.9|2154.9|2159.9|2153.9|4
1620278270000|2021-05-06 05:17:50|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|1
1620278280000|2021-05-06 05:18:00|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|1
1620278350000|2021-05-06 05:19:10|2160.1|2154.1|2161.1|2155.1|2161.1|2155.1|2160.1|2154.1|2
1620278390000|2021-05-06 05:19:50|2161.3|2155.3|2162.4|2156.4|2162.4|2156.4|2161.3|2155.3|2
1620278430000|2021-05-06 05:20:30|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|1
1620278440000|2021-05-06 05:20:40|2161.5|2155.5|2160|2154|2161.5|2155.5|2159.9|2153.9|9
1620278450000|2021-05-06 05:20:50|2159.9|2153.9|2159.6|2153.6|2160.4|2154.4|2159.6|2153.6|7
1620278470000|2021-05-06 05:21:10|2160.1|2154.1|2160.5|2154.5|2160.5|2154.5|2159.9|2153.9|3
1620278520000|2021-05-06 05:22:00|2160.6|2154.6|2162.1|2156.1|2162.1|2156.1|2160.6|2154.6|3
1620278540000|2021-05-06 05:22:20|2161.6|2155.6|2162.5|2156.5|2162.5|2156.5|2161.6|2155.6|2
1620278600000|2021-05-06 05:23:20|2162.6|2156.6|2162.6|2156.6|2162.6|2156.6|2162.6|2156.6|1
1620278700000|2021-05-06 05:25:00|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|1
1620278710000|2021-05-06 05:25:10|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|1
1620278910000|2021-05-06 05:28:30|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|1
1620278970000|2021-05-06 05:29:30|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|1
1620279000000|2021-05-06 05:30:00|2161.6|2155.6|2161.4|2155.4|2161.6|2155.6|2161.4|2155.4|2
1620279010000|2021-05-06 05:30:10|2161.8|2155.8|2158.9|2152.9|2161.8|2155.8|2158.9|2152.9|11
1620279020000|2021-05-06 05:30:20|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|1
1620279050000|2021-05-06 05:30:50|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|1
1620279060000|2021-05-06 05:31:00|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|1
1620279090000|2021-05-06 05:31:30|2159.1|2153.1|2159.8|2153.8|2159.8|2153.8|2159.1|2153.1|3
1620279100000|2021-05-06 05:31:40|2160|2154|2159.1|2153.1|2160.1|2154.1|2159.1|2153.1|5
1620279110000|2021-05-06 05:31:50|2159.4|2153.4|2159.9|2153.9|2159.9|2153.9|2159.4|2153.4|3
1620279140000|2021-05-06 05:32:20|2160.1|2154.1|2160.3|2154.3|2160.3|2154.3|2160.1|2154.1|2
1620279150000|2021-05-06 05:32:30|2160.5|2154.5|2160.6|2154.6|2160.6|2154.6|2160.5|2154.5|2
1620279190000|2021-05-06 05:33:10|2160.8|2154.8|2161|2155|2161|2155|2160.4|2154.4|4
1620279200000|2021-05-06 05:33:20|2160.9|2154.9|2160.1|2154.1|2161.5|2155.5|2159.6|2153.6|13
1620279210000|2021-05-06 05:33:30|2159.8|2153.8|2159.6|2153.6|2160.1|2154.1|2159.6|2153.6|3
1620279220000|2021-05-06 05:33:40|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|1
1620279230000|2021-05-06 05:33:50|2159.6|2153.6|2159|2153|2159.6|2153.6|2159|2153|3
1620279240000|2021-05-06 05:34:00|2159.9|2153.9|2158.8|2152.8|2159.9|2153.9|2158.8|2152.8|5
1620279250000|2021-05-06 05:34:10|2159.4|2153.4|2158.8|2152.8|2159.6|2153.6|2158.4|2152.4|14
1620279260000|2021-05-06 05:34:20|2158.9|2152.9|2158.1|2152.1|2158.9|2152.9|2158.1|2152.1|6
1620279270000|2021-05-06 05:34:30|2158.4|2152.4|2158.6|2152.6|2159.4|2153.4|2158.4|2152.4|3
1620279280000|2021-05-06 05:34:40|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|1
1620279290000|2021-05-06 05:34:50|2158.6|2152.6|2158.9|2152.9|2159.4|2153.4|2158.6|2152.6|6
1620279300000|2021-05-06 05:35:00|2158.8|2152.8|2158.9|2152.9|2159.1|2153.1|2158.8|2152.8|3
1620279320000|2021-05-06 05:35:20|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|1
1620279340000|2021-05-06 05:35:40|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|1
1620279350000|2021-05-06 05:35:50|2159.9|2153.9|2159.6|2153.6|2160.1|2154.1|2159.6|2153.6|6
1620279360000|2021-05-06 05:36:00|2159.1|2153.1|2160.4|2154.4|2160.4|2154.4|2159.1|2153.1|6
1620279370000|2021-05-06 05:36:10|2159.6|2153.6|2159.6|2153.6|2160.4|2154.4|2159.6|2153.6|9
1620279380000|2021-05-06 05:36:20|2159.8|2153.8|2159.6|2153.6|2159.8|2153.8|2159.6|2153.6|4
1620279400000|2021-05-06 05:36:40|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|1
1620279410000|2021-05-06 05:36:50|2159.6|2153.6|2159.5|2153.5|2159.6|2153.6|2159.1|2153.1|9
1620279470000|2021-05-06 05:37:50|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|1
1620279490000|2021-05-06 05:38:10|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|1
1620279500000|2021-05-06 05:38:20|2159.4|2153.4|2159.3|2153.3|2159.4|2153.4|2159.3|2153.3|2
1620279520000|2021-05-06 05:38:40|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|1
1620279530000|2021-05-06 05:38:50|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|1
1620279540000|2021-05-06 05:39:00|2160.3|2154.3|2161.4|2155.4|2161.8|2155.8|2160.3|2154.3|8
1620279550000|2021-05-06 05:39:10|2161.6|2155.6|2160.9|2154.9|2161.6|2155.6|2160.4|2154.4|4
1620279570000|2021-05-06 05:39:30|2161.1|2155.1|2161.4|2155.4|2161.6|2155.6|2161.1|2155.1|3
1620279590000|2021-05-06 05:39:50|2161.1|2155.1|2161.4|2155.4|2161.4|2155.4|2161.1|2155.1|2
1620279610000|2021-05-06 05:40:10|2161.9|2155.9|2161.4|2155.4|2161.9|2155.9|2161.1|2155.1|4
1620279620000|2021-05-06 05:40:20|2161.8|2155.8|2161.4|2155.4|2161.9|2155.9|2161.4|2155.4|5
1620279640000|2021-05-06 05:40:40|2161.1|2155.1|2161.4|2155.4|2161.4|2155.4|2160.9|2154.9|4
1620279670000|2021-05-06 05:41:10|2161.1|2155.1|2161.4|2155.4|2161.4|2155.4|2161.1|2155.1|2
1620279680000|2021-05-06 05:41:20|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|2160.9|2154.9|3
1620279700000|2021-05-06 05:41:40|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|1
1620279710000|2021-05-06 05:41:50|2161.1|2155.1|2161.4|2155.4|2161.4|2155.4|2161.1|2155.1|2
1620279720000|2021-05-06 05:42:00|2161.6|2155.6|2161.4|2155.4|2161.6|2155.6|2161.4|2155.4|2
1620279730000|2021-05-06 05:42:10|2161.6|2155.6|2161.9|2155.9|2161.9|2155.9|2161.6|2155.6|2
1620279740000|2021-05-06 05:42:20|2162.1|2156.1|2162.3|2156.3|2162.3|2156.3|2161.9|2155.9|6
1620279750000|2021-05-06 05:42:30|2162.1|2156.1|2162.3|2156.3|2162.3|2156.3|2161.9|2155.9|3
1620279760000|2021-05-06 05:42:40|2162.1|2156.1|2162.5|2156.5|2162.5|2156.5|2162.1|2156.1|2
1620279770000|2021-05-06 05:42:50|2163.1|2157.1|2163.1|2157.1|2163.1|2157.1|2163.1|2157.1|1
1620279780000|2021-05-06 05:43:00|2163.3|2157.3|2162.9|2156.9|2163.8|2157.8|2162.9|2156.9|5
1620279790000|2021-05-06 05:43:10|2163.1|2157.1|2163.6|2157.6|2163.6|2157.6|2162.9|2156.9|9
1620279800000|2021-05-06 05:43:20|2162.5|2156.5|2162.5|2156.5|2163|2157|2161.9|2155.9|15
1620279810000|2021-05-06 05:43:30|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|2161.9|2155.9|5
1620279820000|2021-05-06 05:43:40|2161.4|2155.4|2161.9|2155.9|2161.9|2155.9|2161.4|2155.4|2
1620279830000|2021-05-06 05:43:50|2161.4|2155.4|2161.4|2155.4|2161.9|2155.9|2161.1|2155.1|4
1620279850000|2021-05-06 05:44:10|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|2161.4|2155.4|6
1620279880000|2021-05-06 05:44:40|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|2161.4|2155.4|3
1620279910000|2021-05-06 05:45:10|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|1
1620279930000|2021-05-06 05:45:30|2161.6|2155.6|2162.1|2156.1|2162.1|2156.1|2161.6|2155.6|2
1620279940000|2021-05-06 05:45:40|2161.5|2155.5|2161.6|2155.6|2162.6|2156.6|2161.4|2155.4|9
1620279950000|2021-05-06 05:45:50|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|2161.6|2155.6|5
1620279960000|2021-05-06 05:46:00|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|1
1620279980000|2021-05-06 05:46:20|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|2161.6|2155.6|3
1620279990000|2021-05-06 05:46:30|2162.1|2156.1|2161.6|2155.6|2162.1|2156.1|2161|2155|7
1620280000000|2021-05-06 05:46:40|2161.3|2155.3|2161.5|2155.5|2161.5|2155.5|2160.9|2154.9|4
1620280010000|2021-05-06 05:46:50|2161.9|2155.9|2161.9|2155.9|2162.1|2156.1|2161.9|2155.9|5
1620280030000|2021-05-06 05:47:10|2161.4|2155.4|2161.9|2155.9|2161.9|2155.9|2161.4|2155.4|2
1620280040000|2021-05-06 05:47:20|2161.4|2155.4|2161.4|2155.4|2161.6|2155.6|2161.4|2155.4|3
1620280080000|2021-05-06 05:48:00|2161.6|2155.6|2161.4|2155.4|2161.6|2155.6|2161.4|2155.4|2
1620280100000|2021-05-06 05:48:20|2162.1|2156.1|2162.1|2156.1|2162.4|2156.4|2162.1|2156.1|3
1620280110000|2021-05-06 05:48:30|2162.4|2156.4|2162|2156|2162.4|2156.4|2161.4|2155.4|14
1620280120000|2021-05-06 05:48:40|2162.1|2156.1|2161.4|2155.4|2162.1|2156.1|2161.4|2155.4|7
1620280130000|2021-05-06 05:48:50|2162.1|2156.1|2161.9|2155.9|2162.1|2156.1|2161.4|2155.4|5
1620280140000|2021-05-06 05:49:00|2162|2156|2161.4|2155.4|2162|2156|2161.4|2155.4|6
1620280150000|2021-05-06 05:49:10|2161.6|2155.6|2161.8|2155.8|2162.1|2156.1|2161.4|2155.4|12
1620280160000|2021-05-06 05:49:20|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|1
1620280170000|2021-05-06 05:49:30|2162|2156|2161.4|2155.4|2162|2156|2161.4|2155.4|4
1620280180000|2021-05-06 05:49:40|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|1
1620280200000|2021-05-06 05:50:00|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|1
1620280230000|2021-05-06 05:50:30|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|1
1620280290000|2021-05-06 05:51:30|2161.6|2155.6|2160.8|2154.8|2161.6|2155.6|2160.6|2154.6|3
1620280330000|2021-05-06 05:52:10|2160.6|2154.6|2160.9|2154.9|2160.9|2154.9|2160.6|2154.6|2
1620280440000|2021-05-06 05:54:00|2160.8|2154.8|2160.9|2154.9|2160.9|2154.9|2160.8|2154.8|2
1620280500000|2021-05-06 05:55:00|2161.4|2155.4|2160.9|2154.9|2161.4|2155.4|2160.9|2154.9|2
1620280510000|2021-05-06 05:55:10|2161.4|2155.4|2161.9|2155.9|2161.9|2155.9|2161.4|2155.4|2
1620280520000|2021-05-06 05:55:20|2161.6|2155.6|2161.9|2155.9|2161.9|2155.9|2161.6|2155.6|2
1620280530000|2021-05-06 05:55:30|2162.5|2156.5|2161.4|2155.4|2162.5|2156.5|2161.4|2155.4|2
1620280540000|2021-05-06 05:55:40|2161.6|2155.6|2162.4|2156.4|2162.4|2156.4|2161.6|2155.6|3
1620280570000|2021-05-06 05:56:10|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|1
1620280590000|2021-05-06 05:56:30|2163.1|2157.1|2163.9|2157.9|2163.9|2157.9|2163.1|2157.1|3
1620280600000|2021-05-06 05:56:40|2164|2158|2164.1|2158.1|2164.1|2158.1|2164|2158|2
1620280610000|2021-05-06 05:56:50|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|1
1620280620000|2021-05-06 05:57:00|2164.4|2158.4|2164.1|2158.1|2164.4|2158.4|2164.1|2158.1|2
1620280630000|2021-05-06 05:57:10|2163.1|2157.1|2163.4|2157.4|2163.4|2157.4|2163.1|2157.1|2
1620280650000|2021-05-06 05:57:30|2164.5|2158.5|2163.5|2157.5|2164.5|2158.5|2163.3|2157.3|4
1620280670000|2021-05-06 05:57:50|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|1
1620280690000|2021-05-06 05:58:10|2163.6|2157.6|2163.9|2157.9|2163.9|2157.9|2163.6|2157.6|2
1620280710000|2021-05-06 05:58:30|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|1
1620280730000|2021-05-06 05:58:50|2164.5|2158.5|2163.3|2157.3|2164.6|2158.6|2163.3|2157.3|6
1620280740000|2021-05-06 05:59:00|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|1
1620280760000|2021-05-06 05:59:20|2163.4|2157.4|2163.4|2157.4|2163.6|2157.6|2163.4|2157.4|3
1620280810000|2021-05-06 06:00:10|2163.1|2157.1|2161.9|2155.9|2163.1|2157.1|2161.6|2155.6|5
1620280820000|2021-05-06 06:00:20|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|1
1620280830000|2021-05-06 06:00:30|2161.4|2155.4|2161.4|2155.4|2161.6|2155.6|2161.4|2155.4|3
1620280870000|2021-05-06 06:01:10|2162.3|2156.3|2161.8|2155.8|2162.9|2156.9|2161.8|2155.8|5
1620280880000|2021-05-06 06:01:20|2162.1|2156.1|2161.9|2155.9|2162.1|2156.1|2161.9|2155.9|3
1620280940000|2021-05-06 06:02:20|2162|2156|2161.9|2155.9|2162.1|2156.1|2161.9|2155.9|3
1620280950000|2021-05-06 06:02:30|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|1
1620280960000|2021-05-06 06:02:40|2162.4|2156.4|2161.1|2155.1|2162.5|2156.5|2160.9|2154.9|13
1620281020000|2021-05-06 06:03:40|2160.6|2154.6|2159.8|2153.8|2160.6|2154.6|2159.6|2153.6|3
1620281060000|2021-05-06 06:04:20|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|1
1620281140000|2021-05-06 06:05:40|2159.6|2153.6|2159.4|2153.4|2159.6|2153.6|2159.4|2153.4|2
1620281150000|2021-05-06 06:05:50|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|1
1620281220000|2021-05-06 06:07:00|2159.4|2153.4|2159.6|2153.6|2159.6|2153.6|2159.4|2153.4|2
1620281230000|2021-05-06 06:07:10|2159.8|2153.8|2159.6|2153.6|2159.8|2153.8|2159.6|2153.6|2
1620281240000|2021-05-06 06:07:20|2159.8|2153.8|2159.6|2153.6|2159.8|2153.8|2159.6|2153.6|2
1620281290000|2021-05-06 06:08:10|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|1
1620281300000|2021-05-06 06:08:20|2159.4|2153.4|2159.6|2153.6|2159.6|2153.6|2159.4|2153.4|2
1620281320000|2021-05-06 06:08:40|2159.4|2153.4|2158.4|2152.4|2159.4|2153.4|2157.9|2151.9|9
1620281330000|2021-05-06 06:08:50|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|1
1620281350000|2021-05-06 06:09:10|2158|2152|2158.3|2152.3|2158.3|2152.3|2158|2152|2
1620281400000|2021-05-06 06:10:00|2160|2154|2160.5|2154.5|2160.6|2154.6|2159.9|2153.9|5
1620281410000|2021-05-06 06:10:10|2160.3|2154.3|2159|2153|2160.3|2154.3|2158.9|2152.9|3
1620281420000|2021-05-06 06:10:20|2158.9|2152.9|2159|2153|2159.1|2153.1|2158.9|2152.9|3
1620281480000|2021-05-06 06:11:20|2159.1|2153.1|2159.3|2153.3|2159.3|2153.3|2159.1|2153.1|2
1620281500000|2021-05-06 06:11:40|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|1
1620281510000|2021-05-06 06:11:50|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|1
1620281540000|2021-05-06 06:12:20|2159.9|2153.9|2160.4|2154.4|2160.4|2154.4|2159.9|2153.9|4
1620281570000|2021-05-06 06:12:50|2160.1|2154.1|2159.6|2153.6|2161|2155|2159.6|2153.6|11
1620281580000|2021-05-06 06:13:00|2159.5|2153.5|2160.1|2154.1|2160.6|2154.6|2159.5|2153.5|11
1620281590000|2021-05-06 06:13:10|2160.3|2154.3|2159.6|2153.6|2160.8|2154.8|2159.6|2153.6|6
1620281600000|2021-05-06 06:13:20|2160|2154|2160.6|2154.6|2160.6|2154.6|2160|2154|3
1620281610000|2021-05-06 06:13:30|2161.1|2155.1|2160.9|2154.9|2161.3|2155.3|2160.9|2154.9|3
1620281620000|2021-05-06 06:13:40|2161.4|2155.4|2161.6|2155.6|2161.6|2155.6|2160.9|2154.9|13
1620281630000|2021-05-06 06:13:50|2161.4|2155.4|2161.4|2155.4|2161.5|2155.5|2161.4|2155.4|3
1620281640000|2021-05-06 06:14:00|2161|2155|2161.3|2155.3|2161.4|2155.4|2160.6|2154.6|11
1620281650000|2021-05-06 06:14:10|2161|2155|2161|2155|2161.3|2155.3|2161|2155|3
1620281660000|2021-05-06 06:14:20|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|1
1620281670000|2021-05-06 06:14:30|2160.4|2154.4|2160.6|2154.6|2160.9|2154.9|2160.4|2154.4|5
1620281690000|2021-05-06 06:14:50|2160.9|2154.9|2160.6|2154.6|2160.9|2154.9|2160.6|2154.6|4
1620281700000|2021-05-06 06:15:00|2160.5|2154.5|2160.4|2154.4|2160.5|2154.5|2160.4|2154.4|2
1620281710000|2021-05-06 06:15:10|2160.1|2154.1|2160.6|2154.6|2160.6|2154.6|2160.1|2154.1|3
1620281720000|2021-05-06 06:15:20|2160.9|2154.9|2160.4|2154.4|2160.9|2154.9|2160.1|2154.1|4
1620281730000|2021-05-06 06:15:30|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1620281740000|2021-05-06 06:15:40|2160.4|2154.4|2160.6|2154.6|2160.8|2154.8|2160.4|2154.4|4
1620281770000|2021-05-06 06:16:10|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|1
1620281780000|2021-05-06 06:16:20|2160.6|2154.6|2160.6|2154.6|2160.8|2154.8|2160.3|2154.3|5
1620281790000|2021-05-06 06:16:30|2161.1|2155.1|2161.1|2155.1|2161.6|2155.6|2160.6|2154.6|10
1620281800000|2021-05-06 06:16:40|2160.6|2154.6|2161.1|2155.1|2161.1|2155.1|2160.6|2154.6|7
1620281810000|2021-05-06 06:16:50|2160.8|2154.8|2160.8|2154.8|2160.9|2154.9|2160.6|2154.6|6
1620281820000|2021-05-06 06:17:00|2160.9|2154.9|2161|2155|2161|2155|2160.8|2154.8|4
1620281870000|2021-05-06 06:17:50|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|1
1620281880000|2021-05-06 06:18:00|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|1
1620281900000|2021-05-06 06:18:20|2160.9|2154.9|2160.5|2154.5|2160.9|2154.9|2160.5|2154.5|4
1620281910000|2021-05-06 06:18:30|2160.8|2154.8|2160.6|2154.6|2161.1|2155.1|2160.6|2154.6|6
1620281920000|2021-05-06 06:18:40|2160.4|2154.4|2160.4|2154.4|2160.6|2154.6|2160.4|2154.4|3
1620281960000|2021-05-06 06:19:20|2160.1|2154.1|2159.8|2153.8|2160.1|2154.1|2159.8|2153.8|2
1620281970000|2021-05-06 06:19:30|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|1
1620282020000|2021-05-06 06:20:20|2160.1|2154.1|2159.6|2153.6|2160.1|2154.1|2159.6|2153.6|4
1620282030000|2021-05-06 06:20:30|2159.9|2153.9|2158.5|2152.5|2159.9|2153.9|2158.5|2152.5|4
1620282040000|2021-05-06 06:20:40|2158.9|2152.9|2158.6|2152.6|2159.1|2153.1|2158.6|2152.6|4
1620282060000|2021-05-06 06:21:00|2158.3|2152.3|2158.3|2152.3|2158.6|2152.6|2158.3|2152.3|3
1620282070000|2021-05-06 06:21:10|2158.4|2152.4|2158.3|2152.3|2158.8|2152.8|2158.3|2152.3|12
1620282080000|2021-05-06 06:21:20|2158.8|2152.8|2159.5|2153.5|2159.6|2153.6|2158.4|2152.4|8
1620282110000|2021-05-06 06:21:50|2159.6|2153.6|2159.9|2153.9|2159.9|2153.9|2159.6|2153.6|2
1620282120000|2021-05-06 06:22:00|2159.4|2153.4|2159.6|2153.6|2159.9|2153.9|2159.4|2153.4|5
1620282130000|2021-05-06 06:22:10|2159.4|2153.4|2159.9|2153.9|2159.9|2153.9|2159|2153|6
1620282150000|2021-05-06 06:22:30|2159.6|2153.6|2159.9|2153.9|2159.9|2153.9|2159.6|2153.6|2
1620282170000|2021-05-06 06:22:50|2160|2154|2160|2154|2160|2154|2160|2154|1
1620282180000|2021-05-06 06:23:00|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|2158.8|2152.8|3
1620282190000|2021-05-06 06:23:10|2159.1|2153.1|2159.4|2153.4|2159.9|2153.9|2158.6|2152.6|14
1620282200000|2021-05-06 06:23:20|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|1
1620282210000|2021-05-06 06:23:30|2159.9|2153.9|2159.6|2153.6|2159.9|2153.9|2159.6|2153.6|2
1620282220000|2021-05-06 06:23:40|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|1
1620282390000|2021-05-06 06:26:30|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|1
1620282400000|2021-05-06 06:26:40|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|1
1620282430000|2021-05-06 06:27:10|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|1
1620282450000|2021-05-06 06:27:30|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1620282500000|2021-05-06 06:28:20|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|1
1620282510000|2021-05-06 06:28:30|2160.6|2154.6|2160.9|2154.9|2160.9|2154.9|2160.4|2154.4|3
1620282520000|2021-05-06 06:28:40|2160.6|2154.6|2160.6|2154.6|2160.9|2154.9|2160.6|2154.6|3
1620282550000|2021-05-06 06:29:10|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|1
1620282560000|2021-05-06 06:29:20|2160.4|2154.4|2160.5|2154.5|2160.5|2154.5|2159.9|2153.9|3
1620282570000|2021-05-06 06:29:30|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1620282590000|2021-05-06 06:29:50|2160.4|2154.4|2159.4|2153.4|2160.4|2154.4|2159.4|2153.4|5
1620282610000|2021-05-06 06:30:10|2160.8|2154.8|2160.3|2154.3|2160.8|2154.8|2160.3|2154.3|5
1620282620000|2021-05-06 06:30:20|2160.4|2154.4|2160.9|2154.9|2161|2155|2160.4|2154.4|4
1620282630000|2021-05-06 06:30:30|2160.6|2154.6|2160.9|2154.9|2160.9|2154.9|2160.6|2154.6|2
1620282640000|2021-05-06 06:30:40|2161.9|2155.9|2162.3|2156.3|2162.9|2156.9|2161.9|2155.9|6
1620282650000|2021-05-06 06:30:50|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|1
1620282660000|2021-05-06 06:31:00|2162.6|2156.6|2162.6|2156.6|2162.6|2156.6|2162.6|2156.6|1
1620282670000|2021-05-06 06:31:10|2162.9|2156.9|2164|2158|2164.1|2158.1|2162.4|2156.4|8
1620282680000|2021-05-06 06:31:20|2163.6|2157.6|2162.9|2156.9|2163.6|2157.6|2161.8|2155.8|9
1620282690000|2021-05-06 06:31:30|2162.4|2156.4|2162.9|2156.9|2163.1|2157.1|2162.4|2156.4|4
1620282710000|2021-05-06 06:31:50|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|1
1620282720000|2021-05-06 06:32:00|2162.6|2156.6|2162.6|2156.6|2162.9|2156.9|2162.6|2156.6|5
1620282730000|2021-05-06 06:32:10|2163.1|2157.1|2163.1|2157.1|2163.1|2157.1|2162.9|2156.9|3
1620282770000|2021-05-06 06:32:50|2163.3|2157.3|2163.4|2157.4|2163.4|2157.4|2163.1|2157.1|3
1620282780000|2021-05-06 06:33:00|2163.1|2157.1|2163.1|2157.1|2163.1|2157.1|2163.1|2157.1|1
1620282810000|2021-05-06 06:33:30|2163.3|2157.3|2163.3|2157.3|2163.3|2157.3|2163.3|2157.3|1
1620282820000|2021-05-06 06:33:40|2162.9|2156.9|2162.9|2156.9|2163.4|2157.4|2162.9|2156.9|5
1620282840000|2021-05-06 06:34:00|2163|2157|2162.9|2156.9|2163|2157|2162.9|2156.9|2
1620282870000|2021-05-06 06:34:30|2162.4|2156.4|2162.8|2156.8|2162.8|2156.8|2162.4|2156.4|2
1620282880000|2021-05-06 06:34:40|2162.9|2156.9|2162.9|2156.9|2163|2157|2162.9|2156.9|3
1620282890000|2021-05-06 06:34:50|2163|2157|2162.9|2156.9|2163|2157|2162.9|2156.9|2
1620282910000|2021-05-06 06:35:10|2162.4|2156.4|2162.4|2156.4|2162.6|2156.6|2162.4|2156.4|3
1620282920000|2021-05-06 06:35:20|2162.1|2156.1|2162.4|2156.4|2162.6|2156.6|2162.1|2156.1|3
1620282970000|2021-05-06 06:36:10|2162.6|2156.6|2162.5|2156.5|2162.6|2156.6|2162.5|2156.5|2
1620282990000|2021-05-06 06:36:30|2162.9|2156.9|2162.9|2156.9|2162.9|2156.9|2162.9|2156.9|1
1620283000000|2021-05-06 06:36:40|2162.6|2156.6|2162.9|2156.9|2162.9|2156.9|2162.6|2156.6|2
1620283010000|2021-05-06 06:36:50|2162.6|2156.6|2163.5|2157.5|2163.5|2157.5|2162.6|2156.6|5
1620283030000|2021-05-06 06:37:10|2163.4|2157.4|2163.4|2157.4|2164.4|2158.4|2163.4|2157.4|6
1620283040000|2021-05-06 06:37:20|2163.6|2157.6|2163.4|2157.4|2163.6|2157.6|2163.4|2157.4|2
1620283050000|2021-05-06 06:37:30|2162.9|2156.9|2162.9|2156.9|2163.1|2157.1|2162.9|2156.9|5
1620283060000|2021-05-06 06:37:40|2162.6|2156.6|2162.6|2156.6|2162.6|2156.6|2162.6|2156.6|1
1620283070000|2021-05-06 06:37:50|2162.8|2156.8|2162.8|2156.8|2162.9|2156.9|2162.4|2156.4|4
1620283100000|2021-05-06 06:38:20|2163.1|2157.1|2162.4|2156.4|2163.1|2157.1|2162.3|2156.3|8
1620283120000|2021-05-06 06:38:40|2162.3|2156.3|2162.4|2156.4|2163.3|2157.3|2162.3|2156.3|8
1620283130000|2021-05-06 06:38:50|2163|2157|2162.8|2156.8|2163|2157|2162.4|2156.4|5
1620283150000|2021-05-06 06:39:10|2162.6|2156.6|2162.8|2156.8|2163.1|2157.1|2162.6|2156.6|6
1620283170000|2021-05-06 06:39:30|2162.6|2156.6|2162.8|2156.8|2163.1|2157.1|2162.6|2156.6|6
1620283230000|2021-05-06 06:40:30|2162.6|2156.6|2162.6|2156.6|2162.6|2156.6|2162.6|2156.6|1
1620283240000|2021-05-06 06:40:40|2162.4|2156.4|2162.5|2156.5|2162.5|2156.5|2161.6|2155.6|4
1620283300000|2021-05-06 06:41:40|2161.9|2155.9|2162.6|2156.6|2163.1|2157.1|2161.9|2155.9|6
1620283340000|2021-05-06 06:42:20|2162.9|2156.9|2162.6|2156.6|2162.9|2156.9|2162.6|2156.6|2
1620283360000|2021-05-06 06:42:40|2162.4|2156.4|2162.9|2156.9|2162.9|2156.9|2162.4|2156.4|2
1620283370000|2021-05-06 06:42:50|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|1
1620283380000|2021-05-06 06:43:00|2164.4|2158.4|2164.1|2158.1|2164.6|2158.6|2164.1|2158.1|9
1620283390000|2021-05-06 06:43:10|2164.3|2158.3|2163.6|2157.6|2164.5|2158.5|2163.1|2157.1|11
1620283400000|2021-05-06 06:43:20|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|2163.6|2157.6|3
1620283410000|2021-05-06 06:43:30|2163.6|2157.6|2163.8|2157.8|2164.3|2158.3|2163.1|2157.1|10
1620283420000|2021-05-06 06:43:40|2163.9|2157.9|2162.8|2156.8|2163.9|2157.9|2162.8|2156.8|4
1620283430000|2021-05-06 06:43:50|2162.6|2156.6|2162.9|2156.9|2162.9|2156.9|2162.6|2156.6|2
1620283440000|2021-05-06 06:44:00|2163.3|2157.3|2163.3|2157.3|2163.3|2157.3|2163.3|2157.3|1
1620283450000|2021-05-06 06:44:10|2163.9|2157.9|2163.9|2157.9|2164|2158|2163.4|2157.4|7
1620283460000|2021-05-06 06:44:20|2163.4|2157.4|2164.6|2158.6|2164.6|2158.6|2163.4|2157.4|4
1620283470000|2021-05-06 06:44:30|2164.4|2158.4|2164.5|2158.5|2164.6|2158.6|2164.1|2158.1|5
1620283480000|2021-05-06 06:44:40|2164|2158|2164.6|2158.6|2164.6|2158.6|2164|2158|5
1620283490000|2021-05-06 06:44:50|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|1
1620283500000|2021-05-06 06:45:00|2164.9|2158.9|2164.8|2158.8|2165.5|2159.5|2164.6|2158.6|11
1620283510000|2021-05-06 06:45:10|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|1
1620283520000|2021-05-06 06:45:20|2164.5|2158.5|2164.4|2158.4|2164.5|2158.5|2164.4|2158.4|2
1620283540000|2021-05-06 06:45:40|2164.5|2158.5|2164.9|2158.9|2164.9|2158.9|2164.5|2158.5|3
1620283550000|2021-05-06 06:45:50|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|1
1620283560000|2021-05-06 06:46:00|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|1
1620283580000|2021-05-06 06:46:20|2163.6|2157.6|2164.4|2158.4|2164.5|2158.5|2163.6|2157.6|3
1620283590000|2021-05-06 06:46:30|2163.8|2157.8|2163.3|2157.3|2164|2158|2163.3|2157.3|8
1620283600000|2021-05-06 06:46:40|2163.4|2157.4|2163.1|2157.1|2163.4|2157.4|2162.9|2156.9|5
1620283620000|2021-05-06 06:47:00|2163|2157|2163|2157|2163|2157|2163|2157|1
1620283630000|2021-05-06 06:47:10|2163.1|2157.1|2163.1|2157.1|2163.6|2157.6|2162.9|2156.9|8
1620283640000|2021-05-06 06:47:20|2162.9|2156.9|2163.6|2157.6|2163.6|2157.6|2162.9|2156.9|3
1620283670000|2021-05-06 06:47:50|2163.1|2157.1|2163.6|2157.6|2163.6|2157.6|2163|2157|6
1620283690000|2021-05-06 06:48:10|2164.1|2158.1|2164.4|2158.4|2164.4|2158.4|2164.1|2158.1|2
1620283700000|2021-05-06 06:48:20|2164.9|2158.9|2165.1|2159.1|2165.4|2159.4|2164.6|2158.6|5
1620283710000|2021-05-06 06:48:30|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|1
1620283720000|2021-05-06 06:48:40|2164.9|2158.9|2164.8|2158.8|2165.4|2159.4|2164.8|2158.8|6
1620283730000|2021-05-06 06:48:50|2164.5|2158.5|2164.4|2158.4|2164.5|2158.5|2164.4|2158.4|2
1620283740000|2021-05-06 06:49:00|2164.6|2158.6|2164.4|2158.4|2164.6|2158.6|2164.4|2158.4|2
1620283750000|2021-05-06 06:49:10|2164.6|2158.6|2164.8|2158.8|2165.8|2159.8|2164.5|2158.5|10
1620283760000|2021-05-06 06:49:20|2164.6|2158.6|2163.6|2157.6|2164.6|2158.6|2163|2157|16
1620283770000|2021-05-06 06:49:30|2163.9|2157.9|2163.6|2157.6|2163.9|2157.9|2163.1|2157.1|8
1620283780000|2021-05-06 06:49:40|2163.4|2157.4|2164.4|2158.4|2164.6|2158.6|2163.1|2157.1|13
1620283790000|2021-05-06 06:49:50|2164.5|2158.5|2164.5|2158.5|2164.5|2158.5|2164.4|2158.4|3
1620283800000|2021-05-06 06:50:00|2164.6|2158.6|2164.9|2158.9|2164.9|2158.9|2164.5|2158.5|4
1620283810000|2021-05-06 06:50:10|2165.1|2159.1|2164.6|2158.6|2165.1|2159.1|2164.6|2158.6|17
1620283820000|2021-05-06 06:50:20|2164.8|2158.8|2164.4|2158.4|2164.8|2158.8|2164.4|2158.4|2
1620283830000|2021-05-06 06:50:30|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|2164|2158|3
1620283850000|2021-05-06 06:50:50|2164|2158|2164|2158|2164|2158|2164|2158|1
1620283860000|2021-05-06 06:51:00|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|1
1620283870000|2021-05-06 06:51:10|2163.8|2157.8|2163.9|2157.9|2163.9|2157.9|2163.3|2157.3|3
1620283890000|2021-05-06 06:51:30|2163.8|2157.8|2164.1|2158.1|2165|2159|2163.8|2157.8|7
1620283900000|2021-05-06 06:51:40|2164.5|2158.5|2164.6|2158.6|2164.9|2158.9|2164.4|2158.4|5
1620283910000|2021-05-06 06:51:50|2164.9|2158.9|2165.6|2159.6|2165.6|2159.6|2164.9|2158.9|4
1620283920000|2021-05-06 06:52:00|2165.4|2159.4|2165.8|2159.8|2165.8|2159.8|2165.3|2159.3|10
1620283930000|2021-05-06 06:52:10|2165.5|2159.5|2165.6|2159.6|2165.6|2159.6|2165.4|2159.4|5
1620283940000|2021-05-06 06:52:20|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|1
1620283950000|2021-05-06 06:52:30|2165.1|2159.1|2164.9|2158.9|2165.5|2159.5|2164.9|2158.9|5
1620283960000|2021-05-06 06:52:40|2164.6|2158.6|2164.4|2158.4|2165.4|2159.4|2164.4|2158.4|5
1620283970000|2021-05-06 06:52:50|2164.1|2158.1|2163.9|2157.9|2164.1|2158.1|2163.9|2157.9|2
1620283980000|2021-05-06 06:53:00|2163.8|2157.8|2163.9|2157.9|2163.9|2157.9|2163.8|2157.8|2
1620283990000|2021-05-06 06:53:10|2163.8|2157.8|2163.9|2157.9|2163.9|2157.9|2163.6|2157.6|3
1620284000000|2021-05-06 06:53:20|2164.1|2158.1|2163|2157|2164.1|2158.1|2163|2157|4
1620284010000|2021-05-06 06:53:30|2163.4|2157.4|2163.1|2157.1|2163.4|2157.4|2162.9|2156.9|8
1620284020000|2021-05-06 06:53:40|2162.9|2156.9|2162.6|2156.6|2163.1|2157.1|2162.4|2156.4|10
1620284030000|2021-05-06 06:53:50|2161.4|2155.4|2161.1|2155.1|2161.6|2155.6|2161.1|2155.1|5
1620284040000|2021-05-06 06:54:00|2161.8|2155.8|2161.1|2155.1|2161.8|2155.8|2161.1|2155.1|6
1620284060000|2021-05-06 06:54:20|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1620284070000|2021-05-06 06:54:30|2160.9|2154.9|2160.6|2154.6|2160.9|2154.9|2160.6|2154.6|2
1620284080000|2021-05-06 06:54:40|2160.4|2154.4|2160|2154|2160.4|2154.4|2160|2154|2
1620284090000|2021-05-06 06:54:50|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|1
1620284100000|2021-05-06 06:55:00|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|1
1620284110000|2021-05-06 06:55:10|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|1
1620284120000|2021-05-06 06:55:20|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|1
1620284130000|2021-05-06 06:55:30|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|1
1620284140000|2021-05-06 06:55:40|2158.8|2152.8|2158.5|2152.5|2158.8|2152.8|2158.5|2152.5|2
1620284190000|2021-05-06 06:56:30|2159.5|2153.5|2158.5|2152.5|2159.5|2153.5|2158.5|2152.5|2
1620284200000|2021-05-06 06:56:40|2159.4|2153.4|2159.3|2153.3|2159.4|2153.4|2159.3|2153.3|2
1620284210000|2021-05-06 06:56:50|2158.8|2152.8|2158.5|2152.5|2158.8|2152.8|2158.5|2152.5|2
1620284220000|2021-05-06 06:57:00|2158.3|2152.3|2158|2152|2158.3|2152.3|2158|2152|2
1620284240000|2021-05-06 06:57:20|2158.3|2152.3|2158.8|2152.8|2158.8|2152.8|2158.3|2152.3|2
1620284250000|2021-05-06 06:57:30|2159.5|2153.5|2158.6|2152.6|2159.5|2153.5|2158.3|2152.3|3
1620284270000|2021-05-06 06:57:50|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|1
1620284320000|2021-05-06 06:58:40|2159|2153|2159|2153|2159|2153|2159|2153|1
1620284330000|2021-05-06 06:58:50|2159.6|2153.6|2161.5|2155.5|2161.5|2155.5|2159.6|2153.6|4
1620284340000|2021-05-06 06:59:00|2161|2155|2161.5|2155.5|2161.5|2155.5|2160.8|2154.8|5
1620284350000|2021-05-06 06:59:10|2161.8|2155.8|2161.5|2155.5|2161.8|2155.8|2161.5|2155.5|2
1620284370000|2021-05-06 06:59:30|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|1
1620284380000|2021-05-06 06:59:40|2161.5|2155.5|2161.8|2155.8|2161.8|2155.8|2161.5|2155.5|2
1620284390000|2021-05-06 06:59:50|2161.6|2155.6|2162.4|2156.4|2162.4|2156.4|2161.6|2155.6|3
1620284400000|2021-05-06 07:00:00|2162.5|2156.5|2162.1|2156.1|2162.5|2156.5|2162.1|2156.1|3
1620284410000|2021-05-06 07:00:10|2161.8|2155.8|2159.9|2153.9|2161.8|2155.8|2159.5|2153.5|7
1620284440000|2021-05-06 07:00:40|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|1
1620284450000|2021-05-06 07:00:50|2160.5|2154.5|2161.8|2155.8|2161.8|2155.8|2160.5|2154.5|4
1620284460000|2021-05-06 07:01:00|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|1
1620284470000|2021-05-06 07:01:10|2162.8|2156.8|2162.9|2156.9|2162.9|2156.9|2162.8|2156.8|2
1620284480000|2021-05-06 07:01:20|2163|2157|2163|2157|2163|2157|2163|2157|1
1620284490000|2021-05-06 07:01:30|2163.3|2157.3|2163.3|2157.3|2163.3|2157.3|2163.3|2157.3|1
1620284500000|2021-05-06 07:01:40|2163.5|2157.5|2163.8|2157.8|2163.8|2157.8|2163.5|2157.5|2
1620284510000|2021-05-06 07:01:50|2164.3|2158.3|2164.1|2158.1|2164.3|2158.3|2163.9|2157.9|3
1620284520000|2021-05-06 07:02:00|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|1
1620284530000|2021-05-06 07:02:10|2165|2159|2165.4|2159.4|2165.5|2159.5|2165|2159|4
1620284540000|2021-05-06 07:02:20|2165.6|2159.6|2165.8|2159.8|2165.8|2159.8|2165.6|2159.6|2
1620284550000|2021-05-06 07:02:30|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|1
1620284560000|2021-05-06 07:02:40|2166.3|2160.3|2167.3|2161.3|2167.3|2161.3|2166.3|2160.3|7
1620284570000|2021-05-06 07:02:50|2168.3|2162.3|2167.9|2161.9|2168.3|2162.3|2167.9|2161.9|2
1620284590000|2021-05-06 07:03:10|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|1
1620284610000|2021-05-06 07:03:30|2168|2162|2167.9|2161.9|2168|2162|2167.6|2161.6|4
1620284620000|2021-05-06 07:03:40|2168|2162|2168.3|2162.3|2168.3|2162.3|2168|2162|2
1620284630000|2021-05-06 07:03:50|2168.5|2162.5|2168.8|2162.8|2169.1|2163.1|2168.5|2162.5|6
1620284650000|2021-05-06 07:04:10|2169|2163|2168.8|2162.8|2169.5|2163.5|2168.8|2162.8|4
1620284660000|2021-05-06 07:04:20|2168.3|2162.3|2167.8|2161.8|2168.3|2162.3|2167.8|2161.8|3
1620284670000|2021-05-06 07:04:30|2168|2162|2168.3|2162.3|2168.3|2162.3|2168|2162|2
1620284690000|2021-05-06 07:04:50|2168.5|2162.5|2168.8|2162.8|2168.8|2162.8|2168.5|2162.5|2
1620284710000|2021-05-06 07:05:10|2169|2163|2169|2163|2169|2163|2169|2163|1
1620284730000|2021-05-06 07:05:30|2169.3|2163.3|2169.8|2163.8|2169.8|2163.8|2169.3|2163.3|3
1620284740000|2021-05-06 07:05:40|2169.9|2163.9|2169.8|2163.8|2169.9|2163.9|2169.8|2163.8|2
1620284790000|2021-05-06 07:06:30|2169.6|2163.6|2169.3|2163.3|2169.6|2163.6|2169.3|2163.3|2
1620284810000|2021-05-06 07:06:50|2169|2163|2168.9|2162.9|2169|2163|2168.9|2162.9|2
1620284820000|2021-05-06 07:07:00|2168.6|2162.6|2167.1|2161.1|2168.6|2162.6|2167.1|2161.1|2
1620284870000|2021-05-06 07:07:50|2166.9|2160.9|2166.6|2160.6|2166.9|2160.9|2166.3|2160.3|3
1620284880000|2021-05-06 07:08:00|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|1
1620284890000|2021-05-06 07:08:10|2166.3|2160.3|2166.1|2160.1|2166.3|2160.3|2166.1|2160.1|2
1620284910000|2021-05-06 07:08:30|2165.8|2159.8|2166|2160|2166|2160|2165.8|2159.8|2
1620284920000|2021-05-06 07:08:40|2166.1|2160.1|2167.4|2161.4|2167.4|2161.4|2166.1|2160.1|3
1620284930000|2021-05-06 07:08:50|2167.6|2161.6|2167.8|2161.8|2167.8|2161.8|2167.6|2161.6|2
1620284960000|2021-05-06 07:09:20|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|1
1620284970000|2021-05-06 07:09:30|2167.9|2161.9|2166.8|2160.8|2167.9|2161.9|2166.8|2160.8|2
1620284980000|2021-05-06 07:09:40|2166.6|2160.6|2166.4|2160.4|2166.6|2160.6|2166.4|2160.4|2
1620284990000|2021-05-06 07:09:50|2166.3|2160.3|2166.1|2160.1|2166.3|2160.3|2166|2160|3
1620285020000|2021-05-06 07:10:20|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|1
1620285030000|2021-05-06 07:10:30|2166|2160|2166.4|2160.4|2166.4|2160.4|2166|2160|3
1620285040000|2021-05-06 07:10:40|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|1
1620285070000|2021-05-06 07:11:10|2166.9|2160.9|2168|2162|2168|2162|2166.9|2160.9|2
1620285110000|2021-05-06 07:11:50|2167.6|2161.6|2166.6|2160.6|2167.6|2161.6|2166.6|2160.6|2
1620285140000|2021-05-06 07:12:20|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|1
1620285180000|2021-05-06 07:13:00|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|1
1620285190000|2021-05-06 07:13:10|2166.8|2160.8|2167|2161|2167|2161|2166.8|2160.8|2
1620285200000|2021-05-06 07:13:20|2166.8|2160.8|2166.6|2160.6|2166.8|2160.8|2166.6|2160.6|2
1620285210000|2021-05-06 07:13:30|2167|2161|2167|2161|2167|2161|2167|2161|1
1620285230000|2021-05-06 07:13:50|2167.1|2161.1|2167.1|2161.1|2167.1|2161.1|2167.1|2161.1|1
1620285240000|2021-05-06 07:14:00|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|1
1620285260000|2021-05-06 07:14:20|2167.1|2161.1|2167.3|2161.3|2167.3|2161.3|2167.1|2161.1|2
1620285300000|2021-05-06 07:15:00|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|1
1620285330000|2021-05-06 07:15:30|2167.6|2161.6|2167.3|2161.3|2167.6|2161.6|2167.3|2161.3|2
1620285360000|2021-05-06 07:16:00|2166.8|2160.8|2166.3|2160.3|2166.8|2160.8|2166.3|2160.3|2
1620285370000|2021-05-06 07:16:10|2166.9|2160.9|2166.9|2160.9|2166.9|2160.9|2166.9|2160.9|1
1620285390000|2021-05-06 07:16:30|2167|2161|2167|2161|2167|2161|2167|2161|1
1620285410000|2021-05-06 07:16:50|2166.9|2160.9|2167|2161|2167|2161|2166.9|2160.9|2
1620285450000|2021-05-06 07:17:30|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|1
1620285480000|2021-05-06 07:18:00|2168|2162|2168|2162|2168|2162|2168|2162|1
1620285490000|2021-05-06 07:18:10|2168.5|2162.5|2168.9|2162.9|2168.9|2162.9|2168.5|2162.5|3
1620285500000|2021-05-06 07:18:20|2169|2163|2169.4|2163.4|2169.4|2163.4|2169|2163|2
1620285530000|2021-05-06 07:18:50|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|1
1620285540000|2021-05-06 07:19:00|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1620285550000|2021-05-06 07:19:10|2170|2164|2170.1|2164.1|2170.1|2164.1|2170|2164|2
1620285570000|2021-05-06 07:19:30|2170|2164|2169.4|2163.4|2170|2164|2169.4|2163.4|2
1620285590000|2021-05-06 07:19:50|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|1
1620285600000|2021-05-06 07:20:00|2169.6|2163.6|2169.3|2163.3|2169.9|2163.9|2169.3|2163.3|5
1620285690000|2021-05-06 07:21:30|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|1
1620285720000|2021-05-06 07:22:00|2169.9|2163.9|2170.1|2164.1|2170.3|2164.3|2169.9|2163.9|3
1620285740000|2021-05-06 07:22:20|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|1
1620285810000|2021-05-06 07:23:30|2169.9|2163.9|2170|2164|2170|2164|2169.9|2163.9|2
1620285830000|2021-05-06 07:23:50|2169.9|2163.9|2169.5|2163.5|2169.9|2163.9|2169.5|2163.5|3
1620285840000|2021-05-06 07:24:00|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|1
1620285850000|2021-05-06 07:24:10|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1620285870000|2021-05-06 07:24:30|2169|2163|2167|2161|2169|2163|2167|2161|6
1620285910000|2021-05-06 07:25:10|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|1
1620285940000|2021-05-06 07:25:40|2166.5|2160.5|2166|2160|2166.5|2160.5|2166|2160|3
1620285950000|2021-05-06 07:25:50|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|1
1620285970000|2021-05-06 07:26:10|2165.5|2159.5|2165.9|2159.9|2165.9|2159.9|2165.5|2159.5|3
1620285980000|2021-05-06 07:26:20|2166|2160|2166|2160|2166|2160|2166|2160|1
1620286050000|2021-05-06 07:27:30|2166.3|2160.3|2166.5|2160.5|2166.5|2160.5|2166.3|2160.3|2
1620286110000|2021-05-06 07:28:30|2166.3|2160.3|2166.4|2160.4|2166.4|2160.4|2166.3|2160.3|2
1620286120000|2021-05-06 07:28:40|2166|2160|2166|2160|2166|2160|2165.9|2159.9|5
1620286160000|2021-05-06 07:29:20|2165.9|2159.9|2165.8|2159.8|2165.9|2159.9|2165.8|2159.8|2
1620286170000|2021-05-06 07:29:30|2165.6|2159.6|2165.8|2159.8|2165.8|2159.8|2165.6|2159.6|2
1620286190000|2021-05-06 07:29:50|2165.5|2159.5|2166|2160|2166|2160|2165.5|2159.5|3
1620286200000|2021-05-06 07:30:00|2165.8|2159.8|2166|2160|2166|2160|2165.8|2159.8|2
1620286210000|2021-05-06 07:30:10|2166.1|2160.1|2166.3|2160.3|2166.3|2160.3|2166.1|2160.1|2
1620286260000|2021-05-06 07:31:00|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|1
1620286310000|2021-05-06 07:31:50|2166.8|2160.8|2166.9|2160.9|2166.9|2160.9|2166.8|2160.8|2
1620286320000|2021-05-06 07:32:00|2167|2161|2168.1|2162.1|2168.1|2162.1|2167|2161|4
1620286330000|2021-05-06 07:32:10|2168.3|2162.3|2169.3|2163.3|2169.3|2163.3|2168.3|2162.3|2
1620286340000|2021-05-06 07:32:20|2169.5|2163.5|2170|2164|2170|2164|2169.5|2163.5|2
1620286400000|2021-05-06 07:33:20|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|1
1620286480000|2021-05-06 07:34:40|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|1
1620286580000|2021-05-06 07:36:20|2169.6|2163.6|2169.5|2163.5|2169.6|2163.6|2169.5|2163.5|2
1620286600000|2021-05-06 07:36:40|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|1
1620286630000|2021-05-06 07:37:10|2168.3|2162.3|2167.5|2161.5|2168.3|2162.3|2167.5|2161.5|2
1620286640000|2021-05-06 07:37:20|2167.4|2161.4|2166.8|2160.8|2167.4|2161.4|2166.8|2160.8|3
1620286660000|2021-05-06 07:37:40|2166.5|2160.5|2167.8|2161.8|2167.8|2161.8|2166.5|2160.5|3
1620286700000|2021-05-06 07:38:20|2168|2162|2168|2162|2168|2162|2168|2162|1
1620286730000|2021-05-06 07:38:50|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|1
1620286770000|2021-05-06 07:39:30|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|1
1620286800000|2021-05-06 07:40:00|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|1
1620286830000|2021-05-06 07:40:30|2167.4|2161.4|2168.3|2162.3|2168.3|2162.3|2167.4|2161.4|2
1620286840000|2021-05-06 07:40:40|2168.5|2162.5|2168.9|2162.9|2168.9|2162.9|2168.5|2162.5|3
1620286870000|2021-05-06 07:41:10|2169|2163|2170.1|2164.1|2170.1|2164.1|2169|2163|3
1620286880000|2021-05-06 07:41:20|2170.3|2164.3|2170.5|2164.5|2170.5|2164.5|2170.3|2164.3|3
1620286890000|2021-05-06 07:41:30|2170.8|2164.8|2172.8|2166.8|2172.8|2166.8|2170.8|2164.8|5
1620286900000|2021-05-06 07:41:40|2172.9|2166.9|2173|2167|2173|2167|2172.9|2166.9|2
1620286930000|2021-05-06 07:42:10|2173.4|2167.4|2173.8|2167.8|2173.8|2167.8|2173.4|2167.4|3
1620286990000|2021-05-06 07:43:10|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|1
1620287000000|2021-05-06 07:43:20|2172.3|2166.3|2171.8|2165.8|2172.3|2166.3|2171.8|2165.8|3
1620287040000|2021-05-06 07:44:00|2172|2166|2172|2166|2172|2166|2172|2166|1
1620287050000|2021-05-06 07:44:10|2171.9|2165.9|2171.5|2165.5|2171.9|2165.9|2171.5|2165.5|2
1620287080000|2021-05-06 07:44:40|2171.1|2165.1|2171|2165|2171.1|2165.1|2171|2165|2
1620287090000|2021-05-06 07:44:50|2170.8|2164.8|2170.6|2164.6|2170.8|2164.8|2170.6|2164.6|2
1620287140000|2021-05-06 07:45:40|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|1
1620287170000|2021-05-06 07:46:10|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|1
1620287200000|2021-05-06 07:46:40|2170.3|2164.3|2170.6|2164.6|2170.6|2164.6|2170.3|2164.3|2
1620287210000|2021-05-06 07:46:50|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|1
1620287220000|2021-05-06 07:47:00|2171|2165|2171.5|2165.5|2171.5|2165.5|2171|2165|2
1620287270000|2021-05-06 07:47:50|2171.3|2165.3|2170.5|2164.5|2171.3|2165.3|2170.3|2164.3|5
1620287340000|2021-05-06 07:49:00|2170.3|2164.3|2170.8|2164.8|2170.8|2164.8|2170.3|2164.3|3
1620287350000|2021-05-06 07:49:10|2171.3|2165.3|2171.3|2165.3|2172|2166|2171.3|2165.3|4
1620287390000|2021-05-06 07:49:50|2171.5|2165.5|2171.8|2165.8|2171.8|2165.8|2171.5|2165.5|2
1620287400000|2021-05-06 07:50:00|2171.5|2165.5|2172|2166|2172|2166|2171.5|2165.5|3
1620287500000|2021-05-06 07:51:40|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|1
1620287530000|2021-05-06 07:52:10|2172|2166|2171.6|2165.6|2172|2166|2171.6|2165.6|2
1620287570000|2021-05-06 07:52:50|2172|2166|2172|2166|2172|2166|2172|2166|1
1620287600000|2021-05-06 07:53:20|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|1
1620287650000|2021-05-06 07:54:10|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1620287680000|2021-05-06 07:54:40|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|1
1620287710000|2021-05-06 07:55:10|2171.1|2165.1|2170.6|2164.6|2171.1|2165.1|2170.6|2164.6|3
1620287780000|2021-05-06 07:56:20|2171|2165|2171|2165|2171|2165|2171|2165|1
1620287790000|2021-05-06 07:56:30|2171.3|2165.3|2171.3|2165.3|2171.5|2165.5|2171.3|2165.3|4
1620287800000|2021-05-06 07:56:40|2171.5|2165.5|2171.8|2165.8|2171.8|2165.8|2171.5|2165.5|2
1620287850000|2021-05-06 07:57:30|2171.9|2165.9|2172|2166|2172|2166|2171.9|2165.9|2
1620287860000|2021-05-06 07:57:40|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|1
1620287930000|2021-05-06 07:58:50|2172.5|2166.5|2171.8|2165.8|2172.5|2166.5|2171.8|2165.8|3
1620287950000|2021-05-06 07:59:10|2172|2166|2171.6|2165.6|2172|2166|2171.6|2165.6|2
1620287990000|2021-05-06 07:59:50|2172|2166|2173.6|2167.6|2173.6|2167.6|2172|2166|5
1620288000000|2021-05-06 08:00:00|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|1
1620288010000|2021-05-06 08:00:10|2175|2169|2175.3|2169.3|2175.3|2169.3|2175|2169|2
1620288020000|2021-05-06 08:00:20|2175.5|2169.5|2175.3|2169.3|2175.5|2169.5|2175.3|2169.3|6
1620288030000|2021-05-06 08:00:30|2175.5|2169.5|2175.8|2169.8|2175.8|2169.8|2175.5|2169.5|3
1620288040000|2021-05-06 08:00:40|2176|2170|2175.8|2169.8|2176|2170|2175.8|2169.8|2
1620288050000|2021-05-06 08:00:50|2176|2170|2176|2170|2176|2170|2176|2170|1
1620288060000|2021-05-06 08:01:00|2175.8|2169.8|2176.5|2170.5|2176.5|2170.5|2175.8|2169.8|4
1620288070000|2021-05-06 08:01:10|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1620288080000|2021-05-06 08:01:20|2176.8|2170.8|2177|2171|2177|2171|2176.8|2170.8|4
1620288100000|2021-05-06 08:01:40|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.6|2170.6|3
1620288120000|2021-05-06 08:02:00|2177|2171|2177|2171|2177|2171|2177|2171|1
1620288180000|2021-05-06 08:03:00|2176.9|2170.9|2177|2171|2177|2171|2176.9|2170.9|2
1620288210000|2021-05-06 08:03:30|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|1
1620288220000|2021-05-06 08:03:40|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1620288230000|2021-05-06 08:03:50|2176.1|2170.1|2176.1|2170.1|2176.3|2170.3|2176.1|2170.1|3
1620288240000|2021-05-06 08:04:00|2175.9|2169.9|2174.3|2168.3|2175.9|2169.9|2174.3|2168.3|5
1620288250000|2021-05-06 08:04:10|2174|2168|2174.1|2168.1|2174.1|2168.1|2174|2168|2
1620288270000|2021-05-06 08:04:30|2174.5|2168.5|2172.6|2166.6|2174.5|2168.5|2172.6|2166.6|5
1620288290000|2021-05-06 08:04:50|2172.4|2166.4|2172.5|2166.5|2172.5|2166.5|2172.4|2166.4|2
1620288310000|2021-05-06 08:05:10|2172.6|2166.6|2175|2169|2175|2169|2172.6|2166.6|4
1620288320000|2021-05-06 08:05:20|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|1
1620288330000|2021-05-06 08:05:30|2175.5|2169.5|2175.8|2169.8|2175.8|2169.8|2175.5|2169.5|2
1620288340000|2021-05-06 08:05:40|2176|2170|2176.3|2170.3|2176.3|2170.3|2176|2170|2
1620288350000|2021-05-06 08:05:50|2176.5|2170.5|2176.8|2170.8|2176.8|2170.8|2176.5|2170.5|2
1620288410000|2021-05-06 08:06:50|2177|2171|2177|2171|2177|2171|2177|2171|1
1620288480000|2021-05-06 08:08:00|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|1
1620288550000|2021-05-06 08:09:10|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|1
1620288600000|2021-05-06 08:10:00|2177|2171|2177|2171|2177|2171|2177|2171|1
1620288650000|2021-05-06 08:10:50|2176.8|2170.8|2177|2171|2177|2171|2176.8|2170.8|2
1620288780000|2021-05-06 08:13:00|2176.8|2170.8|2176.3|2170.3|2176.8|2170.8|2176.3|2170.3|3
1620288790000|2021-05-06 08:13:10|2176|2170|2176|2170|2176|2170|2176|2170|1
1620288800000|2021-05-06 08:13:20|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|1
1620288850000|2021-05-06 08:14:10|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|1
1620288870000|2021-05-06 08:14:30|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|1
1620288880000|2021-05-06 08:14:40|2175|2169|2175|2169|2175|2169|2175|2169|1
1620288920000|2021-05-06 08:15:20|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|1
1620288950000|2021-05-06 08:15:50|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|1
1620288960000|2021-05-06 08:16:00|2174.5|2168.5|2174.4|2168.4|2174.5|2168.5|2174.4|2168.4|2
1620288990000|2021-05-06 08:16:30|2174.3|2168.3|2174.1|2168.1|2174.3|2168.3|2174.1|2168.1|2
1620289030000|2021-05-06 08:17:10|2174.3|2168.3|2175.3|2169.3|2175.3|2169.3|2174.3|2168.3|2
1620289040000|2021-05-06 08:17:20|2175.5|2169.5|2176|2170|2176|2170|2175.5|2169.5|3
1620289050000|2021-05-06 08:17:30|2176.3|2170.3|2176.8|2170.8|2176.8|2170.8|2176.3|2170.3|4
1620289060000|2021-05-06 08:17:40|2176.9|2170.9|2176.5|2170.5|2176.9|2170.9|2176.5|2170.5|3
1620289070000|2021-05-06 08:17:50|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1620289100000|2021-05-06 08:18:20|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|1
1620289110000|2021-05-06 08:18:30|2177|2171|2176.8|2170.8|2177|2171|2176.8|2170.8|2
1620289120000|2021-05-06 08:18:40|2177|2171|2177|2171|2177|2171|2177|2171|1
1620289130000|2021-05-06 08:18:50|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|1
1620289160000|2021-05-06 08:19:20|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|1
1620289190000|2021-05-06 08:19:50|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1620289210000|2021-05-06 08:20:10|2175.8|2169.8|2175.5|2169.5|2175.8|2169.8|2175.3|2169.3|3
1620289220000|2021-05-06 08:20:20|2175|2169|2175.3|2169.3|2175.3|2169.3|2175|2169|2
1620289230000|2021-05-06 08:20:30|2175.5|2169.5|2175.3|2169.3|2175.5|2169.5|2175.3|2169.3|4
1620289240000|2021-05-06 08:20:40|2175.8|2169.8|2175.6|2169.6|2175.8|2169.8|2175.6|2169.6|2
1620289250000|2021-05-06 08:20:50|2175.5|2169.5|2173.8|2167.8|2175.5|2169.5|2173.8|2167.8|3
1620289270000|2021-05-06 08:21:10|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|1
1620289320000|2021-05-06 08:22:00|2174|2168|2173.6|2167.6|2174|2168|2173.6|2167.6|2
1620289340000|2021-05-06 08:22:20|2173.5|2167.5|2172.5|2166.5|2173.5|2167.5|2172.5|2166.5|2
1620289350000|2021-05-06 08:22:30|2172.3|2166.3|2171.9|2165.9|2172.3|2166.3|2171.8|2165.8|3
1620289370000|2021-05-06 08:22:50|2171.3|2165.3|2171.5|2165.5|2171.5|2165.5|2171.1|2165.1|3
1620289390000|2021-05-06 08:23:10|2171.3|2165.3|2171|2165|2171.3|2165.3|2171|2165|2
1620289400000|2021-05-06 08:23:20|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|1
1620289410000|2021-05-06 08:23:30|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|1
1620289420000|2021-05-06 08:23:40|2170.9|2164.9|2171|2165|2171|2165|2170.9|2164.9|2
1620289430000|2021-05-06 08:23:50|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|1
1620289440000|2021-05-06 08:24:00|2171.4|2165.4|2171.6|2165.6|2171.6|2165.6|2171.4|2165.4|2
1620289480000|2021-05-06 08:24:40|2171.8|2165.8|2172.8|2166.8|2172.8|2166.8|2171.8|2165.8|2
1620289490000|2021-05-06 08:24:50|2173.1|2167.1|2173.6|2167.6|2173.6|2167.6|2173.1|2167.1|4
1620289500000|2021-05-06 08:25:00|2173.5|2167.5|2174|2168|2174|2168|2173.5|2167.5|4
1620289510000|2021-05-06 08:25:10|2174.3|2168.3|2174.5|2168.5|2174.5|2168.5|2174.3|2168.3|2
1620289520000|2021-05-06 08:25:20|2174.6|2168.6|2174.6|2168.6|2174.8|2168.8|2174.6|2168.6|3
1620289530000|2021-05-06 08:25:30|2175.1|2169.1|2173.5|2167.5|2175.5|2169.5|2173.5|2167.5|3
1620289540000|2021-05-06 08:25:40|2173.8|2167.8|2173.5|2167.5|2173.8|2167.8|2173.5|2167.5|2
1620289550000|2021-05-06 08:25:50|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|1
1620289560000|2021-05-06 08:26:00|2173.9|2167.9|2174.4|2168.4|2174.4|2168.4|2173.9|2167.9|2
1620289570000|2021-05-06 08:26:10|2174.5|2168.5|2174.4|2168.4|2174.5|2168.5|2174.4|2168.4|2
1620289580000|2021-05-06 08:26:20|2174.5|2168.5|2175.6|2169.6|2175.6|2169.6|2174.5|2168.5|5
1620289590000|2021-05-06 08:26:30|2175.8|2169.8|2176|2170|2176.3|2170.3|2175.8|2169.8|3
1620289600000|2021-05-06 08:26:40|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|2176.3|2170.3|3
1620289610000|2021-05-06 08:26:50|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1620289620000|2021-05-06 08:27:00|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|1
1620289640000|2021-05-06 08:27:20|2176.9|2170.9|2177.3|2171.3|2177.3|2171.3|2176.9|2170.9|2
1620289670000|2021-05-06 08:27:50|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|1
1620289690000|2021-05-06 08:28:10|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|1
1620289700000|2021-05-06 08:28:20|2178|2172|2178.5|2172.5|2178.5|2172.5|2178|2172|2
1620289720000|2021-05-06 08:28:40|2178.8|2172.8|2178.6|2172.6|2178.8|2172.8|2178.6|2172.6|2
1620289730000|2021-05-06 08:28:50|2178.3|2172.3|2177.5|2171.5|2178.3|2172.3|2177.3|2171.3|5
1620289750000|2021-05-06 08:29:10|2177.4|2171.4|2176.8|2170.8|2177.4|2171.4|2176.8|2170.8|2
1620289770000|2021-05-06 08:29:30|2177.3|2171.3|2177.8|2171.8|2177.8|2171.8|2177.3|2171.3|3
1620289780000|2021-05-06 08:29:40|2178|2172|2177.8|2171.8|2178|2172|2177.8|2171.8|2
1620289790000|2021-05-06 08:29:50|2177.6|2171.6|2177.5|2171.5|2177.6|2171.6|2177.5|2171.5|2
1620289800000|2021-05-06 08:30:00|2177.6|2171.6|2178|2172|2178|2172|2177.6|2171.6|3
1620289820000|2021-05-06 08:30:20|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|2178.1|2172.1|3
1620289830000|2021-05-06 08:30:30|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|1
1620289840000|2021-05-06 08:30:40|2178.9|2172.9|2179.5|2173.5|2179.5|2173.5|2178.9|2172.9|3
1620289870000|2021-05-06 08:31:10|2179.3|2173.3|2179|2173|2179.3|2173.3|2179|2173|2
1620289900000|2021-05-06 08:31:40|2179.1|2173.1|2179.6|2173.6|2179.6|2173.6|2179.1|2173.1|2
1620289930000|2021-05-06 08:32:10|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1620289950000|2021-05-06 08:32:30|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1620289960000|2021-05-06 08:32:40|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|1
1620289970000|2021-05-06 08:32:50|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|1
1620290060000|2021-05-06 08:34:20|2180.5|2174.5|2179.4|2173.4|2180.5|2174.5|2179.4|2173.4|3
1620290080000|2021-05-06 08:34:40|2179.5|2173.5|2179.8|2173.8|2179.8|2173.8|2179.5|2173.5|2
1620290100000|2021-05-06 08:35:00|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|1
1620290130000|2021-05-06 08:35:30|2180|2174|2180.5|2174.5|2180.5|2174.5|2180|2174|3
1620290140000|2021-05-06 08:35:40|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|1
1620290220000|2021-05-06 08:37:00|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1620290250000|2021-05-06 08:37:30|2180.8|2174.8|2180.3|2174.3|2180.8|2174.8|2180.3|2174.3|2
1620290270000|2021-05-06 08:37:50|2180|2174|2179.3|2173.3|2180|2174|2179.3|2173.3|2
1620290280000|2021-05-06 08:38:00|2179|2173|2178.8|2172.8|2179|2173|2178.8|2172.8|2
1620290290000|2021-05-06 08:38:10|2178.6|2172.6|2178.8|2172.8|2178.8|2172.8|2178.6|2172.6|2
1620290310000|2021-05-06 08:38:30|2178.9|2172.9|2179.1|2173.1|2179.1|2173.1|2178.9|2172.9|3
1620290360000|2021-05-06 08:39:20|2179.5|2173.5|2179.3|2173.3|2179.5|2173.5|2179.3|2173.3|2
1620290390000|2021-05-06 08:39:50|2179|2173|2179|2173|2179|2173|2179|2173|1
1620290400000|2021-05-06 08:40:00|2179.5|2173.5|2180.5|2174.5|2180.5|2174.5|2179.5|2173.5|2
1620290410000|2021-05-06 08:40:10|2180.6|2174.6|2180.9|2174.9|2180.9|2174.9|2180.6|2174.6|2
1620290510000|2021-05-06 08:41:50|2180.8|2174.8|2180.6|2174.6|2180.8|2174.8|2180.6|2174.6|2
1620290550000|2021-05-06 08:42:30|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|1
1620290570000|2021-05-06 08:42:50|2180.9|2174.9|2181.1|2175.1|2181.1|2175.1|2180.9|2174.9|2
1620290590000|2021-05-06 08:43:10|2180.9|2174.9|2180.6|2174.6|2180.9|2174.9|2180.6|2174.6|2
1620290640000|2021-05-06 08:44:00|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|1
1620290700000|2021-05-06 08:45:00|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|1
1620290890000|2021-05-06 08:48:10|2180.8|2174.8|2179.5|2173.5|2180.8|2174.8|2179.5|2173.5|4
1620290900000|2021-05-06 08:48:20|2179.6|2173.6|2179.5|2173.5|2179.8|2173.8|2179.5|2173.5|3
1620290940000|2021-05-06 08:49:00|2179.4|2173.4|2179.1|2173.1|2179.4|2173.4|2179.1|2173.1|2
1620290950000|2021-05-06 08:49:10|2179|2173|2179|2173|2179|2173|2179|2173|1
1620290970000|2021-05-06 08:49:30|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|1
1620291070000|2021-05-06 08:51:10|2179|2173|2177.1|2171.1|2179|2173|2177.1|2171.1|2
1620291080000|2021-05-06 08:51:20|2177.5|2171.5|2177.3|2171.3|2177.5|2171.5|2177.3|2171.3|2
1620291110000|2021-05-06 08:51:50|2177.5|2171.5|2177.1|2171.1|2177.5|2171.5|2177.1|2171.1|2
1620291140000|2021-05-06 08:52:20|2177|2171|2177|2171|2177|2171|2177|2171|1
1620291200000|2021-05-06 08:53:20|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|1
1620291220000|2021-05-06 08:53:40|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|1
1620291250000|2021-05-06 08:54:10|2176.3|2170.3|2175.8|2169.8|2176.3|2170.3|2175.8|2169.8|3
1620291290000|2021-05-06 08:54:50|2176.3|2170.3|2175.8|2169.8|2176.3|2170.3|2175.8|2169.8|2
1620291340000|2021-05-06 08:55:40|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|1
1620291360000|2021-05-06 08:56:00|2176.4|2170.4|2177.1|2171.1|2177.1|2171.1|2176.4|2170.4|3
1620291390000|2021-05-06 08:56:30|2176.9|2170.9|2176.5|2170.5|2176.9|2170.9|2176.5|2170.5|2
1620291480000|2021-05-06 08:58:00|2176.4|2170.4|2176.8|2170.8|2176.8|2170.8|2176.4|2170.4|2
1620291510000|2021-05-06 08:58:30|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|1
1620291520000|2021-05-06 08:58:40|2176.6|2170.6|2176.8|2170.8|2176.8|2170.8|2176.6|2170.6|2
1620291550000|2021-05-06 08:59:10|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|2176.4|2170.4|3
1620291560000|2021-05-06 08:59:20|2177|2171|2176.4|2170.4|2177.3|2171.3|2176.4|2170.4|5
1620291570000|2021-05-06 08:59:30|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|1
1620291580000|2021-05-06 08:59:40|2177.3|2171.3|2177.4|2171.4|2177.4|2171.4|2177.3|2171.3|2
1620291590000|2021-05-06 08:59:50|2177.3|2171.3|2177.5|2171.5|2177.5|2171.5|2177.3|2171.3|3
1620291600000|2021-05-06 09:00:00|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|1
1620291610000|2021-05-06 09:00:10|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|1
1620291630000|2021-05-06 09:00:30|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|1
1620291660000|2021-05-06 09:01:00|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|1
1620291770000|2021-05-06 09:02:50|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|1
1620291800000|2021-05-06 09:03:20|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|1
1620291830000|2021-05-06 09:03:50|2177.8|2171.8|2177.4|2171.4|2177.8|2171.8|2177.4|2171.4|2
1620291850000|2021-05-06 09:04:10|2177.8|2171.8|2178.4|2172.4|2178.4|2172.4|2177.8|2171.8|3
1620291900000|2021-05-06 09:05:00|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|1
1620291950000|2021-05-06 09:05:50|2178.4|2172.4|2178|2172|2178.4|2172.4|2178|2172|2
1620291970000|2021-05-06 09:06:10|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|1
1620291980000|2021-05-06 09:06:20|2178|2172|2178.6|2172.6|2178.6|2172.6|2178|2172|3
1620291990000|2021-05-06 09:06:30|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|1
1620292050000|2021-05-06 09:07:30|2178.4|2172.4|2177.9|2171.9|2178.4|2172.4|2177.9|2171.9|2
1620292100000|2021-05-06 09:08:20|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|1
1620292120000|2021-05-06 09:08:40|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|1
1620292140000|2021-05-06 09:09:00|2177.5|2171.5|2177.8|2171.8|2177.8|2171.8|2177.5|2171.5|2
1620292160000|2021-05-06 09:09:20|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|1
1620292220000|2021-05-06 09:10:20|2178|2172|2178|2172|2178|2172|2178|2172|1
1620292260000|2021-05-06 09:11:00|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|1
1620292290000|2021-05-06 09:11:30|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|1
1620292310000|2021-05-06 09:11:50|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|1
1620292330000|2021-05-06 09:12:10|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|1
1620292350000|2021-05-06 09:12:30|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|1
1620292380000|2021-05-06 09:13:00|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|1
1620292410000|2021-05-06 09:13:30|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|1
1620292420000|2021-05-06 09:13:40|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|1
1620292510000|2021-05-06 09:15:10|2178.8|2172.8|2178.8|2172.8|2178.8|2172.8|2178.6|2172.6|3
1620292520000|2021-05-06 09:15:20|2179.3|2173.3|2179.8|2173.8|2179.8|2173.8|2179.3|2173.3|3
1620292530000|2021-05-06 09:15:30|2179.5|2173.5|2179.6|2173.6|2179.6|2173.6|2179.5|2173.5|2
1620292550000|2021-05-06 09:15:50|2179|2173|2179.6|2173.6|2179.6|2173.6|2179|2173|3
1620292560000|2021-05-06 09:16:00|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|1
1620292620000|2021-05-06 09:17:00|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1620292630000|2021-05-06 09:17:10|2179.3|2173.3|2179.8|2173.8|2179.8|2173.8|2179.3|2173.3|4
1620292740000|2021-05-06 09:19:00|2180.1|2174.1|2179.8|2173.8|2180.1|2174.1|2179.8|2173.8|2
1620292980000|2021-05-06 09:23:00|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1620293020000|2021-05-06 09:23:40|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|1
1620293040000|2021-05-06 09:24:00|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1620293070000|2021-05-06 09:24:30|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1620293180000|2021-05-06 09:26:20|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1620293240000|2021-05-06 09:27:20|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|1
1620293330000|2021-05-06 09:28:50|2180.5|2174.5|2179.4|2173.4|2180.5|2174.5|2179.4|2173.4|2
1620293340000|2021-05-06 09:29:00|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|1
1620293420000|2021-05-06 09:30:20|2179.4|2173.4|2179.3|2173.3|2179.4|2173.4|2179.3|2173.3|2
1620293430000|2021-05-06 09:30:30|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|1
1620293570000|2021-05-06 09:32:50|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1620293580000|2021-05-06 09:33:00|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|1
1620293590000|2021-05-06 09:33:10|2180.1|2174.1|2180.5|2174.5|2180.5|2174.5|2180.1|2174.1|2
1620293600000|2021-05-06 09:33:20|2180.4|2174.4|2180.3|2174.3|2180.4|2174.4|2180.3|2174.3|2
1620293610000|2021-05-06 09:33:30|2179.8|2173.8|2180.3|2174.3|2180.3|2174.3|2179.8|2173.8|2
1620293630000|2021-05-06 09:33:50|2180|2174|2180.3|2174.3|2180.3|2174.3|2180|2174|2
1620293700000|2021-05-06 09:35:00|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1620293710000|2021-05-06 09:35:10|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|1
1620293840000|2021-05-06 09:37:20|2180.5|2174.5|2180.8|2174.8|2180.8|2174.8|2180.5|2174.5|3
1620293860000|2021-05-06 09:37:40|2181|2175|2181|2175|2181|2175|2181|2175|1
1620293870000|2021-05-06 09:37:50|2180.8|2174.8|2179.8|2173.8|2180.8|2174.8|2179.8|2173.8|2
1620293890000|2021-05-06 09:38:10|2180.5|2174.5|2180.3|2174.3|2180.5|2174.5|2180.3|2174.3|2
1620293940000|2021-05-06 09:39:00|2179.8|2173.8|2179.3|2173.3|2179.8|2173.8|2179.3|2173.3|2
1620293980000|2021-05-06 09:39:40|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|1
1620294000000|2021-05-06 09:40:00|2180|2174|2180.3|2174.3|2180.3|2174.3|2180|2174|2
1620294170000|2021-05-06 09:42:50|2180.5|2174.5|2181|2175|2181|2175|2180.5|2174.5|2
1620294180000|2021-05-06 09:43:00|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|1
1620294310000|2021-05-06 09:45:10|2180.5|2174.5|2179.8|2173.8|2180.5|2174.5|2179.8|2173.8|2
1620294380000|2021-05-06 09:46:20|2180|2174|2180|2174|2180|2174|2180|2174|1
1620294520000|2021-05-06 09:48:40|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|1
1620294540000|2021-05-06 09:49:00|2180.5|2174.5|2180.3|2174.3|2180.5|2174.5|2180.3|2174.3|2
1620294550000|2021-05-06 09:49:10|2180|2174|2179.8|2173.8|2180|2174|2179.8|2173.8|2
1620294560000|2021-05-06 09:49:20|2180|2174|2179.3|2173.3|2180|2174|2179.3|2173.3|2
1620294570000|2021-05-06 09:49:30|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1620294590000|2021-05-06 09:49:50|2179.8|2173.8|2180|2174|2180|2174|2179.8|2173.8|2
1620294660000|2021-05-06 09:51:00|2179.8|2173.8|2180.3|2174.3|2180.3|2174.3|2179.4|2173.4|5
1620294860000|2021-05-06 09:54:20|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1620294930000|2021-05-06 09:55:30|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|1
1620295100000|2021-05-06 09:58:20|2181|2175|2181|2175|2181|2175|2181|2175|1
1620295110000|2021-05-06 09:58:30|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|1
1620295120000|2021-05-06 09:58:40|2181.1|2175.1|2180.9|2174.9|2181.1|2175.1|2180.9|2174.9|2
1620295180000|2021-05-06 09:59:40|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1620295190000|2021-05-06 09:59:50|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|1
1620295200000|2021-05-06 10:00:00|2181.4|2175.4|2181|2175|2181.4|2175.4|2180.8|2174.8|3
1620295260000|2021-05-06 10:01:00|2180.9|2174.9|2181.1|2175.1|2181.1|2175.1|2180.9|2174.9|3
1620295290000|2021-05-06 10:01:30|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|1
1620295300000|2021-05-06 10:01:40|2181|2175|2181|2175|2181|2175|2181|2175|1
1620295310000|2021-05-06 10:01:50|2181.5|2175.5|2182.9|2176.9|2182.9|2176.9|2181.5|2175.5|2
1620295320000|2021-05-06 10:02:00|2183|2177|2182.8|2176.8|2183|2177|2182.8|2176.8|2
1620295330000|2021-05-06 10:02:10|2183|2177|2183.5|2177.5|2183.5|2177.5|2182.8|2176.8|4
1620295340000|2021-05-06 10:02:20|2183.6|2177.6|2184|2178|2184|2178|2183.6|2177.6|2
1620295360000|2021-05-06 10:02:40|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1620295370000|2021-05-06 10:02:50|2184.1|2178.1|2184.8|2178.8|2184.8|2178.8|2184.1|2178.1|4
1620295380000|2021-05-06 10:03:00|2185|2179|2185|2179|2185|2179|2184.8|2178.8|3
1620295390000|2021-05-06 10:03:10|2185.1|2179.1|2187.3|2181.3|2187.3|2181.3|2185.1|2179.1|5
1620295400000|2021-05-06 10:03:20|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|1
1620295410000|2021-05-06 10:03:30|2187|2181|2187.1|2181.1|2187.4|2181.4|2186.8|2180.8|5
1620295420000|2021-05-06 10:03:40|2187.4|2181.4|2187.6|2181.6|2187.6|2181.6|2187.4|2181.4|3
1620295430000|2021-05-06 10:03:50|2187.9|2181.9|2187.8|2181.8|2187.9|2181.9|2187.8|2181.8|4
1620295450000|2021-05-06 10:04:10|2187.5|2181.5|2187.3|2181.3|2187.5|2181.5|2187.3|2181.3|2
1620295470000|2021-05-06 10:04:30|2187|2181|2186.8|2180.8|2187|2181|2186.8|2180.8|2
1620295480000|2021-05-06 10:04:40|2186.4|2180.4|2186.8|2180.8|2186.8|2180.8|2186.3|2180.3|3
1620295520000|2021-05-06 10:05:20|2187|2181|2187.3|2181.3|2187.3|2181.3|2187|2181|2
1620295530000|2021-05-06 10:05:30|2187.4|2181.4|2187.5|2181.5|2187.5|2181.5|2187.4|2181.4|2
1620295540000|2021-05-06 10:05:40|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|1
1620295550000|2021-05-06 10:05:50|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|1
1620295660000|2021-05-06 10:07:40|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|1
1620295750000|2021-05-06 10:09:10|2188.8|2182.8|2189|2183|2189|2183|2188.8|2182.8|3
1620295870000|2021-05-06 10:11:10|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|1
1620295970000|2021-05-06 10:12:50|2189|2183|2188.8|2182.8|2189|2183|2188.8|2182.8|2
1620295980000|2021-05-06 10:13:00|2189|2183|2189|2183|2189|2183|2189|2183|1
1620296070000|2021-05-06 10:14:30|2188.8|2182.8|2189|2183|2189|2183|2188.8|2182.8|2
1620296080000|2021-05-06 10:14:40|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|1
1620296130000|2021-05-06 10:15:30|2189|2183|2189|2183|2189|2183|2189|2183|1
1620296190000|2021-05-06 10:16:30|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|1
1620296240000|2021-05-06 10:17:20|2189|2183|2189|2183|2189|2183|2189|2183|1
1620296320000|2021-05-06 10:18:40|2189.3|2183.3|2188.8|2182.8|2189.3|2183.3|2188.8|2182.8|3
1620296380000|2021-05-06 10:19:40|2188.5|2182.5|2188.6|2182.6|2188.6|2182.6|2188.5|2182.5|2
1620296390000|2021-05-06 10:19:50|2188.5|2182.5|2188.6|2182.6|2188.6|2182.6|2188.5|2182.5|2
1620296400000|2021-05-06 10:20:00|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|1
1620296410000|2021-05-06 10:20:10|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|1
1620296440000|2021-05-06 10:20:40|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|1
1620296450000|2021-05-06 10:20:50|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|1
1620296580000|2021-05-06 10:23:00|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|1
1620296600000|2021-05-06 10:23:20|2188.8|2182.8|2187.8|2181.8|2188.8|2182.8|2187.8|2181.8|2
1620296610000|2021-05-06 10:23:30|2187.9|2181.9|2188.5|2182.5|2188.5|2182.5|2187.9|2181.9|2
1620296630000|2021-05-06 10:23:50|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|1
1620296640000|2021-05-06 10:24:00|2187.9|2181.9|2188|2182|2188|2182|2187.9|2181.9|2
1620296660000|2021-05-06 10:24:20|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|1
1620296680000|2021-05-06 10:24:40|2188.3|2182.3|2188.5|2182.5|2188.5|2182.5|2188.3|2182.3|2
1620296690000|2021-05-06 10:24:50|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|1
1620296790000|2021-05-06 10:26:30|2188|2182|2188|2182|2188|2182|2188|2182|1
1620296850000|2021-05-06 10:27:30|2188.6|2182.6|2189|2183|2189|2183|2188.6|2182.6|3
1620296860000|2021-05-06 10:27:40|2188.9|2182.9|2190|2184|2190|2184|2188.9|2182.9|2
1620296890000|2021-05-06 10:28:10|2190.9|2184.9|2191.1|2185.1|2191.1|2185.1|2190.9|2184.9|3
1620296910000|2021-05-06 10:28:30|2191.3|2185.3|2191.4|2185.4|2191.5|2185.5|2191.1|2185.1|4
1620296920000|2021-05-06 10:28:40|2191.5|2185.5|2192.3|2186.3|2192.3|2186.3|2191.5|2185.5|2
1620296930000|2021-05-06 10:28:50|2192.1|2186.1|2191.3|2185.3|2192.1|2186.1|2191.3|2185.3|3
1620296940000|2021-05-06 10:29:00|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|1
1620296950000|2021-05-06 10:29:10|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|1
1620296980000|2021-05-06 10:29:40|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1620297020000|2021-05-06 10:30:20|2191|2185|2191.3|2185.3|2191.3|2185.3|2191|2185|2
1620297160000|2021-05-06 10:32:40|2191.5|2185.5|2191.6|2185.6|2192|2186|2191.5|2185.5|4
1620297170000|2021-05-06 10:32:50|2192|2186|2192|2186|2192.1|2186.1|2192|2186|3
1620297290000|2021-05-06 10:34:50|2191.8|2185.8|2191.6|2185.6|2191.8|2185.8|2191.6|2185.6|2
1620297300000|2021-05-06 10:35:00|2190.9|2184.9|2190.3|2184.3|2190.9|2184.9|2190.3|2184.3|2
1620297310000|2021-05-06 10:35:10|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|1
1620297320000|2021-05-06 10:35:20|2190.8|2184.8|2190.6|2184.6|2190.9|2184.9|2190.6|2184.6|3
1620297330000|2021-05-06 10:35:30|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1620297390000|2021-05-06 10:36:30|2191|2185|2191|2185|2191|2185|2191|2185|1
1620297400000|2021-05-06 10:36:40|2190.9|2184.9|2189.3|2183.3|2190.9|2184.9|2189.3|2183.3|3
1620297410000|2021-05-06 10:36:50|2189|2183|2188.8|2182.8|2189|2183|2188.8|2182.8|2
1620297430000|2021-05-06 10:37:10|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|1
1620297440000|2021-05-06 10:37:20|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|1
1620297450000|2021-05-06 10:37:30|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|1
1620297500000|2021-05-06 10:38:20|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|1
1620297510000|2021-05-06 10:38:30|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1620297520000|2021-05-06 10:38:40|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1620297540000|2021-05-06 10:39:00|2190.6|2184.6|2192.1|2186.1|2192.1|2186.1|2190.6|2184.6|5
1620297550000|2021-05-06 10:39:10|2192|2186|2192|2186|2192|2186|2192|2186|1
1620297560000|2021-05-06 10:39:20|2191.3|2185.3|2192|2186|2192|2186|2191.3|2185.3|2
1620297590000|2021-05-06 10:39:50|2192.1|2186.1|2192|2186|2192.1|2186.1|2192|2186|2
1620297610000|2021-05-06 10:40:10|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1620297630000|2021-05-06 10:40:30|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1620297680000|2021-05-06 10:41:20|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1620297720000|2021-05-06 10:42:00|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1620297830000|2021-05-06 10:43:50|2191.4|2185.4|2190.4|2184.4|2191.4|2185.4|2190.4|2184.4|2
1620297920000|2021-05-06 10:45:20|2190.6|2184.6|2191.1|2185.1|2191.1|2185.1|2190.6|2184.6|2
1620297940000|2021-05-06 10:45:40|2191|2185|2191|2185|2191|2185|2191|2185|1
1620297950000|2021-05-06 10:45:50|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1620298030000|2021-05-06 10:47:10|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|1
1620298110000|2021-05-06 10:48:30|2190|2184|2189.9|2183.9|2190|2184|2189.9|2183.9|2
1620298130000|2021-05-06 10:48:50|2190|2184|2190|2184|2190|2184|2190|2184|1
1620298320000|2021-05-06 10:52:00|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|1
1620298340000|2021-05-06 10:52:20|2189.8|2183.8|2189.3|2183.3|2189.8|2183.8|2189.3|2183.3|2
1620298420000|2021-05-06 10:53:40|2188.5|2182.5|2187.8|2181.8|2188.5|2182.5|2187.8|2181.8|3
1620298450000|2021-05-06 10:54:10|2188|2182|2188|2182|2188|2182|2188|2182|1
1620298460000|2021-05-06 10:54:20|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|1
1620298500000|2021-05-06 10:55:00|2188|2182|2188.8|2182.8|2188.8|2182.8|2188|2182|2
1620298510000|2021-05-06 10:55:10|2187.5|2181.5|2188.3|2182.3|2188.3|2182.3|2187.5|2181.5|2
1620298520000|2021-05-06 10:55:20|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|1
1620298580000|2021-05-06 10:56:20|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|1
1620298590000|2021-05-06 10:56:30|2188.6|2182.6|2188.9|2182.9|2188.9|2182.9|2188.6|2182.6|2
1620298690000|2021-05-06 10:58:10|2188.8|2182.8|2187.8|2181.8|2188.8|2182.8|2187.5|2181.5|5
1620298700000|2021-05-06 10:58:20|2187.9|2181.9|2188.4|2182.4|2188.4|2182.4|2187.9|2181.9|2
1620298740000|2021-05-06 10:59:00|2188.8|2182.8|2189|2183|2189|2183|2188.8|2182.8|2
1620298760000|2021-05-06 10:59:20|2188.8|2182.8|2188.6|2182.6|2188.8|2182.8|2188.6|2182.6|2
1620298770000|2021-05-06 10:59:30|2187.5|2181.5|2188|2182|2188|2182|2187.5|2181.5|2
1620298790000|2021-05-06 10:59:50|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|1
1620298800000|2021-05-06 11:00:00|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|1
1620298820000|2021-05-06 11:00:20|2188.8|2182.8|2187.9|2181.9|2188.8|2182.8|2187.9|2181.9|3
1620298890000|2021-05-06 11:01:30|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|1
1620298900000|2021-05-06 11:01:40|2188.1|2182.1|2188.3|2182.3|2188.3|2182.3|2188.1|2182.1|2
1620298920000|2021-05-06 11:02:00|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|1
1620298950000|2021-05-06 11:02:30|2188.6|2182.6|2189.5|2183.5|2189.5|2183.5|2188.6|2182.6|2
1620298960000|2021-05-06 11:02:40|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|1
1620299030000|2021-05-06 11:03:50|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|1
1620299060000|2021-05-06 11:04:20|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|1
1620299140000|2021-05-06 11:05:40|2190.1|2184.1|2190.1|2184.1|2190.5|2184.5|2190.1|2184.1|3
1620299150000|2021-05-06 11:05:50|2190.4|2184.4|2190.5|2184.5|2190.5|2184.5|2190.4|2184.4|2
1620299190000|2021-05-06 11:06:30|2190.4|2184.4|2189.8|2183.8|2190.4|2184.4|2189.8|2183.8|2
1620299200000|2021-05-06 11:06:40|2189.6|2183.6|2189.1|2183.1|2189.6|2183.6|2189.1|2183.1|2
1620299210000|2021-05-06 11:06:50|2188.1|2182.1|2187.1|2181.1|2188.1|2182.1|2187.1|2181.1|3
1620299300000|2021-05-06 11:08:20|2186.9|2180.9|2186.6|2180.6|2186.9|2180.9|2186.6|2180.6|2
1620299340000|2021-05-06 11:09:00|2187|2181|2187.1|2181.1|2187.1|2181.1|2187|2181|2
1620299400000|2021-05-06 11:10:00|2187.4|2181.4|2187.5|2181.5|2187.5|2181.5|2187.4|2181.4|2
1620299430000|2021-05-06 11:10:30|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|1
1620299460000|2021-05-06 11:11:00|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|1
1620299490000|2021-05-06 11:11:30|2187.8|2181.8|2187|2181|2187.8|2181.8|2187|2181|2
1620299500000|2021-05-06 11:11:40|2186.8|2180.8|2186.4|2180.4|2186.8|2180.8|2186.4|2180.4|4
1620299520000|2021-05-06 11:12:00|2186.3|2180.3|2185.3|2179.3|2186.5|2180.5|2185.3|2179.3|3
1620299530000|2021-05-06 11:12:10|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1620299540000|2021-05-06 11:12:20|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1620299580000|2021-05-06 11:13:00|2184.9|2178.9|2185.5|2179.5|2185.5|2179.5|2184.9|2178.9|2
1620299620000|2021-05-06 11:13:40|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|1
1620299680000|2021-05-06 11:14:40|2186|2180|2186|2180|2186|2180|2186|2180|1
1620299710000|2021-05-06 11:15:10|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1620299800000|2021-05-06 11:16:40|2185.4|2179.4|2183.8|2177.8|2185.4|2179.4|2183.8|2177.8|2
1620299820000|2021-05-06 11:17:00|2185|2179|2185.9|2179.9|2185.9|2179.9|2185|2179|3
1620299880000|2021-05-06 11:18:00|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|1
1620300000000|2021-05-06 11:20:00|2186|2180|2186|2180|2186|2180|2186|2180|1
1620300060000|2021-05-06 11:21:00|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|1
1620300100000|2021-05-06 11:21:40|2185.8|2179.8|2186.4|2180.4|2186.4|2180.4|2185.8|2179.8|3
1620300130000|2021-05-06 11:22:10|2186.5|2180.5|2187.5|2181.5|2187.5|2181.5|2186.5|2180.5|3
1620300140000|2021-05-06 11:22:20|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|1
1620300190000|2021-05-06 11:23:10|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|1
1620300200000|2021-05-06 11:23:20|2188|2182|2187.8|2181.8|2188|2182|2187.8|2181.8|2
1620300390000|2021-05-06 11:26:30|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|1
1620300510000|2021-05-06 11:28:30|2187.3|2181.3|2187.1|2181.1|2187.3|2181.3|2187.1|2181.1|2
1620300560000|2021-05-06 11:29:20|2188|2182|2188.3|2182.3|2188.3|2182.3|2188|2182|2
1620300600000|2021-05-06 11:30:00|2188|2182|2187.6|2181.6|2188|2182|2187.6|2181.6|2
1620300650000|2021-05-06 11:30:50|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|1
1620300660000|2021-05-06 11:31:00|2188|2182|2190|2184|2190|2184|2188|2182|6
1620300670000|2021-05-06 11:31:10|2190.3|2184.3|2191|2185|2191|2185|2190.3|2184.3|3
1620300740000|2021-05-06 11:32:20|2190.9|2184.9|2189.6|2183.6|2190.9|2184.9|2189.6|2183.6|2
1620300750000|2021-05-06 11:32:30|2189.3|2183.3|2189.8|2183.8|2189.8|2183.8|2188.8|2182.8|4
1620300770000|2021-05-06 11:32:50|2189|2183|2187.8|2181.8|2189|2183|2187.8|2181.8|4
1620300780000|2021-05-06 11:33:00|2188.3|2182.3|2189.3|2183.3|2189.3|2183.3|2188.3|2182.3|9
1620300790000|2021-05-06 11:33:10|2189.5|2183.5|2190.4|2184.4|2190.4|2184.4|2189.5|2183.5|4
1620300800000|2021-05-06 11:33:20|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2190|2184|3
1620300810000|2021-05-06 11:33:30|2190|2184|2190|2184|2190|2184|2190|2184|1
1620300940000|2021-05-06 11:35:40|2190.3|2184.3|2191.4|2185.4|2191.4|2185.4|2190.3|2184.3|3
1620300960000|2021-05-06 11:36:00|2191|2185|2191|2185|2191|2185|2191|2185|1
1620301010000|2021-05-06 11:36:50|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|1
1620301020000|2021-05-06 11:37:00|2191.4|2185.4|2192|2186|2192|2186|2191.4|2185.4|3
1620301050000|2021-05-06 11:37:30|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1620301090000|2021-05-06 11:38:10|2191.6|2185.6|2191.5|2185.5|2191.6|2185.6|2191.5|2185.5|2
1620301180000|2021-05-06 11:39:40|2190.8|2184.8|2190.4|2184.4|2190.8|2184.8|2190.4|2184.4|2
1620301200000|2021-05-06 11:40:00|2190.3|2184.3|2190|2184|2190.3|2184.3|2190|2184|2
1620301280000|2021-05-06 11:41:20|2189.9|2183.9|2190|2184|2190|2184|2189.9|2183.9|2
1620301310000|2021-05-06 11:41:50|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|1
1620301320000|2021-05-06 11:42:00|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|1
1620301360000|2021-05-06 11:42:40|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|1
1620301370000|2021-05-06 11:42:50|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|1
1620301400000|2021-05-06 11:43:20|2190|2184|2189.9|2183.9|2190|2184|2189.9|2183.9|2
1620301410000|2021-05-06 11:43:30|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|1
1620301420000|2021-05-06 11:43:40|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|1
1620301440000|2021-05-06 11:44:00|2188.9|2182.9|2188.9|2182.9|2189|2183|2188.9|2182.9|3
1620301450000|2021-05-06 11:44:10|2189.3|2183.3|2190.3|2184.3|2190.3|2184.3|2189.3|2183.3|3
1620301460000|2021-05-06 11:44:20|2190.5|2184.5|2190|2184|2190.5|2184.5|2190|2184|2
1620301480000|2021-05-06 11:44:40|2190.3|2184.3|2190.4|2184.4|2190.4|2184.4|2190.3|2184.3|2
1620301490000|2021-05-06 11:44:50|2190.5|2184.5|2191.8|2185.8|2191.8|2185.8|2190.5|2184.5|4
1620301500000|2021-05-06 11:45:00|2191.6|2185.6|2191.6|2185.6|2192.3|2186.3|2191.6|2185.6|4
1620301510000|2021-05-06 11:45:10|2191.8|2185.8|2192|2186|2192|2186|2191.8|2185.8|2
1620301520000|2021-05-06 11:45:20|2192.3|2186.3|2192.3|2186.3|2192.6|2186.6|2192|2186|6
1620301530000|2021-05-06 11:45:30|2192.1|2186.1|2192.5|2186.5|2192.5|2186.5|2192|2186|4
1620301540000|2021-05-06 11:45:40|2192.8|2186.8|2193|2187|2193|2187|2192.8|2186.8|2
1620301550000|2021-05-06 11:45:50|2193.3|2187.3|2193.5|2187.5|2193.5|2187.5|2193.3|2187.3|2
1620301560000|2021-05-06 11:46:00|2192.8|2186.8|2193.8|2187.8|2193.8|2187.8|2192.8|2186.8|4
1620301570000|2021-05-06 11:46:10|2194|2188|2193.8|2187.8|2194|2188|2193.8|2187.8|2
1620301580000|2021-05-06 11:46:20|2194|2188|2194.3|2188.3|2194.3|2188.3|2193.8|2187.8|4
1620301590000|2021-05-06 11:46:30|2194|2188|2194.4|2188.4|2194.4|2188.4|2194|2188|2
1620301600000|2021-05-06 11:46:40|2194.5|2188.5|2194.4|2188.4|2194.5|2188.5|2194.4|2188.4|2
1620301610000|2021-05-06 11:46:50|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|1
1620301630000|2021-05-06 11:47:10|2194.6|2188.6|2194.3|2188.3|2194.6|2188.6|2194.3|2188.3|2
1620301640000|2021-05-06 11:47:20|2194.5|2188.5|2194.3|2188.3|2194.5|2188.5|2194.3|2188.3|4
1620301650000|2021-05-06 11:47:30|2194.1|2188.1|2194.1|2188.1|2194.3|2188.3|2194.1|2188.1|3
1620301660000|2021-05-06 11:47:40|2194|2188|2194.1|2188.1|2194.1|2188.1|2194|2188|2
1620301670000|2021-05-06 11:47:50|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|1
1620301680000|2021-05-06 11:48:00|2194.4|2188.4|2194.1|2188.1|2194.4|2188.4|2194|2188|5
1620301690000|2021-05-06 11:48:10|2194.4|2188.4|2194.5|2188.5|2194.5|2188.5|2194.3|2188.3|5
1620301700000|2021-05-06 11:48:20|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|1
1620301710000|2021-05-06 11:48:30|2195|2189|2194.5|2188.5|2195|2189|2194.5|2188.5|3
1620301720000|2021-05-06 11:48:40|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|1
1620301730000|2021-05-06 11:48:50|2194.8|2188.8|2194.5|2188.5|2194.8|2188.8|2194.5|2188.5|2
1620301740000|2021-05-06 11:49:00|2194.8|2188.8|2195.3|2189.3|2195.3|2189.3|2194.8|2188.8|3
1620301750000|2021-05-06 11:49:10|2195.5|2189.5|2196|2190|2196|2190|2195.5|2189.5|2
1620301760000|2021-05-06 11:49:20|2195.8|2189.8|2195.8|2189.8|2196|2190|2195.5|2189.5|4
1620301770000|2021-05-06 11:49:30|2196|2190|2196.5|2190.5|2197|2191|2196|2190|7
1620301780000|2021-05-06 11:49:40|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|2196.3|2190.3|3
1620301790000|2021-05-06 11:49:50|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|1
1620301800000|2021-05-06 11:50:00|2196.4|2190.4|2196.8|2190.8|2197.1|2191.1|2196.4|2190.4|3
1620301810000|2021-05-06 11:50:10|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|1
1620301820000|2021-05-06 11:50:20|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|1
1620301830000|2021-05-06 11:50:30|2196.1|2190.1|2194.8|2188.8|2196.1|2190.1|2194.8|2188.8|3
1620301840000|2021-05-06 11:50:40|2193.8|2187.8|2193.5|2187.5|2193.8|2187.8|2193.5|2187.5|2
1620301850000|2021-05-06 11:50:50|2193.3|2187.3|2193.8|2187.8|2193.8|2187.8|2192.8|2186.8|8
1620301860000|2021-05-06 11:51:00|2193.4|2187.4|2193.3|2187.3|2193.4|2187.4|2193.3|2187.3|2
1620301870000|2021-05-06 11:51:10|2193|2187|2193.1|2187.1|2193.1|2187.1|2193|2187|2
1620301900000|2021-05-06 11:51:40|2193|2187|2193|2187|2193|2187|2192.8|2186.8|3
1620301910000|2021-05-06 11:51:50|2192.8|2186.8|2193|2187|2193|2187|2192.8|2186.8|2
1620301950000|2021-05-06 11:52:30|2193.3|2187.3|2193|2187|2193.3|2187.3|2193|2187|2
1620301960000|2021-05-06 11:52:40|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|1
1620301980000|2021-05-06 11:53:00|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|1
1620302030000|2021-05-06 11:53:50|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|1
1620302040000|2021-05-06 11:54:00|2193.1|2187.1|2193|2187|2193.1|2187.1|2193|2187|2
1620302050000|2021-05-06 11:54:10|2192.5|2186.5|2192.3|2186.3|2192.5|2186.5|2192.3|2186.3|2
1620302070000|2021-05-06 11:54:30|2192.5|2186.5|2192|2186|2192.5|2186.5|2191.8|2185.8|3
1620302080000|2021-05-06 11:54:40|2192.3|2186.3|2191.8|2185.8|2192.3|2186.3|2191.8|2185.8|3
1620302090000|2021-05-06 11:54:50|2192|2186|2192.6|2186.6|2192.8|2186.8|2192|2186|5
1620302100000|2021-05-06 11:55:00|2192.8|2186.8|2192.5|2186.5|2192.8|2186.8|2192.5|2186.5|2
1620302110000|2021-05-06 11:55:10|2192.4|2186.4|2193.1|2187.1|2193.1|2187.1|2192|2186|4
1620302130000|2021-05-06 11:55:30|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|1
1620302140000|2021-05-06 11:55:40|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1620302180000|2021-05-06 11:56:20|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.3|2186.3|3
1620302190000|2021-05-06 11:56:30|2192.3|2186.3|2192.5|2186.5|2192.5|2186.5|2192.3|2186.3|4
1620302220000|2021-05-06 11:57:00|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|1
1620302230000|2021-05-06 11:57:10|2192.1|2186.1|2191.8|2185.8|2192.1|2186.1|2191.8|2185.8|2
1620302240000|2021-05-06 11:57:20|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1620302250000|2021-05-06 11:57:30|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|1
1620302260000|2021-05-06 11:57:40|2191|2185|2190.8|2184.8|2191|2185|2190.8|2184.8|2
1620302270000|2021-05-06 11:57:50|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1620302310000|2021-05-06 11:58:30|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1620302320000|2021-05-06 11:58:40|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1620302360000|2021-05-06 11:59:20|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1620302400000|2021-05-06 12:00:00|2190.5|2184.5|2190.8|2184.8|2190.8|2184.8|2190.5|2184.5|2
1620302440000|2021-05-06 12:00:40|2191|2185|2191|2185|2191|2185|2191|2185|1
1620302490000|2021-05-06 12:01:30|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|1
1620302500000|2021-05-06 12:01:40|2191.4|2185.4|2192.8|2186.8|2192.8|2186.8|2191.4|2185.4|5
1620302510000|2021-05-06 12:01:50|2193|2187|2193.5|2187.5|2193.5|2187.5|2193|2187|2
1620302540000|2021-05-06 12:02:20|2193.8|2187.8|2193.9|2187.9|2193.9|2187.9|2193.8|2187.8|2
1620302550000|2021-05-06 12:02:30|2193.8|2187.8|2193.5|2187.5|2193.8|2187.8|2193.5|2187.5|2
1620302560000|2021-05-06 12:02:40|2193.3|2187.3|2192.4|2186.4|2193.3|2187.3|2192|2186|4
1620302620000|2021-05-06 12:03:40|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|1
1620302640000|2021-05-06 12:04:00|2192.3|2186.3|2192.1|2186.1|2192.3|2186.3|2192.1|2186.1|2
1620302670000|2021-05-06 12:04:30|2192|2186|2192.5|2186.5|2192.5|2186.5|2192|2186|3
1620302680000|2021-05-06 12:04:40|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1620302750000|2021-05-06 12:05:50|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|1
1620302770000|2021-05-06 12:06:10|2193|2187|2193|2187|2193|2187|2193|2187|1
1620302830000|2021-05-06 12:07:10|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|1
1620302840000|2021-05-06 12:07:20|2192.5|2186.5|2192|2186|2192.5|2186.5|2192|2186|2
1620302860000|2021-05-06 12:07:40|2191.6|2185.6|2191.5|2185.5|2191.6|2185.6|2191.5|2185.5|2
1620302880000|2021-05-06 12:08:00|2191.6|2185.6|2191.9|2185.9|2191.9|2185.9|2191.6|2185.6|2
1620302890000|2021-05-06 12:08:10|2192.3|2186.3|2192.4|2186.4|2192.4|2186.4|2192.3|2186.3|2
1620302960000|2021-05-06 12:09:20|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|1
1620302970000|2021-05-06 12:09:30|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|1
1620303030000|2021-05-06 12:10:30|2191.8|2185.8|2191.1|2185.1|2191.8|2185.8|2191.1|2185.1|2
1620303140000|2021-05-06 12:12:20|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|1
1620303190000|2021-05-06 12:13:10|2191|2185|2191.3|2185.3|2191.3|2185.3|2191|2185|2
1620303210000|2021-05-06 12:13:30|2191.8|2185.8|2191.8|2185.8|2192.5|2186.5|2191.8|2185.8|5
1620303380000|2021-05-06 12:16:20|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|1
1620303400000|2021-05-06 12:16:40|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1620303420000|2021-05-06 12:17:00|2191.9|2185.9|2191.5|2185.5|2191.9|2185.9|2191.5|2185.5|2
1620303430000|2021-05-06 12:17:10|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|1
1620303440000|2021-05-06 12:17:20|2192|2186|2192|2186|2192|2186|2192|2186|1
1620303460000|2021-05-06 12:17:40|2191.6|2185.6|2192|2186|2192|2186|2191.6|2185.6|2
1620303470000|2021-05-06 12:17:50|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|1
1620303510000|2021-05-06 12:18:30|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1620303520000|2021-05-06 12:18:40|2192|2186|2191.9|2185.9|2192|2186|2191.9|2185.9|2
1620303530000|2021-05-06 12:18:50|2191.8|2185.8|2192|2186|2192|2186|2191.8|2185.8|2
1620303540000|2021-05-06 12:19:00|2191.9|2185.9|2192|2186|2192|2186|2191.8|2185.8|7
1620303560000|2021-05-06 12:19:20|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|1
1620303620000|2021-05-06 12:20:20|2192|2186|2192|2186|2192|2186|2192|2186|1
1620303630000|2021-05-06 12:20:30|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.5|2185.5|3
1620303730000|2021-05-06 12:22:10|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1620303780000|2021-05-06 12:23:00|2191.8|2185.8|2192|2186|2192|2186|2191.8|2185.8|2
1620303830000|2021-05-06 12:23:50|2192.1|2186.1|2193.6|2187.6|2193.6|2187.6|2192.1|2186.1|4
1620303840000|2021-05-06 12:24:00|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|1
1620303850000|2021-05-06 12:24:10|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|1
1620303860000|2021-05-06 12:24:20|2193.5|2187.5|2193.4|2187.4|2193.5|2187.5|2193.4|2187.4|2
1620303870000|2021-05-06 12:24:30|2193.3|2187.3|2192.5|2186.5|2193.3|2187.3|2192.5|2186.5|2
1620303920000|2021-05-06 12:25:20|2192.3|2186.3|2191.8|2185.8|2192.3|2186.3|2191.8|2185.8|2
1620303930000|2021-05-06 12:25:30|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.3|2185.3|3
1620303990000|2021-05-06 12:26:30|2190.9|2184.9|2190.8|2184.8|2190.9|2184.9|2190.8|2184.8|2
1620304020000|2021-05-06 12:27:00|2191.3|2185.3|2191|2185|2191.3|2185.3|2191|2185|2
1620304030000|2021-05-06 12:27:10|2190.8|2184.8|2190.6|2184.6|2190.8|2184.8|2190.6|2184.6|2
1620304060000|2021-05-06 12:27:40|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1620304140000|2021-05-06 12:29:00|2190.5|2184.5|2190.3|2184.3|2190.5|2184.5|2190.3|2184.3|3
1620304170000|2021-05-06 12:29:30|2190.5|2184.5|2190.8|2184.8|2190.8|2184.8|2190.5|2184.5|2
1620304200000|2021-05-06 12:30:00|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1620304240000|2021-05-06 12:30:40|2191|2185|2191|2185|2191|2185|2191|2185|1
1620304280000|2021-05-06 12:31:20|2191.1|2185.1|2191|2185|2191.1|2185.1|2191|2185|2
1620304290000|2021-05-06 12:31:30|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|1
1620304350000|2021-05-06 12:32:30|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|1
1620304380000|2021-05-06 12:33:00|2191.8|2185.8|2191.4|2185.4|2191.8|2185.8|2191.4|2185.4|2
1620304390000|2021-05-06 12:33:10|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1620304440000|2021-05-06 12:34:00|2192|2186|2192|2186|2192|2186|2192|2186|1
1620304530000|2021-05-06 12:35:30|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1620304590000|2021-05-06 12:36:30|2191.6|2185.6|2191.5|2185.5|2191.6|2185.6|2191.5|2185.5|2
1620304660000|2021-05-06 12:37:40|2190.9|2184.9|2190.3|2184.3|2190.9|2184.9|2190.3|2184.3|3
1620304680000|2021-05-06 12:38:00|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1620304690000|2021-05-06 12:38:10|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1620304710000|2021-05-06 12:38:30|2190.8|2184.8|2191.3|2185.3|2191.3|2185.3|2190.8|2184.8|3
1620304730000|2021-05-06 12:38:50|2191|2185|2191.3|2185.3|2191.3|2185.3|2191|2185|2
1620304740000|2021-05-06 12:39:00|2191|2185|2191|2185|2191|2185|2191|2185|1
1620304890000|2021-05-06 12:41:30|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|1
1620304930000|2021-05-06 12:42:10|2191.3|2185.3|2191.5|2185.5|2191.5|2185.5|2191.3|2185.3|2
1620304950000|2021-05-06 12:42:30|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1620304970000|2021-05-06 12:42:50|2192.1|2186.1|2192|2186|2192.1|2186.1|2192|2186|2
1620305000000|2021-05-06 12:43:20|2191.9|2185.9|2190.8|2184.8|2191.9|2185.9|2190.8|2184.8|3
1620305050000|2021-05-06 12:44:10|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|1
1620305070000|2021-05-06 12:44:30|2191|2185|2191.3|2185.3|2191.3|2185.3|2191|2185|2
1620305090000|2021-05-06 12:44:50|2191|2185|2191|2185|2191|2185|2191|2185|1
1620305100000|2021-05-06 12:45:00|2190.4|2184.4|2190.3|2184.3|2190.4|2184.4|2190.3|2184.3|2
1620305110000|2021-05-06 12:45:10|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|1
1620305130000|2021-05-06 12:45:30|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|1
1620305140000|2021-05-06 12:45:40|2190.4|2184.4|2190|2184|2190.4|2184.4|2190|2184|2
1620305150000|2021-05-06 12:45:50|2190.3|2184.3|2190|2184|2190.3|2184.3|2190|2184|2
1620305160000|2021-05-06 12:46:00|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|1
1620305200000|2021-05-06 12:46:40|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|1
1620305210000|2021-05-06 12:46:50|2190|2184|2189.9|2183.9|2190|2184|2189.9|2183.9|2
1620305220000|2021-05-06 12:47:00|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|1
1620305230000|2021-05-06 12:47:10|2189.8|2183.8|2191.6|2185.6|2191.6|2185.6|2189.8|2183.8|3
1620305240000|2021-05-06 12:47:20|2191.9|2185.9|2190.6|2184.6|2192|2186|2190.6|2184.6|4
1620305250000|2021-05-06 12:47:30|2190.9|2184.9|2190.6|2184.6|2190.9|2184.9|2190.6|2184.6|2
1620305270000|2021-05-06 12:47:50|2191.5|2185.5|2191.8|2185.8|2191.8|2185.8|2191.5|2185.5|2
1620305280000|2021-05-06 12:48:00|2192|2186|2192|2186|2192|2186|2192|2186|1
1620305290000|2021-05-06 12:48:10|2191.8|2185.8|2192.8|2186.8|2192.8|2186.8|2191.8|2185.8|2
1620305310000|2021-05-06 12:48:30|2192.5|2186.5|2192.4|2186.4|2192.5|2186.5|2192.4|2186.4|2
1620305360000|2021-05-06 12:49:20|2192|2186|2192|2186|2192|2186|2192|2186|1
1620305420000|2021-05-06 12:50:20|2191.8|2185.8|2190.8|2184.8|2191.8|2185.8|2190.5|2184.5|3
1620305430000|2021-05-06 12:50:30|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|1
1620305460000|2021-05-06 12:51:00|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|1
1620305500000|2021-05-06 12:51:40|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1620305510000|2021-05-06 12:51:50|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|1
1620305550000|2021-05-06 12:52:30|2191|2185|2191.5|2185.5|2191.5|2185.5|2191|2185|2
1620305560000|2021-05-06 12:52:40|2191|2185|2190.8|2184.8|2191|2185|2190.8|2184.8|2
1620305570000|2021-05-06 12:52:50|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1620305580000|2021-05-06 12:53:00|2191.5|2185.5|2190.9|2184.9|2191.5|2185.5|2190.9|2184.9|3
1620305600000|2021-05-06 12:53:20|2191.3|2185.3|2191.8|2185.8|2191.8|2185.8|2191.3|2185.3|4
1620305610000|2021-05-06 12:53:30|2192.4|2186.4|2192.3|2186.3|2192.4|2186.4|2192.3|2186.3|2
1620305620000|2021-05-06 12:53:40|2193|2187|2193|2187|2193|2187|2193|2187|1
1620305630000|2021-05-06 12:53:50|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|1
1620305640000|2021-05-06 12:54:00|2193.6|2187.6|2193.5|2187.5|2193.6|2187.6|2193.3|2187.3|3
1620305650000|2021-05-06 12:54:10|2193.8|2187.8|2194.3|2188.3|2194.3|2188.3|2193.8|2187.8|2
1620305670000|2021-05-06 12:54:30|2193.8|2187.8|2194|2188|2194|2188|2193.8|2187.8|2
1620305690000|2021-05-06 12:54:50|2194.6|2188.6|2194.8|2188.8|2194.8|2188.8|2194.6|2188.6|2
1620305700000|2021-05-06 12:55:00|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|1
1620305710000|2021-05-06 12:55:10|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|1
1620305720000|2021-05-06 12:55:20|2194|2188|2194|2188|2194|2188|2194|2188|1
1620305730000|2021-05-06 12:55:30|2194.3|2188.3|2193.8|2187.8|2194.3|2188.3|2193.8|2187.8|3
1620305750000|2021-05-06 12:55:50|2194|2188|2194.3|2188.3|2194.3|2188.3|2194|2188|2
1620305760000|2021-05-06 12:56:00|2194.5|2188.5|2195.1|2189.1|2195.1|2189.1|2194.5|2188.5|2
1620305790000|2021-05-06 12:56:30|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|1
1620305800000|2021-05-06 12:56:40|2195|2189|2195.1|2189.1|2195.1|2189.1|2195|2189|2
1620305840000|2021-05-06 12:57:20|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|1
1620305850000|2021-05-06 12:57:30|2195.5|2189.5|2195.8|2189.8|2195.8|2189.8|2195.5|2189.5|2
1620305890000|2021-05-06 12:58:10|2196|2190|2196.3|2190.3|2196.3|2190.3|2196|2190|2
1620305910000|2021-05-06 12:58:30|2196|2190|2195.8|2189.8|2196|2190|2195.8|2189.8|3
1620305920000|2021-05-06 12:58:40|2195.9|2189.9|2195.8|2189.8|2195.9|2189.9|2195.8|2189.8|2
1620305940000|2021-05-06 12:59:00|2195.5|2189.5|2194|2188|2195.5|2189.5|2194|2188|5
1620305950000|2021-05-06 12:59:10|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|2192.5|2186.5|7
1620305960000|2021-05-06 12:59:20|2193.3|2187.3|2193|2187|2193.4|2187.4|2193|2187|4
1620305970000|2021-05-06 12:59:30|2193.3|2187.3|2192|2186|2193.3|2187.3|2191.8|2185.8|9
1620305980000|2021-05-06 12:59:40|2191.8|2185.8|2192.3|2186.3|2192.3|2186.3|2191.8|2185.8|3
1620306000000|2021-05-06 13:00:00|2191.8|2185.8|2192.8|2186.8|2192.9|2186.9|2191.8|2185.8|11
1620306010000|2021-05-06 13:00:10|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|2192.6|2186.6|6
1620306020000|2021-05-06 13:00:20|2193|2187|2193|2187|2193|2187|2193|2187|1
1620306030000|2021-05-06 13:00:30|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|1
1620306040000|2021-05-06 13:00:40|2193.3|2187.3|2194|2188|2194.4|2188.4|2193.3|2187.3|7
1620306050000|2021-05-06 13:00:50|2194.3|2188.3|2194.5|2188.5|2194.8|2188.8|2194.3|2188.3|4
1620306060000|2021-05-06 13:01:00|2194.3|2188.3|2194.5|2188.5|2194.5|2188.5|2194|2188|4
1620306090000|2021-05-06 13:01:30|2194.6|2188.6|2194.9|2188.9|2194.9|2188.9|2194.6|2188.6|3
1620306100000|2021-05-06 13:01:40|2195.1|2189.1|2194.8|2188.8|2195.1|2189.1|2194.8|2188.8|2
1620306110000|2021-05-06 13:01:50|2195|2189|2195|2189|2195|2189|2194.8|2188.8|3
1620306120000|2021-05-06 13:02:00|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|2195|2189|3
1620306130000|2021-05-06 13:02:10|2195|2189|2195|2189|2195.3|2189.3|2195|2189|3
1620306140000|2021-05-06 13:02:20|2194.8|2188.8|2194.6|2188.6|2194.8|2188.8|2194.6|2188.6|2
1620306170000|2021-05-06 13:02:50|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|1
1620306180000|2021-05-06 13:03:00|2194.8|2188.8|2194.3|2188.3|2194.8|2188.8|2194.3|2188.3|2
1620306190000|2021-05-06 13:03:10|2194.8|2188.8|2194.8|2188.8|2195|2189|2194.8|2188.8|5
1620306230000|2021-05-06 13:03:50|2195|2189|2194.8|2188.8|2195|2189|2194.8|2188.8|2
1620306250000|2021-05-06 13:04:10|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|1
1620306260000|2021-05-06 13:04:20|2194.4|2188.4|2194|2188|2194.4|2188.4|2194|2188|2
1620306270000|2021-05-06 13:04:30|2194.1|2188.1|2194|2188|2194.1|2188.1|2194|2188|2
1620306280000|2021-05-06 13:04:40|2194.3|2188.3|2194.4|2188.4|2194.4|2188.4|2194.3|2188.3|2
1620306290000|2021-05-06 13:04:50|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|1
1620306320000|2021-05-06 13:05:20|2194.8|2188.8|2194.9|2188.9|2195.1|2189.1|2194.8|2188.8|4
1620306330000|2021-05-06 13:05:30|2195|2189|2195.3|2189.3|2195.5|2189.5|2195|2189|4
1620306340000|2021-05-06 13:05:40|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|1
1620306350000|2021-05-06 13:05:50|2195.8|2189.8|2196.5|2190.5|2196.5|2190.5|2195.8|2189.8|4
1620306370000|2021-05-06 13:06:10|2196.6|2190.6|2197.4|2191.4|2197.4|2191.4|2196.6|2190.6|3
1620306380000|2021-05-06 13:06:20|2197.5|2191.5|2197.5|2191.5|2197.8|2191.8|2197.5|2191.5|3
1620306390000|2021-05-06 13:06:30|2197.3|2191.3|2197|2191|2197.3|2191.3|2196.8|2190.8|6
1620306400000|2021-05-06 13:06:40|2197.3|2191.3|2197.6|2191.6|2197.6|2191.6|2197.3|2191.3|2
1620306410000|2021-05-06 13:06:50|2197.3|2191.3|2197.3|2191.3|2197.6|2191.6|2197.3|2191.3|3
1620306450000|2021-05-06 13:07:30|2197.1|2191.1|2196.6|2190.6|2197.1|2191.1|2196.6|2190.6|3
1620306460000|2021-05-06 13:07:40|2196.8|2190.8|2197|2191|2197|2191|2196.8|2190.8|2
1620306470000|2021-05-06 13:07:50|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|1
1620306490000|2021-05-06 13:08:10|2196.9|2190.9|2197.1|2191.1|2197.1|2191.1|2196.9|2190.9|3
1620306500000|2021-05-06 13:08:20|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|1
1620306520000|2021-05-06 13:08:40|2196.5|2190.5|2195.8|2189.8|2196.5|2190.5|2195.8|2189.8|3
1620306530000|2021-05-06 13:08:50|2195.3|2189.3|2195.8|2189.8|2195.8|2189.8|2194.8|2188.8|5
1620306540000|2021-05-06 13:09:00|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|1
1620306550000|2021-05-06 13:09:10|2196|2190|2196.8|2190.8|2196.8|2190.8|2196|2190|2
1620306560000|2021-05-06 13:09:20|2196.5|2190.5|2196.3|2190.3|2196.5|2190.5|2196.3|2190.3|2
1620306570000|2021-05-06 13:09:30|2196.5|2190.5|2196.8|2190.8|2196.8|2190.8|2196.5|2190.5|2
1620306580000|2021-05-06 13:09:40|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|1
1620306610000|2021-05-06 13:10:10|2196.6|2190.6|2196.8|2190.8|2196.8|2190.8|2196.6|2190.6|2
1620306640000|2021-05-06 13:10:40|2196.6|2190.6|2196.5|2190.5|2196.6|2190.6|2196.5|2190.5|2
1620306660000|2021-05-06 13:11:00|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|1
1620306670000|2021-05-06 13:11:10|2196.1|2190.1|2195.8|2189.8|2196.1|2190.1|2195.8|2189.8|2
1620306710000|2021-05-06 13:11:50|2196|2190|2196|2190|2196|2190|2196|2190|1
1620306720000|2021-05-06 13:12:00|2196.1|2190.1|2196.5|2190.5|2196.5|2190.5|2196.1|2190.1|3
1620306730000|2021-05-06 13:12:10|2196|2190|2195.8|2189.8|2196|2190|2195.8|2189.8|2
1620306750000|2021-05-06 13:12:30|2195.5|2189.5|2195.4|2189.4|2195.5|2189.5|2195.4|2189.4|2
1620306780000|2021-05-06 13:13:00|2195.3|2189.3|2195.1|2189.1|2195.3|2189.3|2195.1|2189.1|2
1620306790000|2021-05-06 13:13:10|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|1
1620306800000|2021-05-06 13:13:20|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|1
1620306820000|2021-05-06 13:13:40|2195.5|2189.5|2194.8|2188.8|2195.5|2189.5|2194.5|2188.5|6
1620306840000|2021-05-06 13:14:00|2194.9|2188.9|2195.1|2189.1|2195.1|2189.1|2194.8|2188.8|4
1620306870000|2021-05-06 13:14:30|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|1
1620306880000|2021-05-06 13:14:40|2195.1|2189.1|2194.8|2188.8|2195.1|2189.1|2194.8|2188.8|2
1620306890000|2021-05-06 13:14:50|2195|2189|2194.8|2188.8|2195.1|2189.1|2194.8|2188.8|4
1620306900000|2021-05-06 13:15:00|2195|2189|2195.1|2189.1|2195.1|2189.1|2195|2189|2
1620306910000|2021-05-06 13:15:10|2195|2189|2194.8|2188.8|2195|2189|2194.3|2188.3|4
1620306920000|2021-05-06 13:15:20|2194.9|2188.9|2195.3|2189.3|2195.3|2189.3|2194.9|2188.9|3
1620306930000|2021-05-06 13:15:30|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|1
1620306970000|2021-05-06 13:16:10|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|1
1620306980000|2021-05-06 13:16:20|2196.3|2190.3|2196.6|2190.6|2196.6|2190.6|2196.3|2190.3|3
1620306990000|2021-05-06 13:16:30|2196.9|2190.9|2196.9|2190.9|2197|2191|2196.9|2190.9|3
1620307000000|2021-05-06 13:16:40|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|1
1620307010000|2021-05-06 13:16:50|2196|2190|2195.5|2189.5|2196|2190|2195.5|2189.5|3
1620307020000|2021-05-06 13:17:00|2195.4|2189.4|2195.6|2189.6|2195.6|2189.6|2195.1|2189.1|4
1620307030000|2021-05-06 13:17:10|2195.5|2189.5|2195.5|2189.5|2195.6|2189.6|2195.5|2189.5|5
1620307040000|2021-05-06 13:17:20|2195.8|2189.8|2195.8|2189.8|2196|2190|2195.8|2189.8|5
1620307110000|2021-05-06 13:18:30|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|1
1620307120000|2021-05-06 13:18:40|2195.3|2189.3|2195|2189|2195.3|2189.3|2195|2189|2
1620307130000|2021-05-06 13:18:50|2195.3|2189.3|2195.5|2189.5|2195.8|2189.8|2195.3|2189.3|3
1620307140000|2021-05-06 13:19:00|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|1
1620307190000|2021-05-06 13:19:50|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|1
1620307210000|2021-05-06 13:20:10|2195.3|2189.3|2195|2189|2195.3|2189.3|2195|2189|2
1620307230000|2021-05-06 13:20:30|2195.3|2189.3|2195|2189|2195.3|2189.3|2195|2189|2
1620307240000|2021-05-06 13:20:40|2195.4|2189.4|2195.6|2189.6|2195.6|2189.6|2195.4|2189.4|2
1620307250000|2021-05-06 13:20:50|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|1
1620307260000|2021-05-06 13:21:00|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|1
1620307270000|2021-05-06 13:21:10|2195.8|2189.8|2195.8|2189.8|2195.9|2189.9|2195.8|2189.8|3
1620307280000|2021-05-06 13:21:20|2196|2190|2196|2190|2196|2190|2196|2190|1
1620307290000|2021-05-06 13:21:30|2196.1|2190.1|2195.8|2189.8|2196.1|2190.1|2195.8|2189.8|3
1620307330000|2021-05-06 13:22:10|2194.9|2188.9|2195|2189|2195|2189|2194.9|2188.9|2
1620307340000|2021-05-06 13:22:20|2194.9|2188.9|2194.8|2188.8|2194.9|2188.9|2194.8|2188.8|2
1620307350000|2021-05-06 13:22:30|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|1
1620307400000|2021-05-06 13:23:20|2194.8|2188.8|2194.6|2188.6|2194.8|2188.8|2194.5|2188.5|4
1620307420000|2021-05-06 13:23:40|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|1
1620307430000|2021-05-06 13:23:50|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|1
1620307440000|2021-05-06 13:24:00|2194.5|2188.5|2194.8|2188.8|2194.9|2188.9|2194.5|2188.5|4
1620307450000|2021-05-06 13:24:10|2194.5|2188.5|2193.5|2187.5|2194.6|2188.6|2193.5|2187.5|4
1620307460000|2021-05-06 13:24:20|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|1
1620307480000|2021-05-06 13:24:40|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|1
1620307500000|2021-05-06 13:25:00|2193.5|2187.5|2193.5|2187.5|2193.5|2187.5|2193.5|2187.5|1
1620307530000|2021-05-06 13:25:30|2193.6|2187.6|2194.1|2188.1|2194.1|2188.1|2193.6|2187.6|2
1620307540000|2021-05-06 13:25:40|2194.4|2188.4|2194.3|2188.3|2195.1|2189.1|2194.3|2188.3|5
1620307570000|2021-05-06 13:26:10|2194|2188|2193.8|2187.8|2194|2188|2193.8|2187.8|2
1620307620000|2021-05-06 13:27:00|2193.9|2187.9|2193.4|2187.4|2194|2188|2193.4|2187.4|4
1620307630000|2021-05-06 13:27:10|2193.5|2187.5|2193.6|2187.6|2193.6|2187.6|2193.5|2187.5|2
1620307700000|2021-05-06 13:28:20|2193.5|2187.5|2192.5|2186.5|2193.5|2187.5|2192.5|2186.5|2
1620307710000|2021-05-06 13:28:30|2193.3|2187.3|2193|2187|2193.3|2187.3|2193|2187|2
1620307720000|2021-05-06 13:28:40|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|1
1620307730000|2021-05-06 13:28:50|2192.4|2186.4|2192.5|2186.5|2192.5|2186.5|2192.4|2186.4|2
1620307750000|2021-05-06 13:29:10|2192.4|2186.4|2192.3|2186.3|2192.5|2186.5|2192.3|2186.3|3
1620307760000|2021-05-06 13:29:20|2193.1|2187.1|2192.8|2186.8|2193.1|2187.1|2192.8|2186.8|3
1620307770000|2021-05-06 13:29:30|2192.5|2186.5|2192.4|2186.4|2192.5|2186.5|2192.4|2186.4|2
1620307780000|2021-05-06 13:29:40|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|1
1620307790000|2021-05-06 13:29:50|2192.3|2186.3|2192.4|2186.4|2192.4|2186.4|2192.3|2186.3|2
1620307800000|2021-05-06 13:30:00|2192.1|2186.1|2191.9|2185.9|2192.1|2186.1|2191.9|2185.9|2
1620307810000|2021-05-06 13:30:10|2191.6|2185.6|2192|2186|2192|2186|2191.6|2185.6|5
1620307820000|2021-05-06 13:30:20|2192.3|2186.3|2192.4|2186.4|2192.4|2186.4|2192.3|2186.3|2
1620307830000|2021-05-06 13:30:30|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|1
1620307860000|2021-05-06 13:31:00|2191.8|2185.8|2191.5|2185.5|2191.8|2185.8|2191.5|2185.5|2
1620307870000|2021-05-06 13:31:10|2191.6|2185.6|2191.5|2185.5|2191.6|2185.6|2191.5|2185.5|2
1620307880000|2021-05-06 13:31:20|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|1
1620307890000|2021-05-06 13:31:30|2191|2185|2190.8|2184.8|2191|2185|2190.8|2184.8|2
1620307910000|2021-05-06 13:31:50|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|1
1620307920000|2021-05-06 13:32:00|2190.8|2184.8|2190.8|2184.8|2191|2185|2190.8|2184.8|3
1620307930000|2021-05-06 13:32:10|2191.3|2185.3|2190.8|2184.8|2191.3|2185.3|2190.8|2184.8|4
1620307940000|2021-05-06 13:32:20|2191|2185|2192.8|2186.8|2192.8|2186.8|2191|2185|2
1620307950000|2021-05-06 13:32:30|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|1
1620307960000|2021-05-06 13:32:40|2193|2187|2191.8|2185.8|2193|2187|2191.8|2185.8|5
1620307970000|2021-05-06 13:32:50|2191.4|2185.4|2191|2185|2191.4|2185.4|2191|2185|3
1620308010000|2021-05-06 13:33:30|2190.8|2184.8|2189|2183|2190.8|2184.8|2189|2183|8
1620308040000|2021-05-06 13:34:00|2188.8|2182.8|2187.8|2181.8|2188.8|2182.8|2187.8|2181.8|2
1620308050000|2021-05-06 13:34:10|2188|2182|2189.3|2183.3|2189.3|2183.3|2188|2182|5
1620308070000|2021-05-06 13:34:30|2189.1|2183.1|2187.8|2181.8|2189.1|2183.1|2187.8|2181.8|4
1620308080000|2021-05-06 13:34:40|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|1
1620308100000|2021-05-06 13:35:00|2188|2182|2188.8|2182.8|2188.8|2182.8|2188|2182|4
1620308110000|2021-05-06 13:35:10|2189|2183|2189.1|2183.1|2189.1|2183.1|2189|2183|2
1620308120000|2021-05-06 13:35:20|2189.3|2183.3|2189.3|2183.3|2189.5|2183.5|2189|2183|7
1620308130000|2021-05-06 13:35:30|2189.8|2183.8|2188.5|2182.5|2189.8|2183.8|2188.5|2182.5|5
1620308140000|2021-05-06 13:35:40|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|1
1620308150000|2021-05-06 13:35:50|2189|2183|2189.3|2183.3|2189.5|2183.5|2189|2183|15
1620308160000|2021-05-06 13:36:00|2189.5|2183.5|2189.6|2183.6|2189.6|2183.6|2189.3|2183.3|4
1620308170000|2021-05-06 13:36:10|2189.8|2183.8|2189.9|2183.9|2190|2184|2189.8|2183.8|4
1620308200000|2021-05-06 13:36:40|2190|2184|2188.9|2182.9|2190|2184|2188.9|2182.9|8
1620308210000|2021-05-06 13:36:50|2188.6|2182.6|2188.8|2182.8|2189|2183|2188.5|2182.5|6
1620308220000|2021-05-06 13:37:00|2189|2183|2189.3|2183.3|2189.3|2183.3|2189|2183|3
1620308250000|2021-05-06 13:37:30|2189|2183|2189.3|2183.3|2189.5|2183.5|2189|2183|5
1620308260000|2021-05-06 13:37:40|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|2189.3|2183.3|3
1620308270000|2021-05-06 13:37:50|2189.4|2183.4|2189.1|2183.1|2189.4|2183.4|2189.1|2183.1|3
1620308280000|2021-05-06 13:38:00|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|1
1620308290000|2021-05-06 13:38:10|2189.5|2183.5|2191|2185|2191|2185|2189.5|2183.5|3
1620308300000|2021-05-06 13:38:20|2191.1|2185.1|2191.3|2185.3|2191.3|2185.3|2191|2185|3
1620308310000|2021-05-06 13:38:30|2191|2185|2189.5|2183.5|2191|2185|2189.5|2183.5|4
1620308320000|2021-05-06 13:38:40|2189.3|2183.3|2189.1|2183.1|2189.3|2183.3|2189.1|2183.1|2
1620308340000|2021-05-06 13:39:00|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|1
1620308350000|2021-05-06 13:39:10|2189.1|2183.1|2187.8|2181.8|2189.1|2183.1|2187.8|2181.8|3
1620308360000|2021-05-06 13:39:20|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|1
1620308370000|2021-05-06 13:39:30|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|1
1620308380000|2021-05-06 13:39:40|2188.8|2182.8|2189|2183|2189.1|2183.1|2188.8|2182.8|4
1620308400000|2021-05-06 13:40:00|2189.1|2183.1|2189.6|2183.6|2189.6|2183.6|2189.1|2183.1|2
1620308410000|2021-05-06 13:40:10|2189.8|2183.8|2190.6|2184.6|2190.6|2184.6|2189.8|2183.8|4
1620308440000|2021-05-06 13:40:40|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|1
1620308450000|2021-05-06 13:40:50|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1620308480000|2021-05-06 13:41:20|2190.5|2184.5|2189.3|2183.3|2190.5|2184.5|2189.3|2183.3|4
1620308490000|2021-05-06 13:41:30|2189|2183|2189|2183|2189|2183|2189|2183|1
1620308500000|2021-05-06 13:41:40|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|1
1620308520000|2021-05-06 13:42:00|2188.6|2182.6|2188.4|2182.4|2188.6|2182.6|2188.4|2182.4|3
1620308530000|2021-05-06 13:42:10|2187.9|2181.9|2188|2182|2188|2182|2187.3|2181.3|4
1620308570000|2021-05-06 13:42:50|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|1
1620308580000|2021-05-06 13:43:00|2188|2182|2188|2182|2188|2182|2188|2182|1
1620308600000|2021-05-06 13:43:20|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|1
1620308620000|2021-05-06 13:43:40|2188|2182|2188.1|2182.1|2188.1|2182.1|2188|2182|2
1620308630000|2021-05-06 13:43:50|2188|2182|2187.8|2181.8|2188|2182|2187.8|2181.8|2
1620308640000|2021-05-06 13:44:00|2188|2182|2188.3|2182.3|2188.3|2182.3|2188|2182|2
1620308670000|2021-05-06 13:44:30|2187.9|2181.9|2187.8|2181.8|2187.9|2181.9|2187.8|2181.8|2
1620308680000|2021-05-06 13:44:40|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1620308690000|2021-05-06 13:44:50|2185.8|2179.8|2185.5|2179.5|2185.8|2179.8|2185.5|2179.5|3
1620308700000|2021-05-06 13:45:00|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1620308710000|2021-05-06 13:45:10|2185.8|2179.8|2186|2180|2186|2180|2185.8|2179.8|2
1620308750000|2021-05-06 13:45:50|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1620308760000|2021-05-06 13:46:00|2186.3|2180.3|2187.6|2181.6|2188.8|2182.8|2186.3|2180.3|7
1620308770000|2021-05-06 13:46:10|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|1
1620308790000|2021-05-06 13:46:30|2188.5|2182.5|2189.1|2183.1|2189.1|2183.1|2188.5|2182.5|2
1620308820000|2021-05-06 13:47:00|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|1
1620308850000|2021-05-06 13:47:30|2188.8|2182.8|2189.1|2183.1|2189.3|2183.3|2188.8|2182.8|4
1620308870000|2021-05-06 13:47:50|2188.5|2182.5|2188.3|2182.3|2188.5|2182.5|2188.3|2182.3|2
1620308880000|2021-05-06 13:48:00|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|1
1620308890000|2021-05-06 13:48:10|2187.8|2181.8|2187.8|2181.8|2188|2182|2187.8|2181.8|3
1620308910000|2021-05-06 13:48:30|2188|2182|2188.9|2182.9|2188.9|2182.9|2188|2182|4
1620308920000|2021-05-06 13:48:40|2189|2183|2189|2183|2189|2183|2189|2183|1
1620308950000|2021-05-06 13:49:10|2189.3|2183.3|2187.6|2181.6|2189.5|2183.5|2187.6|2181.6|4
1620308970000|2021-05-06 13:49:30|2187.5|2181.5|2187.6|2181.6|2187.6|2181.6|2187.4|2181.4|3
1620309020000|2021-05-06 13:50:20|2187.9|2181.9|2189.3|2183.3|2189.3|2183.3|2187.9|2181.9|3
1620309030000|2021-05-06 13:50:30|2189.5|2183.5|2191|2185|2191|2185|2189.5|2183.5|3
1620309040000|2021-05-06 13:50:40|2191.5|2185.5|2194|2188|2194.3|2188.3|2191.5|2185.5|8
1620309050000|2021-05-06 13:50:50|2193.8|2187.8|2194|2188|2194|2188|2193.8|2187.8|2
1620309060000|2021-05-06 13:51:00|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|1
1620309070000|2021-05-06 13:51:10|2194|2188|2192.3|2186.3|2194|2188|2192.3|2186.3|2
1620309080000|2021-05-06 13:51:20|2191.9|2185.9|2192|2186|2192|2186|2191.9|2185.9|2
1620309090000|2021-05-06 13:51:30|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|1
1620309100000|2021-05-06 13:51:40|2192.6|2186.6|2195|2189|2195|2189|2192.6|2186.6|3
1620309110000|2021-05-06 13:51:50|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|1
1620309120000|2021-05-06 13:52:00|2195|2189|2195.5|2189.5|2195.8|2189.8|2194.9|2188.9|5
1620309130000|2021-05-06 13:52:10|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|1
1620309140000|2021-05-06 13:52:20|2194.4|2188.4|2194.3|2188.3|2194.4|2188.4|2193.5|2187.5|4
1620309150000|2021-05-06 13:52:30|2194.5|2188.5|2195.1|2189.1|2195.1|2189.1|2194.3|2188.3|3
1620309160000|2021-05-06 13:52:40|2195.4|2189.4|2195.8|2189.8|2195.8|2189.8|2195.4|2189.4|3
1620309170000|2021-05-06 13:52:50|2195.5|2189.5|2195.8|2189.8|2195.8|2189.8|2195.5|2189.5|2
1620309200000|2021-05-06 13:53:20|2196|2190|2196.3|2190.3|2196.3|2190.3|2195.5|2189.5|6
1620309210000|2021-05-06 13:53:30|2196|2190|2195.8|2189.8|2196|2190|2195.5|2189.5|6
1620309220000|2021-05-06 13:53:40|2195.5|2189.5|2195.8|2189.8|2195.8|2189.8|2195.5|2189.5|4
1620309230000|2021-05-06 13:53:50|2194.8|2188.8|2193.8|2187.8|2194.8|2188.8|2193.8|2187.8|12
1620309240000|2021-05-06 13:54:00|2194|2188|2194|2188|2194.3|2188.3|2194|2188|3
1620309250000|2021-05-06 13:54:10|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|1
1620309260000|2021-05-06 13:54:20|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|1
1620309270000|2021-05-06 13:54:30|2193.4|2187.4|2191.9|2185.9|2193.4|2187.4|2191.9|2185.9|6
1620309280000|2021-05-06 13:54:40|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.4|2185.4|9
1620309290000|2021-05-06 13:54:50|2192|2186|2191.8|2185.8|2192.5|2186.5|2191.8|2185.8|6
1620309300000|2021-05-06 13:55:00|2191.3|2185.3|2191.8|2185.8|2192|2186|2191.3|2185.3|7
1620309310000|2021-05-06 13:55:10|2192|2186|2192|2186|2192|2186|2192|2186|1
1620309320000|2021-05-06 13:55:20|2191.8|2185.8|2191.1|2185.1|2191.8|2185.8|2191.1|2185.1|4
1620309330000|2021-05-06 13:55:30|2190.5|2184.5|2191|2185|2191|2185|2190.3|2184.3|5
1620309340000|2021-05-06 13:55:40|2190.4|2184.4|2190.4|2184.4|2191|2185|2190.4|2184.4|6
1620309350000|2021-05-06 13:55:50|2190.8|2184.8|2190|2184|2191|2185|2189.4|2183.4|10
1620309360000|2021-05-06 13:56:00|2189.6|2183.6|2189.3|2183.3|2190|2184|2188.6|2182.6|10
1620309370000|2021-05-06 13:56:10|2189|2183|2190.5|2184.5|2190.5|2184.5|2189|2183|5
1620309380000|2021-05-06 13:56:20|2190|2184|2190.3|2184.3|2191|2185|2190|2184|8
1620309390000|2021-05-06 13:56:30|2191|2185|2190.8|2184.8|2191.3|2185.3|2190.4|2184.4|7
1620309400000|2021-05-06 13:56:40|2190.6|2184.6|2190.3|2184.3|2190.6|2184.6|2190.1|2184.1|7
1620309410000|2021-05-06 13:56:50|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|1
1620309420000|2021-05-06 13:57:00|2190.6|2184.6|2191.3|2185.3|2191.3|2185.3|2190.6|2184.6|4
1620309430000|2021-05-06 13:57:10|2190.6|2184.6|2190.1|2184.1|2190.6|2184.6|2190.1|2184.1|3
1620309440000|2021-05-06 13:57:20|2190.3|2184.3|2191.5|2185.5|2192|2186|2190.3|2184.3|5
1620309450000|2021-05-06 13:57:30|2191.3|2185.3|2190.5|2184.5|2191.3|2185.3|2190.5|2184.5|4
1620309460000|2021-05-06 13:57:40|2191|2185|2191.3|2185.3|2191.6|2185.6|2191|2185|5
1620309470000|2021-05-06 13:57:50|2191.5|2185.5|2190.5|2184.5|2191.5|2185.5|2190.5|2184.5|8
1620309480000|2021-05-06 13:58:00|2190.9|2184.9|2190.3|2184.3|2191|2185|2190.3|2184.3|7
1620309490000|2021-05-06 13:58:10|2190.5|2184.5|2190.4|2184.4|2190.8|2184.8|2190.4|2184.4|4
1620309500000|2021-05-06 13:58:20|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1620309510000|2021-05-06 13:58:30|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|1
1620309520000|2021-05-06 13:58:40|2190.4|2184.4|2189.8|2183.8|2190.4|2184.4|2189.8|2183.8|2
1620309600000|2021-05-06 14:00:00|2190|2184|2191.3|2185.3|2191.5|2185.5|2190|2184|5
1620309610000|2021-05-06 14:00:10|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1620309630000|2021-05-06 14:00:30|2191.3|2185.3|2191.5|2185.5|2191.5|2185.5|2191.3|2185.3|2
1620309640000|2021-05-06 14:00:40|2191.8|2185.8|2192.3|2186.3|2192.3|2186.3|2191.8|2185.8|2
1620309650000|2021-05-06 14:00:50|2192.5|2186.5|2192.8|2186.8|2192.8|2186.8|2192.5|2186.5|2
1620309680000|2021-05-06 14:01:20|2192.5|2186.5|2191.6|2185.6|2192.5|2186.5|2191.6|2185.6|2
1620309720000|2021-05-06 14:02:00|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1620309740000|2021-05-06 14:02:20|2191.9|2185.9|2192|2186|2192|2186|2191.9|2185.9|2
1620309750000|2021-05-06 14:02:30|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|1
1620309760000|2021-05-06 14:02:40|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|1
1620309800000|2021-05-06 14:03:20|2192.6|2186.6|2192.9|2186.9|2192.9|2186.9|2192.6|2186.6|3
1620309810000|2021-05-06 14:03:30|2192.8|2186.8|2192.6|2186.6|2192.8|2186.8|2192.6|2186.6|2
1620309830000|2021-05-06 14:03:50|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1620309840000|2021-05-06 14:04:00|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|1
1620309860000|2021-05-06 14:04:20|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1620309870000|2021-05-06 14:04:30|2191.5|2185.5|2191.9|2185.9|2191.9|2185.9|2191.5|2185.5|4
1620309910000|2021-05-06 14:05:10|2192.1|2186.1|2192|2186|2192.3|2186.3|2192|2186|3
1620309920000|2021-05-06 14:05:20|2192.1|2186.1|2192.3|2186.3|2192.3|2186.3|2192|2186|4
1620309960000|2021-05-06 14:06:00|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|1
1620309970000|2021-05-06 14:06:10|2192.3|2186.3|2192.4|2186.4|2192.4|2186.4|2192.3|2186.3|2
1620309990000|2021-05-06 14:06:30|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|1
1620310040000|2021-05-06 14:07:20|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|1
1620310150000|2021-05-06 14:09:10|2192.1|2186.1|2192.4|2186.4|2192.4|2186.4|2192.1|2186.1|2
1620310190000|2021-05-06 14:09:50|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|1
1620310220000|2021-05-06 14:10:20|2192.8|2186.8|2194.3|2188.3|2194.3|2188.3|2192.8|2186.8|7
1620310230000|2021-05-06 14:10:30|2194|2188|2194|2188|2194|2188|2194|2188|1
1620310290000|2021-05-06 14:11:30|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|1
1620310300000|2021-05-06 14:11:40|2194|2188|2194.3|2188.3|2194.3|2188.3|2194|2188|2
1620310310000|2021-05-06 14:11:50|2194|2188|2193.8|2187.8|2194.3|2188.3|2193.8|2187.8|3
1620310320000|2021-05-06 14:12:00|2194.3|2188.3|2193.9|2187.9|2194.3|2188.3|2193.8|2187.8|6
1620310340000|2021-05-06 14:12:20|2193.3|2187.3|2192.8|2186.8|2193.3|2187.3|2192.8|2186.8|2
1620310350000|2021-05-06 14:12:30|2193|2187|2193|2187|2193|2187|2193|2187|1
1620310360000|2021-05-06 14:12:40|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|2193|2187|3
1620310430000|2021-05-06 14:13:50|2193.4|2187.4|2193.3|2187.3|2193.4|2187.4|2193.3|2187.3|2
1620310470000|2021-05-06 14:14:30|2193.1|2187.1|2193|2187|2193.1|2187.1|2193|2187|2
1620310480000|2021-05-06 14:14:40|2192.8|2186.8|2194|2188|2194|2188|2192.8|2186.8|4
1620310490000|2021-05-06 14:14:50|2193.9|2187.9|2194.3|2188.3|2194.3|2188.3|2193.9|2187.9|2
1620310500000|2021-05-06 14:15:00|2194.1|2188.1|2195|2189|2195.3|2189.3|2194.1|2188.1|4
1620310510000|2021-05-06 14:15:10|2195.8|2189.8|2195.3|2189.3|2195.8|2189.8|2195.3|2189.3|8
1620310520000|2021-05-06 14:15:20|2195.5|2189.5|2195.4|2189.4|2196.3|2190.3|2195.1|2189.1|9
1620310530000|2021-05-06 14:15:30|2195.5|2189.5|2194.8|2188.8|2195.6|2189.6|2194.5|2188.5|12
1620310540000|2021-05-06 14:15:40|2194.9|2188.9|2196.5|2190.5|2196.6|2190.6|2194.9|2188.9|9
1620310550000|2021-05-06 14:15:50|2196.6|2190.6|2195.8|2189.8|2196.6|2190.6|2195.8|2189.8|4
1620310560000|2021-05-06 14:16:00|2195.5|2189.5|2195|2189|2195.5|2189.5|2195|2189|2
1620310570000|2021-05-06 14:16:10|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|1
1620310580000|2021-05-06 14:16:20|2195.8|2189.8|2196.3|2190.3|2196.3|2190.3|2195.8|2189.8|3
1620310590000|2021-05-06 14:16:30|2196.1|2190.1|2196|2190|2196.5|2190.5|2196|2190|4
1620310600000|2021-05-06 14:16:40|2195.9|2189.9|2196|2190|2196|2190|2195.9|2189.9|2
1620310630000|2021-05-06 14:17:10|2196.3|2190.3|2196|2190|2196.3|2190.3|2195.9|2189.9|4
1620310640000|2021-05-06 14:17:20|2195.8|2189.8|2195.5|2189.5|2196.3|2190.3|2194.8|2188.8|10
1620310650000|2021-05-06 14:17:30|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|1
1620310660000|2021-05-06 14:17:40|2195.8|2189.8|2196|2190|2196|2190|2195.8|2189.8|4
1620310670000|2021-05-06 14:17:50|2195.9|2189.9|2196|2190|2196.8|2190.8|2195.8|2189.8|6
1620310680000|2021-05-06 14:18:00|2195.9|2189.9|2196.3|2190.3|2196.5|2190.5|2195.9|2189.9|4
1620310690000|2021-05-06 14:18:10|2196|2190|2195.3|2189.3|2196.4|2190.4|2195.3|2189.3|15
1620310700000|2021-05-06 14:18:20|2195.5|2189.5|2195.3|2189.3|2196|2190|2195.3|2189.3|7
1620310710000|2021-05-06 14:18:30|2195.4|2189.4|2195.3|2189.3|2196.4|2190.4|2195.3|2189.3|6
1620310720000|2021-05-06 14:18:40|2195.5|2189.5|2195.4|2189.4|2195.5|2189.5|2195.3|2189.3|3
1620310730000|2021-05-06 14:18:50|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|1
1620310760000|2021-05-06 14:19:20|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|2195.3|2189.3|3
1620310780000|2021-05-06 14:19:40|2195.8|2189.8|2195.9|2189.9|2195.9|2189.9|2195.8|2189.8|2
1620310790000|2021-05-06 14:19:50|2195.5|2189.5|2195.9|2189.9|2196|2190|2195.3|2189.3|7
1620310820000|2021-05-06 14:20:20|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|1
1620310830000|2021-05-06 14:20:30|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|1
1620310850000|2021-05-06 14:20:50|2195.5|2189.5|2195.8|2189.8|2195.8|2189.8|2195.5|2189.5|2
1620310860000|2021-05-06 14:21:00|2195|2189|2195.8|2189.8|2195.9|2189.9|2195|2189|6
1620310870000|2021-05-06 14:21:10|2195.4|2189.4|2193.8|2187.8|2195.4|2189.4|2193.8|2187.8|10
1620310880000|2021-05-06 14:21:20|2193.6|2187.6|2193.6|2187.6|2194|2188|2193.6|2187.6|4
1620310900000|2021-05-06 14:21:40|2193.5|2187.5|2193.8|2187.8|2193.8|2187.8|2193.5|2187.5|2
1620310920000|2021-05-06 14:22:00|2193.9|2187.9|2193.5|2187.5|2193.9|2187.9|2193.5|2187.5|4
1620310930000|2021-05-06 14:22:10|2193.8|2187.8|2196|2190|2196|2190|2193|2187|8
1620310940000|2021-05-06 14:22:20|2195.8|2189.8|2193.6|2187.6|2195.8|2189.8|2193.3|2187.3|11
1620310950000|2021-05-06 14:22:30|2193.8|2187.8|2193.9|2187.9|2193.9|2187.9|2193.8|2187.8|2
1620310980000|2021-05-06 14:23:00|2194|2188|2194.6|2188.6|2194.6|2188.6|2194|2188|2
1620311010000|2021-05-06 14:23:30|2194.8|2188.8|2195.5|2189.5|2196|2190|2194.8|2188.8|5
1620311020000|2021-05-06 14:23:40|2196|2190|2195.5|2189.5|2196|2190|2195.5|2189.5|7
1620311030000|2021-05-06 14:23:50|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|1
1620311050000|2021-05-06 14:24:10|2196|2190|2196|2190|2196.5|2190.5|2195.6|2189.6|5
1620311060000|2021-05-06 14:24:20|2195.6|2189.6|2196|2190|2196|2190|2195.6|2189.6|4
1620311090000|2021-05-06 14:24:50|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|1
1620311130000|2021-05-06 14:25:30|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|1
1620311150000|2021-05-06 14:25:50|2196.3|2190.3|2196.3|2190.3|2196.5|2190.5|2196.3|2190.3|3
1620311170000|2021-05-06 14:26:10|2196|2190|2196|2190|2196|2190|2196|2190|1
1620311180000|2021-05-06 14:26:20|2195.8|2189.8|2196|2190|2196|2190|2195.8|2189.8|2
1620311190000|2021-05-06 14:26:30|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|1
1620311200000|2021-05-06 14:26:40|2196.5|2190.5|2197|2191|2197.3|2191.3|2196.5|2190.5|11
1620311210000|2021-05-06 14:26:50|2196.8|2190.8|2197|2191|2197.3|2191.3|2196.8|2190.8|4
1620311220000|2021-05-06 14:27:00|2196.8|2190.8|2197|2191|2197.3|2191.3|2196.8|2190.8|3
1620311230000|2021-05-06 14:27:10|2197.3|2191.3|2196.8|2190.8|2197.3|2191.3|2196.8|2190.8|2
1620311240000|2021-05-06 14:27:20|2197.3|2191.3|2196.8|2190.8|2197.3|2191.3|2196.8|2190.8|3
1620311250000|2021-05-06 14:27:30|2197.5|2191.5|2196|2190|2197.5|2191.5|2195.6|2189.6|14
1620311260000|2021-05-06 14:27:40|2196.3|2190.3|2197|2191|2197|2191|2196.3|2190.3|6
1620311270000|2021-05-06 14:27:50|2197.3|2191.3|2197.3|2191.3|2197.5|2191.5|2197|2191|5
1620311290000|2021-05-06 14:28:10|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|1
1620311300000|2021-05-06 14:28:20|2197.3|2191.3|2196.4|2190.4|2197.3|2191.3|2196.4|2190.4|5
1620311320000|2021-05-06 14:28:40|2197.3|2191.3|2197.9|2191.9|2198.1|2192.1|2197.3|2191.3|9
1620311330000|2021-05-06 14:28:50|2197.5|2191.5|2197.8|2191.8|2198|2192|2197.5|2191.5|10
1620311340000|2021-05-06 14:29:00|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|1
1620311350000|2021-05-06 14:29:10|2198.3|2192.3|2197.8|2191.8|2198.3|2192.3|2197.5|2191.5|6
1620311360000|2021-05-06 14:29:20|2197.6|2191.6|2197.8|2191.8|2197.8|2191.8|2197.6|2191.6|4
1620311370000|2021-05-06 14:29:30|2197.6|2191.6|2197.8|2191.8|2197.8|2191.8|2197.6|2191.6|4
1620311380000|2021-05-06 14:29:40|2197.6|2191.6|2197.8|2191.8|2197.8|2191.8|2197.6|2191.6|4
1620311390000|2021-05-06 14:29:50|2197.6|2191.6|2197.6|2191.6|2197.8|2191.8|2197.6|2191.6|5
1620311400000|2021-05-06 14:30:00|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|2197.6|2191.6|3
1620311410000|2021-05-06 14:30:10|2197.6|2191.6|2197.8|2191.8|2197.8|2191.8|2197.6|2191.6|4
1620311420000|2021-05-06 14:30:20|2197.6|2191.6|2197.8|2191.8|2197.8|2191.8|2197.6|2191.6|2
1620311430000|2021-05-06 14:30:30|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|1
1620311440000|2021-05-06 14:30:40|2197.8|2191.8|2197.6|2191.6|2197.8|2191.8|2197.5|2191.5|6
1620311450000|2021-05-06 14:30:50|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|1
1620311490000|2021-05-06 14:31:30|2198|2192|2198.1|2192.1|2198.5|2192.5|2198|2192|5
1620311510000|2021-05-06 14:31:50|2198|2192|2198|2192|2198|2192|2198|2192|1
1620311530000|2021-05-06 14:32:10|2198.1|2192.1|2198.3|2192.3|2198.3|2192.3|2198.1|2192.1|2
1620311540000|2021-05-06 14:32:20|2198.1|2192.1|2198.1|2192.1|2198.1|2192.1|2198.1|2192.1|1
1620311570000|2021-05-06 14:32:50|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|1
1620311580000|2021-05-06 14:33:00|2198.5|2192.5|2198.8|2192.8|2198.8|2192.8|2198.5|2192.5|2
1620311610000|2021-05-06 14:33:30|2199|2193|2199.8|2193.8|2199.8|2193.8|2199|2193|3
1620311620000|2021-05-06 14:33:40|2199.5|2193.5|2198.8|2192.8|2199.8|2193.8|2198.8|2192.8|7
1620311630000|2021-05-06 14:33:50|2199|2193|2198.9|2192.9|2199.5|2193.5|2198.9|2192.9|11
1620311640000|2021-05-06 14:34:00|2199|2193|2198.9|2192.9|2199.5|2193.5|2198.9|2192.9|4
1620311650000|2021-05-06 14:34:10|2199|2193|2199.1|2193.1|2199.5|2193.5|2199|2193|5
1620311660000|2021-05-06 14:34:20|2199.3|2193.3|2199.1|2193.1|2199.5|2193.5|2199.1|2193.1|3
1620311670000|2021-05-06 14:34:30|2199.5|2193.5|2199.8|2193.8|2199.8|2193.8|2199.5|2193.5|4
1620311680000|2021-05-06 14:34:40|2199.5|2193.5|2199.3|2193.3|2199.5|2193.5|2199.1|2193.1|12
1620311690000|2021-05-06 14:34:50|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|1
1620311700000|2021-05-06 14:35:00|2199.3|2193.3|2199.5|2193.5|2199.8|2193.8|2199.3|2193.3|14
1620311710000|2021-05-06 14:35:10|2199.3|2193.3|2199.3|2193.3|2199.5|2193.5|2199.3|2193.3|3
1620311720000|2021-05-06 14:35:20|2199.5|2193.5|2199.3|2193.3|2199.5|2193.5|2199.3|2193.3|2
1620311740000|2021-05-06 14:35:40|2200|2194|2199.8|2193.8|2200|2194|2199.8|2193.8|2
1620311750000|2021-05-06 14:35:50|2199.5|2193.5|2199.3|2193.3|2199.8|2193.8|2199.3|2193.3|4
1620311780000|2021-05-06 14:36:20|2199.5|2193.5|2199.4|2193.4|2199.5|2193.5|2199.4|2193.4|2
1620311790000|2021-05-06 14:36:30|2199.5|2193.5|2199.8|2193.8|2199.8|2193.8|2199.4|2193.4|4
1620311800000|2021-05-06 14:36:40|2199.5|2193.5|2199.3|2193.3|2199.8|2193.8|2199.3|2193.3|6
1620311830000|2021-05-06 14:37:10|2199.5|2193.5|2199.5|2193.5|2200|2194|2199.3|2193.3|10
1620311850000|2021-05-06 14:37:30|2200|2194|2199.5|2193.5|2200|2194|2199.5|2193.5|6
1620311860000|2021-05-06 14:37:40|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|2199.5|2193.5|7
1620311870000|2021-05-06 14:37:50|2200|2194|2199.6|2193.6|2200|2194|2199.6|2193.6|14
1620311880000|2021-05-06 14:38:00|2200|2194|2199.3|2193.3|2200|2194|2199.3|2193.3|7
1620311900000|2021-05-06 14:38:20|2199.1|2193.1|2198.9|2192.9|2199.1|2193.1|2198.9|2192.9|3
1620311910000|2021-05-06 14:38:30|2199|2193|2199.1|2193.1|2199.3|2193.3|2199|2193|3
1620311920000|2021-05-06 14:38:40|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|1
1620311930000|2021-05-06 14:38:50|2199.1|2193.1|2199.1|2193.1|2199.3|2193.3|2199.1|2193.1|3
1620311950000|2021-05-06 14:39:10|2198.9|2192.9|2198.8|2192.8|2198.9|2192.9|2198.8|2192.8|2
1620311970000|2021-05-06 14:39:30|2199.1|2193.1|2199|2193|2199.3|2193.3|2198.8|2192.8|11
1620311980000|2021-05-06 14:39:40|2198.8|2192.8|2198.8|2192.8|2199|2193|2198.8|2192.8|8
1620311990000|2021-05-06 14:39:50|2198.5|2192.5|2198|2192|2198.5|2192.5|2197.5|2191.5|7
1620312000000|2021-05-06 14:40:00|2198.3|2192.3|2198|2192|2198.3|2192.3|2198|2192|4
1620312010000|2021-05-06 14:40:10|2198.3|2192.3|2198.4|2192.4|2198.4|2192.4|2198.1|2192.1|4
1620312030000|2021-05-06 14:40:30|2198.5|2192.5|2198.6|2192.6|2198.9|2192.9|2198.5|2192.5|4
1620312040000|2021-05-06 14:40:40|2198.8|2192.8|2198.5|2192.5|2199.5|2193.5|2198.5|2192.5|9
1620312070000|2021-05-06 14:41:10|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|2198.5|2192.5|3
1620312080000|2021-05-06 14:41:20|2198.5|2192.5|2198.5|2192.5|2198.8|2192.8|2198.5|2192.5|3
1620312100000|2021-05-06 14:41:40|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|1
1620312120000|2021-05-06 14:42:00|2199|2193|2199|2193|2199|2193|2199|2193|1
1620312130000|2021-05-06 14:42:10|2199.1|2193.1|2200|2194|2200|2194|2199.1|2193.1|3
1620312140000|2021-05-06 14:42:20|2200.3|2194.3|2200.5|2194.5|2200.5|2194.5|2200.3|2194.3|2
1620312170000|2021-05-06 14:42:50|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|1
1620312180000|2021-05-06 14:43:00|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|1
1620312210000|2021-05-06 14:43:30|2200.9|2194.9|2200.8|2194.8|2200.9|2194.9|2200.8|2194.8|2
1620312220000|2021-05-06 14:43:40|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|1
1620312250000|2021-05-06 14:44:10|2201.4|2195.4|2201.6|2195.6|2201.6|2195.6|2201.4|2195.4|2
1620312260000|2021-05-06 14:44:20|2202.1|2196.1|2204.8|2198.8|2204.8|2198.8|2202.1|2196.1|3
1620312270000|2021-05-06 14:44:30|2205.3|2199.3|2205.4|2199.4|2205.8|2199.8|2205.3|2199.3|4
1620312280000|2021-05-06 14:44:40|2205.5|2199.5|2205.8|2199.8|2205.8|2199.8|2205.5|2199.5|2
1620312290000|2021-05-06 14:44:50|2206|2200|2205.5|2199.5|2206|2200|2205.5|2199.5|3
1620312350000|2021-05-06 14:45:50|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|1
1620312370000|2021-05-06 14:46:10|2205.1|2199.1|2204|2198|2205.3|2199.3|2204|2198|5
1620312380000|2021-05-06 14:46:20|2203.8|2197.8|2203.9|2197.9|2203.9|2197.9|2203.6|2197.6|4
1620312390000|2021-05-06 14:46:30|2204.1|2198.1|2204.5|2198.5|2205|2199|2204.1|2198.1|6
1620312440000|2021-05-06 14:47:20|2204.4|2198.4|2204.1|2198.1|2204.4|2198.4|2204.1|2198.1|2
1620312450000|2021-05-06 14:47:30|2204|2198|2204.5|2198.5|2204.5|2198.5|2204|2198|4
1620312480000|2021-05-06 14:48:00|2204.8|2198.8|2205.3|2199.3|2205.3|2199.3|2204.8|2198.8|4
1620312490000|2021-05-06 14:48:10|2205.5|2199.5|2205|2199|2205.5|2199.5|2205|2199|5
1620312520000|2021-05-06 14:48:40|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|1
1620312530000|2021-05-06 14:48:50|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|1
1620312590000|2021-05-06 14:49:50|2205.8|2199.8|2206.3|2200.3|2206.3|2200.3|2205.8|2199.8|5
1620312600000|2021-05-06 14:50:00|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|1
1620312610000|2021-05-06 14:50:10|2206.5|2200.5|2206.8|2200.8|2206.8|2200.8|2206.5|2200.5|2
1620312700000|2021-05-06 14:51:40|2207|2201|2206.8|2200.8|2207|2201|2206.8|2200.8|2
1620312710000|2021-05-06 14:51:50|2207|2201|2206.8|2200.8|2207|2201|2206.8|2200.8|2
1620312730000|2021-05-06 14:52:10|2206.1|2200.1|2206.3|2200.3|2206.3|2200.3|2206.1|2200.1|2
1620312740000|2021-05-06 14:52:20|2206|2200|2204.5|2198.5|2206|2200|2204.5|2198.5|3
1620312770000|2021-05-06 14:52:50|2204.8|2198.8|2204.8|2198.8|2205|2199|2204.8|2198.8|4
1620312790000|2021-05-06 14:53:10|2204.9|2198.9|2205.1|2199.1|2205.1|2199.1|2204.9|2198.9|2
1620312800000|2021-05-06 14:53:20|2204.9|2198.9|2204.8|2198.8|2204.9|2198.9|2204.8|2198.8|2
1620312820000|2021-05-06 14:53:40|2204.9|2198.9|2205.1|2199.1|2205.1|2199.1|2204.9|2198.9|2
1620312830000|2021-05-06 14:53:50|2205|2199|2205|2199|2205|2199|2205|2199|1
1620312840000|2021-05-06 14:54:00|2204.9|2198.9|2204|2198|2204.9|2198.9|2204|2198|5
1620312850000|2021-05-06 14:54:10|2203.9|2197.9|2203.5|2197.5|2203.9|2197.9|2203.5|2197.5|2
1620312860000|2021-05-06 14:54:20|2202.8|2196.8|2203.5|2197.5|2203.5|2197.5|2202.8|2196.8|3
1620312870000|2021-05-06 14:54:30|2203.6|2197.6|2203.6|2197.6|2203.6|2197.6|2203.6|2197.6|1
1620312910000|2021-05-06 14:55:10|2204|2198|2204.3|2198.3|2204.3|2198.3|2204|2198|2
1620312920000|2021-05-06 14:55:20|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|1
1620312940000|2021-05-06 14:55:40|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|1
1620312950000|2021-05-06 14:55:50|2203.3|2197.3|2202.5|2196.5|2203.3|2197.3|2202.5|2196.5|3
1620312960000|2021-05-06 14:56:00|2203.3|2197.3|2204.3|2198.3|2204.3|2198.3|2202.8|2196.8|6
1620312970000|2021-05-06 14:56:10|2203.8|2197.8|2205.8|2199.8|2205.8|2199.8|2203.8|2197.8|6
1620312990000|2021-05-06 14:56:30|2206.5|2200.5|2206.6|2200.6|2206.6|2200.6|2206.5|2200.5|2
1620313000000|2021-05-06 14:56:40|2206.8|2200.8|2206.5|2200.5|2206.8|2200.8|2206.5|2200.5|2
1620313010000|2021-05-06 14:56:50|2208|2202|2207.4|2201.4|2208|2202|2207.3|2201.3|3
1620313020000|2021-05-06 14:57:00|2207.6|2201.6|2207.9|2201.9|2207.9|2201.9|2207.6|2201.6|2
1620313040000|2021-05-06 14:57:20|2207.8|2201.8|2207.5|2201.5|2207.8|2201.8|2207.5|2201.5|2
1620313050000|2021-05-06 14:57:30|2207.4|2201.4|2207|2201|2207.4|2201.4|2206.9|2200.9|5
1620313070000|2021-05-06 14:57:50|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|1
1620313080000|2021-05-06 14:58:00|2207|2201|2207|2201|2207|2201|2207|2201|1
1620313090000|2021-05-06 14:58:10|2207.8|2201.8|2208.5|2202.5|2208.5|2202.5|2207.8|2201.8|3
1620313110000|2021-05-06 14:58:30|2208.3|2202.3|2208.5|2202.5|2208.5|2202.5|2208.3|2202.3|2
1620313120000|2021-05-06 14:58:40|2208.3|2202.3|2208.1|2202.1|2208.3|2202.3|2208.1|2202.1|2
1620313170000|2021-05-06 14:59:30|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|1
1620313190000|2021-05-06 14:59:50|2208|2202|2207.3|2201.3|2208|2202|2207.3|2201.3|2
1620313200000|2021-05-06 15:00:00|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|1
1620313230000|2021-05-06 15:00:30|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|1
1620313250000|2021-05-06 15:00:50|2207|2201|2207|2201|2207|2201|2207|2201|1
1620313270000|2021-05-06 15:01:10|2206.9|2200.9|2206.5|2200.5|2206.9|2200.9|2206.5|2200.5|2
1620313290000|2021-05-06 15:01:30|2206.4|2200.4|2206.1|2200.1|2206.4|2200.4|2206.1|2200.1|3
1620313300000|2021-05-06 15:01:40|2205.9|2199.9|2206|2200|2206|2200|2205.9|2199.9|2
1620313320000|2021-05-06 15:02:00|2206.3|2200.3|2206.5|2200.5|2206.5|2200.5|2206.3|2200.3|2
1620313330000|2021-05-06 15:02:10|2207|2201|2208|2202|2208.1|2202.1|2207|2201|4
1620313340000|2021-05-06 15:02:20|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|1
1620313360000|2021-05-06 15:02:40|2208.5|2202.5|2207.5|2201.5|2208.5|2202.5|2207.5|2201.5|3
1620313380000|2021-05-06 15:03:00|2207.3|2201.3|2207|2201|2207.3|2201.3|2207|2201|2
1620313400000|2021-05-06 15:03:20|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|1
1620313460000|2021-05-06 15:04:20|2206|2200|2206.1|2200.1|2206.1|2200.1|2205.5|2199.5|4
1620313470000|2021-05-06 15:04:30|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|1
1620313500000|2021-05-06 15:05:00|2205.8|2199.8|2205.5|2199.5|2205.8|2199.8|2205.5|2199.5|2
1620313530000|2021-05-06 15:05:30|2205.3|2199.3|2205.4|2199.4|2205.4|2199.4|2205.3|2199.3|2
1620313550000|2021-05-06 15:05:50|2205.5|2199.5|2203.8|2197.8|2205.5|2199.5|2203.8|2197.8|5
1620313560000|2021-05-06 15:06:00|2204|2198|2203.8|2197.8|2204|2198|2203.8|2197.8|2
1620313580000|2021-05-06 15:06:20|2203.6|2197.6|2205|2199|2205|2199|2203.6|2197.6|4
1620313590000|2021-05-06 15:06:30|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|1
1620313600000|2021-05-06 15:06:40|2205.5|2199.5|2204|2198|2205.5|2199.5|2204|2198|3
1620313610000|2021-05-06 15:06:50|2203.8|2197.8|2204|2198|2204|2198|2203.8|2197.8|2
1620313660000|2021-05-06 15:07:40|2203.8|2197.8|2203.1|2197.1|2203.8|2197.8|2203.1|2197.1|4
1620313670000|2021-05-06 15:07:50|2202.8|2196.8|2202|2196|2202.8|2196.8|2202|2196|4
1620313690000|2021-05-06 15:08:10|2202.3|2196.3|2202.5|2196.5|2202.5|2196.5|2202.3|2196.3|2
1620313710000|2021-05-06 15:08:30|2202.8|2196.8|2207|2201|2207|2201|2202.8|2196.8|7
1620313720000|2021-05-06 15:08:40|2206.9|2200.9|2207|2201|2207|2201|2206.9|2200.9|2
1620313730000|2021-05-06 15:08:50|2207.4|2201.4|2208.1|2202.1|2208.1|2202.1|2207.4|2201.4|3
1620313740000|2021-05-06 15:09:00|2208.3|2202.3|2209.5|2203.5|2209.5|2203.5|2208.3|2202.3|4
1620313750000|2021-05-06 15:09:10|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|1
1620313770000|2021-05-06 15:09:30|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|1
1620313800000|2021-05-06 15:10:00|2209.3|2203.3|2210.4|2204.4|2210.4|2204.4|2209|2203|4
1620313810000|2021-05-06 15:10:10|2210|2204|2211|2205|2211|2205|2210|2204|2
1620313850000|2021-05-06 15:10:50|2210.6|2204.6|2209.8|2203.8|2210.6|2204.6|2209.8|2203.8|3
1620313860000|2021-05-06 15:11:00|2209.5|2203.5|2209.3|2203.3|2209.5|2203.5|2209.3|2203.3|2
1620313870000|2021-05-06 15:11:10|2209|2203|2209|2203|2209|2203|2208.8|2202.8|3
1620313880000|2021-05-06 15:11:20|2209.3|2203.3|2211|2205|2211|2205|2209.3|2203.3|10
1620313890000|2021-05-06 15:11:30|2211.3|2205.3|2211.3|2205.3|2211.8|2205.8|2210.8|2204.8|12
1620313900000|2021-05-06 15:11:40|2211|2205|2211.6|2205.6|2211.6|2205.6|2211|2205|5
1620313910000|2021-05-06 15:11:50|2211.9|2205.9|2212.5|2206.5|2212.5|2206.5|2211.9|2205.9|6
1620313920000|2021-05-06 15:12:00|2212.8|2206.8|2213.1|2207.1|2213.1|2207.1|2211.6|2205.6|10
1620313930000|2021-05-06 15:12:10|2213|2207|2213.6|2207.6|2214.6|2208.6|2213|2207|8
1620313940000|2021-05-06 15:12:20|2213.5|2207.5|2213.6|2207.6|2213.8|2207.8|2213.3|2207.3|7
1620313950000|2021-05-06 15:12:30|2213.3|2207.3|2214.8|2208.8|2214.8|2208.8|2213.3|2207.3|6
1620313960000|2021-05-06 15:12:40|2214.5|2208.5|2214.5|2208.5|2214.6|2208.6|2214.5|2208.5|3
1620313970000|2021-05-06 15:12:50|2214.8|2208.8|2215|2209|2215|2209|2214.8|2208.8|3
1620313980000|2021-05-06 15:13:00|2214.9|2208.9|2215.3|2209.3|2215.3|2209.3|2214.8|2208.8|6
1620313990000|2021-05-06 15:13:10|2215.5|2209.5|2215.9|2209.9|2215.9|2209.9|2215.5|2209.5|3
1620314000000|2021-05-06 15:13:20|2215.3|2209.3|2214.9|2208.9|2215.3|2209.3|2214.8|2208.8|3
1620314010000|2021-05-06 15:13:30|2215|2209|2215.3|2209.3|2215.5|2209.5|2215|2209|7
1620314020000|2021-05-06 15:13:40|2215.5|2209.5|2216|2210|2216.3|2210.3|2215.3|2209.3|8
1620314030000|2021-05-06 15:13:50|2216.5|2210.5|2215|2209|2216.5|2210.5|2215|2209|5
1620314040000|2021-05-06 15:14:00|2215.5|2209.5|2214.8|2208.8|2215.5|2209.5|2214.8|2208.8|2
1620314050000|2021-05-06 15:14:10|2214.9|2208.9|2215.5|2209.5|2215.9|2209.9|2214.9|2208.9|6
1620314060000|2021-05-06 15:14:20|2215.6|2209.6|2216.6|2210.6|2216.6|2210.6|2215.6|2209.6|6
1620314070000|2021-05-06 15:14:30|2216.8|2210.8|2216.8|2210.8|2217|2211|2216.4|2210.4|9
1620314080000|2021-05-06 15:14:40|2216.9|2210.9|2217.3|2211.3|2217.5|2211.5|2216.9|2210.9|5
1620314090000|2021-05-06 15:14:50|2217.5|2211.5|2218.1|2212.1|2218.1|2212.1|2217.4|2211.4|5
1620314100000|2021-05-06 15:15:00|2218.3|2212.3|2219.3|2213.3|2219.5|2213.5|2218.3|2212.3|9
1620314110000|2021-05-06 15:15:10|2219.4|2213.4|2220.1|2214.1|2220.1|2214.1|2218.3|2212.3|7
1620314120000|2021-05-06 15:15:20|2219.6|2213.6|2220.5|2214.5|2220.5|2214.5|2219.6|2213.6|4
1620314130000|2021-05-06 15:15:30|2220|2214|2219.5|2213.5|2220|2214|2219.5|2213.5|5
1620314150000|2021-05-06 15:15:50|2219.8|2213.8|2219.5|2213.5|2220.1|2214.1|2219.5|2213.5|4
1620314160000|2021-05-06 15:16:00|2219.8|2213.8|2221.6|2215.6|2221.8|2215.8|2219.8|2213.8|9
1620314170000|2021-05-06 15:16:10|2221.8|2215.8|2223.8|2217.8|2225.1|2219.1|2221.3|2215.3|8
1620314180000|2021-05-06 15:16:20|2223.9|2217.9|2224.8|2218.8|2224.8|2218.8|2223.9|2217.9|6
1620314190000|2021-05-06 15:16:30|2224.5|2218.5|2223.4|2217.4|2224.8|2218.8|2223.4|2217.4|10
1620314200000|2021-05-06 15:16:40|2223.3|2217.3|2221.8|2215.8|2223.3|2217.3|2221.8|2215.8|9
1620314210000|2021-05-06 15:16:50|2222|2216|2221.9|2215.9|2222|2216|2221.9|2215.9|2
1620314220000|2021-05-06 15:17:00|2221.8|2215.8|2222|2216|2222|2216|2221.8|2215.8|2
1620314230000|2021-05-06 15:17:10|2221.8|2215.8|2221.4|2215.4|2221.8|2215.8|2221.4|2215.4|3
1620314240000|2021-05-06 15:17:20|2221.3|2215.3|2221.5|2215.5|2221.5|2215.5|2221.3|2215.3|2
1620314250000|2021-05-06 15:17:30|2221.6|2215.6|2221.6|2215.6|2221.6|2215.6|2221.6|2215.6|1
1620314260000|2021-05-06 15:17:40|2222|2216|2221.4|2215.4|2222|2216|2221.4|2215.4|3
1620314270000|2021-05-06 15:17:50|2221.6|2215.6|2221.4|2215.4|2221.6|2215.6|2221.4|2215.4|2
1620314280000|2021-05-06 15:18:00|2221.5|2215.5|2219.8|2213.8|2221.5|2215.5|2219.8|2213.8|5
1620314290000|2021-05-06 15:18:10|2220|2214|2219|2213|2220|2214|2219|2213|7
1620314300000|2021-05-06 15:18:20|2219.1|2213.1|2219|2213|2219.1|2213.1|2219|2213|2
1620314310000|2021-05-06 15:18:30|2218.9|2212.9|2219.3|2213.3|2219.3|2213.3|2218.9|2212.9|2
1620314320000|2021-05-06 15:18:40|2219.5|2213.5|2219.8|2213.8|2219.9|2213.9|2219.3|2213.3|5
1620314330000|2021-05-06 15:18:50|2219.4|2213.4|2219.3|2213.3|2219.4|2213.4|2219.3|2213.3|2
1620314340000|2021-05-06 15:19:00|2219.1|2213.1|2218.3|2212.3|2219.1|2213.1|2217.9|2211.9|9
1620314350000|2021-05-06 15:19:10|2218.5|2212.5|2218.8|2212.8|2218.8|2212.8|2218.3|2212.3|4
1620314360000|2021-05-06 15:19:20|2219|2213|2219.4|2213.4|2219.5|2213.5|2219|2213|5
1620314370000|2021-05-06 15:19:30|2219.3|2213.3|2219|2213|2219.3|2213.3|2218.9|2212.9|4
1620314380000|2021-05-06 15:19:40|2219.1|2213.1|2219.8|2213.8|2219.8|2213.8|2219.1|2213.1|3
1620314390000|2021-05-06 15:19:50|2219.9|2213.9|2219.4|2213.4|2220.5|2214.5|2219.4|2213.4|7
1620314400000|2021-05-06 15:20:00|2219.1|2213.1|2217.8|2211.8|2219.1|2213.1|2217.8|2211.8|4
1620314410000|2021-05-06 15:20:10|2218.5|2212.5|2218.6|2212.6|2219.1|2213.1|2218.5|2212.5|5
1620314420000|2021-05-06 15:20:20|2218.5|2212.5|2218.4|2212.4|2218.5|2212.5|2218.4|2212.4|2
1620314430000|2021-05-06 15:20:30|2218.3|2212.3|2216.9|2210.9|2218.3|2212.3|2216.9|2210.9|3
1620314440000|2021-05-06 15:20:40|2217|2211|2217|2211|2217|2211|2217|2211|1
1620314450000|2021-05-06 15:20:50|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|1
1620314460000|2021-05-06 15:21:00|2216.9|2210.9|2216.8|2210.8|2216.9|2210.9|2216.8|2210.8|2
1620314470000|2021-05-06 15:21:10|2217.3|2211.3|2217.6|2211.6|2218.4|2212.4|2217.3|2211.3|4
1620314490000|2021-05-06 15:21:30|2217.1|2211.1|2217|2211|2217.1|2211.1|2217|2211|2
1620314500000|2021-05-06 15:21:40|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|1
1620314540000|2021-05-06 15:22:20|2217.5|2211.5|2218.8|2212.8|2219|2213|2217.5|2211.5|3
1620314550000|2021-05-06 15:22:30|2218.5|2212.5|2217.5|2211.5|2218.5|2212.5|2217.5|2211.5|4
1620314590000|2021-05-06 15:23:10|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|1
1620314610000|2021-05-06 15:23:30|2217.1|2211.1|2217.3|2211.3|2217.3|2211.3|2217.1|2211.1|2
1620314620000|2021-05-06 15:23:40|2217.1|2211.1|2217.3|2211.3|2217.3|2211.3|2217.1|2211.1|4
1620314660000|2021-05-06 15:24:20|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|1
1620314670000|2021-05-06 15:24:30|2218.3|2212.3|2218.4|2212.4|2219|2213|2218.3|2212.3|5
1620314690000|2021-05-06 15:24:50|2218.6|2212.6|2218.4|2212.4|2218.6|2212.6|2218.4|2212.4|2
1620314750000|2021-05-06 15:25:50|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|1
1620314800000|2021-05-06 15:26:40|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|1
1620314820000|2021-05-06 15:27:00|2218.6|2212.6|2218.6|2212.6|2218.6|2212.6|2218.6|2212.6|1
1620314840000|2021-05-06 15:27:20|2219|2213|2219.1|2213.1|2219.1|2213.1|2219|2213|2
1620314850000|2021-05-06 15:27:30|2218.9|2212.9|2219.5|2213.5|2219.5|2213.5|2218.9|2212.9|2
1620314860000|2021-05-06 15:27:40|2219.9|2213.9|2219.8|2213.8|2220|2214|2219.8|2213.8|3
1620314890000|2021-05-06 15:28:10|2220.8|2214.8|2220.1|2214.1|2220.9|2214.9|2220.1|2214.1|5
1620314920000|2021-05-06 15:28:40|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|1
1620314940000|2021-05-06 15:29:00|2220|2214|2220|2214|2220|2214|2219.8|2213.8|3
1620314970000|2021-05-06 15:29:30|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|1
1620314990000|2021-05-06 15:29:50|2218.5|2212.5|2218.4|2212.4|2218.5|2212.5|2218.4|2212.4|2
1620315000000|2021-05-06 15:30:00|2218|2212|2218.1|2212.1|2218.1|2212.1|2218|2212|2
1620315020000|2021-05-06 15:30:20|2218.3|2212.3|2218.5|2212.5|2218.5|2212.5|2218.3|2212.3|2
1620315060000|2021-05-06 15:31:00|2218.3|2212.3|2218|2212|2218.3|2212.3|2218|2212|2
1620315200000|2021-05-06 15:33:20|2218.3|2212.3|2215.5|2209.5|2218.3|2212.3|2215.5|2209.5|5
1620315220000|2021-05-06 15:33:40|2216.1|2210.1|2216|2210|2216.1|2210.1|2215.3|2209.3|5
1620315230000|2021-05-06 15:33:50|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|1
1620315240000|2021-05-06 15:34:00|2216.6|2210.6|2218|2212|2218|2212|2216.6|2210.6|2
1620315260000|2021-05-06 15:34:20|2217.9|2211.9|2215.3|2209.3|2217.9|2211.9|2215.3|2209.3|3
1620315270000|2021-05-06 15:34:30|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|1
1620315280000|2021-05-06 15:34:40|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|1
1620315300000|2021-05-06 15:35:00|2215.5|2209.5|2216.4|2210.4|2216.4|2210.4|2215.5|2209.5|2
1620315310000|2021-05-06 15:35:10|2216.5|2210.5|2215.8|2209.8|2216.5|2210.5|2215.8|2209.8|4
1620315360000|2021-05-06 15:36:00|2215.6|2209.6|2215.1|2209.1|2215.6|2209.6|2215.1|2209.1|2
1620315380000|2021-05-06 15:36:20|2215.3|2209.3|2216|2210|2216|2210|2215.3|2209.3|4
1620315390000|2021-05-06 15:36:30|2215.8|2209.8|2215.3|2209.3|2215.8|2209.8|2215.3|2209.3|2
1620315400000|2021-05-06 15:36:40|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|1
1620315410000|2021-05-06 15:36:50|2215|2209|2214.8|2208.8|2215|2209|2214.8|2208.8|2
1620315440000|2021-05-06 15:37:20|2215.1|2209.1|2214.8|2208.8|2215.1|2209.1|2214.8|2208.8|2
1620315460000|2021-05-06 15:37:40|2215.1|2209.1|2214.8|2208.8|2215.1|2209.1|2214.8|2208.8|2
1620315490000|2021-05-06 15:38:10|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|1
1620315500000|2021-05-06 15:38:20|2214.9|2208.9|2215.1|2209.1|2215.1|2209.1|2214.9|2208.9|2
1620315510000|2021-05-06 15:38:30|2214.8|2208.8|2216.6|2210.6|2216.6|2210.6|2214.8|2208.8|2
1620315520000|2021-05-06 15:38:40|2216.8|2210.8|2216.9|2210.9|2216.9|2210.9|2216.8|2210.8|2
1620315580000|2021-05-06 15:39:40|2217|2211|2217|2211|2217|2211|2217|2211|1
1620315660000|2021-05-06 15:41:00|2216.8|2210.8|2215|2209|2216.8|2210.8|2215|2209|2
1620315670000|2021-05-06 15:41:10|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|1
1620315700000|2021-05-06 15:41:40|2215|2209|2215|2209|2215|2209|2215|2209|1
1620315830000|2021-05-06 15:43:50|2214.8|2208.8|2214.3|2208.3|2214.8|2208.8|2214.3|2208.3|3
1620315840000|2021-05-06 15:44:00|2214.5|2208.5|2215|2209|2215|2209|2214.5|2208.5|2
1620315850000|2021-05-06 15:44:10|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|1
1620315870000|2021-05-06 15:44:30|2215.5|2209.5|2215.8|2209.8|2215.8|2209.8|2215.5|2209.5|2
1620315890000|2021-05-06 15:44:50|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|1
1620315900000|2021-05-06 15:45:00|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|1
1620315910000|2021-05-06 15:45:10|2215.5|2209.5|2217.5|2211.5|2217.5|2211.5|2215.5|2209.5|6
1620315920000|2021-05-06 15:45:20|2217.8|2211.8|2218|2212|2218|2212|2217.8|2211.8|2
1620316000000|2021-05-06 15:46:40|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|1
1620316020000|2021-05-06 15:47:00|2217.4|2211.4|2217.5|2211.5|2217.5|2211.5|2217.4|2211.4|2
1620316140000|2021-05-06 15:49:00|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|1
1620316200000|2021-05-06 15:50:00|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|1
1620316220000|2021-05-06 15:50:20|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|1
1620316230000|2021-05-06 15:50:30|2217.4|2211.4|2217.3|2211.3|2217.4|2211.4|2217.3|2211.3|2
1620316240000|2021-05-06 15:50:40|2217|2211|2216.8|2210.8|2217|2211|2216.8|2210.8|2
1620316260000|2021-05-06 15:51:00|2216|2210|2215.6|2209.6|2216|2210|2215.6|2209.6|2
1620316280000|2021-05-06 15:51:20|2215.3|2209.3|2214.9|2208.9|2215.5|2209.5|2214.9|2208.9|5
1620316290000|2021-05-06 15:51:30|2215.3|2209.3|2215.4|2209.4|2215.4|2209.4|2215.3|2209.3|2
1620316320000|2021-05-06 15:52:00|2214.8|2208.8|2214.5|2208.5|2214.8|2208.8|2214.5|2208.5|3
1620316430000|2021-05-06 15:53:50|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|1
1620316470000|2021-05-06 15:54:30|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|1
1620316480000|2021-05-06 15:54:40|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|1
1620316540000|2021-05-06 15:55:40|2215.3|2209.3|2215.3|2209.3|2215.4|2209.4|2215.3|2209.3|3
1620316550000|2021-05-06 15:55:50|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|2215|2209|3
1620316570000|2021-05-06 15:56:10|2215.5|2209.5|2215.3|2209.3|2215.5|2209.5|2215.3|2209.3|2
1620316580000|2021-05-06 15:56:20|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|1
1620316590000|2021-05-06 15:56:30|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|1
1620316720000|2021-05-06 15:58:40|2215.9|2209.9|2217|2211|2217|2211|2215.9|2209.9|4
1620316730000|2021-05-06 15:58:50|2217.1|2211.1|2216.9|2210.9|2217.1|2211.1|2216.9|2210.9|3
1620316740000|2021-05-06 15:59:00|2216.6|2210.6|2216.5|2210.5|2216.6|2210.6|2216.5|2210.5|2
1620316760000|2021-05-06 15:59:20|2216.3|2210.3|2216|2210|2216.3|2210.3|2216|2210|3
1620316780000|2021-05-06 15:59:40|2216.1|2210.1|2216.3|2210.3|2216.3|2210.3|2216.1|2210.1|2
1620316790000|2021-05-06 15:59:50|2216|2210|2216|2210|2216.3|2210.3|2216|2210|3
1620316800000|2021-05-06 16:00:00|2215.9|2209.9|2216|2210|2216|2210|2215.5|2209.5|4
1620316850000|2021-05-06 16:00:50|2216.3|2210.3|2216.5|2210.5|2216.5|2210.5|2216.3|2210.3|2
1620316860000|2021-05-06 16:01:00|2216.3|2210.3|2216.8|2210.8|2216.8|2210.8|2216.3|2210.3|2
1620316890000|2021-05-06 16:01:30|2216.5|2210.5|2216|2210|2216.5|2210.5|2216|2210|3
1620316940000|2021-05-06 16:02:20|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|1
1620317030000|2021-05-06 16:03:50|2215.6|2209.6|2215.5|2209.5|2215.6|2209.6|2215.5|2209.5|2
1620317120000|2021-05-06 16:05:20|2215.3|2209.3|2215.5|2209.5|2215.5|2209.5|2215.3|2209.3|2
1620317220000|2021-05-06 16:07:00|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|1
1620317470000|2021-05-06 16:11:10|2216|2210|2216|2210|2216|2210|2216|2210|1
1620317480000|2021-05-06 16:11:20|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|1
1620317580000|2021-05-06 16:13:00|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|1
1620317630000|2021-05-06 16:13:50|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|1
1620317680000|2021-05-06 16:14:40|2216.5|2210.5|2216|2210|2216.5|2210.5|2216|2210|2
1620317770000|2021-05-06 16:16:10|2216.4|2210.4|2215.9|2209.9|2216.4|2210.4|2215.9|2209.9|2
1620317830000|2021-05-06 16:17:10|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|1
1620317840000|2021-05-06 16:17:20|2216.1|2210.1|2215.4|2209.4|2216.1|2210.1|2215.4|2209.4|2
1620317880000|2021-05-06 16:18:00|2215.8|2209.8|2216.4|2210.4|2216.4|2210.4|2215.8|2209.8|2
1620317900000|2021-05-06 16:18:20|2216.8|2210.8|2217|2211|2217|2211|2216.8|2210.8|2
1620317920000|2021-05-06 16:18:40|2217.4|2211.4|2217|2211|2217.4|2211.4|2217|2211|2
1620317940000|2021-05-06 16:19:00|2216.8|2210.8|2216.3|2210.3|2217.4|2211.4|2216.3|2210.3|3
1620317980000|2021-05-06 16:19:40|2216|2210|2215.8|2209.8|2216|2210|2215.5|2209.5|3
1620318000000|2021-05-06 16:20:00|2216|2210|2215.5|2209.5|2216|2210|2215.5|2209.5|2
1620318030000|2021-05-06 16:20:30|2215.8|2209.8|2216.1|2210.1|2216.1|2210.1|2215.8|2209.8|2
1620318080000|2021-05-06 16:21:20|2216|2210|2216|2210|2216|2210|2216|2210|1
1620318210000|2021-05-06 16:23:30|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|1
1620318220000|2021-05-06 16:23:40|2216|2210|2215.8|2209.8|2216|2210|2215.8|2209.8|2
1620318230000|2021-05-06 16:23:50|2215.5|2209.5|2215.3|2209.3|2215.8|2209.8|2215.3|2209.3|3
1620318240000|2021-05-06 16:24:00|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|2215.3|2209.3|3
1620318250000|2021-05-06 16:24:10|2215.9|2209.9|2216.1|2210.1|2216.1|2210.1|2215.9|2209.9|2
1620318260000|2021-05-06 16:24:20|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|1
1620318370000|2021-05-06 16:26:10|2215|2209|2215.3|2209.3|2215.3|2209.3|2215|2209|2
1620318420000|2021-05-06 16:27:00|2216|2210|2216.4|2210.4|2216.4|2210.4|2216|2210|2
1620318460000|2021-05-06 16:27:40|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|1
1620318520000|2021-05-06 16:28:40|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|1
1620318530000|2021-05-06 16:28:50|2216.4|2210.4|2216|2210|2216.4|2210.4|2216|2210|2
1620318540000|2021-05-06 16:29:00|2216.4|2210.4|2216.5|2210.5|2216.5|2210.5|2216.4|2210.4|2
1620318590000|2021-05-06 16:29:50|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|1
1620318640000|2021-05-06 16:30:40|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|1
1620318840000|2021-05-06 16:34:00|2216.6|2210.6|2216.8|2210.8|2216.8|2210.8|2216.6|2210.6|2
1620318910000|2021-05-06 16:35:10|2216.5|2210.5|2216.4|2210.4|2216.5|2210.5|2216.4|2210.4|2
1620318920000|2021-05-06 16:35:20|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|1
1620318950000|2021-05-06 16:35:50|2216.6|2210.6|2218.3|2212.3|2218.3|2212.3|2216.6|2210.6|2
1620318970000|2021-05-06 16:36:10|2218.1|2212.1|2218.4|2212.4|2218.4|2212.4|2218.1|2212.1|2
1620318980000|2021-05-06 16:36:20|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|1
1620319030000|2021-05-06 16:37:10|2218|2212|2218|2212|2218|2212|2218|2212|1
1620319090000|2021-05-06 16:38:10|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|1
1620319200000|2021-05-06 16:40:00|2218.4|2212.4|2218.5|2212.5|2218.5|2212.5|2218.4|2212.4|2
1620319260000|2021-05-06 16:41:00|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|1
1620319270000|2021-05-06 16:41:10|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|1
1620319310000|2021-05-06 16:41:50|2219.4|2213.4|2221.1|2215.1|2221.4|2215.4|2219.4|2213.4|4
1620319340000|2021-05-06 16:42:20|2221.3|2215.3|2222.1|2216.1|2222.1|2216.1|2221.3|2215.3|3
1620319350000|2021-05-06 16:42:30|2222|2216|2221|2215|2222|2216|2221|2215|2
1620319380000|2021-05-06 16:43:00|2220.9|2214.9|2220.8|2214.8|2220.9|2214.9|2220.8|2214.8|2
1620319390000|2021-05-06 16:43:10|2221.1|2215.1|2221.4|2215.4|2221.4|2215.4|2221.1|2215.1|2
1620319450000|2021-05-06 16:44:10|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|1
1620319520000|2021-05-06 16:45:20|2221|2215|2221.5|2215.5|2221.5|2215.5|2221|2215|2
1620319570000|2021-05-06 16:46:10|2221.3|2215.3|2221.4|2215.4|2221.4|2215.4|2221.3|2215.3|2
1620319580000|2021-05-06 16:46:20|2221.3|2215.3|2221.4|2215.4|2221.4|2215.4|2221.3|2215.3|2
1620319620000|2021-05-06 16:47:00|2221.3|2215.3|2221.8|2215.8|2221.8|2215.8|2221.3|2215.3|3
1620319630000|2021-05-06 16:47:10|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|1
1620319670000|2021-05-06 16:47:50|2221.3|2215.3|2220.4|2214.4|2221.3|2215.3|2220.4|2214.4|3
1620319680000|2021-05-06 16:48:00|2220.3|2214.3|2220.4|2214.4|2220.5|2214.5|2219.9|2213.9|5
1620319690000|2021-05-06 16:48:10|2220.3|2214.3|2219.6|2213.6|2220.3|2214.3|2218.9|2212.9|5
1620319710000|2021-05-06 16:48:30|2219.5|2213.5|2220.1|2214.1|2220.4|2214.4|2219.3|2213.3|4
1620319730000|2021-05-06 16:48:50|2220.3|2214.3|2220|2214|2220.3|2214.3|2220|2214|4
1620319750000|2021-05-06 16:49:10|2220.1|2214.1|2219.1|2213.1|2220.1|2214.1|2219.1|2213.1|3
1620319760000|2021-05-06 16:49:20|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|1
1620319770000|2021-05-06 16:49:30|2219|2213|2218.8|2212.8|2219|2213|2218.8|2212.8|3
1620319780000|2021-05-06 16:49:40|2219.1|2213.1|2218.8|2212.8|2219.1|2213.1|2218.8|2212.8|2
1620319790000|2021-05-06 16:49:50|2218.9|2212.9|2219|2213|2219.1|2213.1|2218.9|2212.9|3
1620319800000|2021-05-06 16:50:00|2219.5|2213.5|2220.5|2214.5|2220.5|2214.5|2219.5|2213.5|9
1620319810000|2021-05-06 16:50:10|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|1
1620319850000|2021-05-06 16:50:50|2220.5|2214.5|2220.8|2214.8|2220.8|2214.8|2220.5|2214.5|4
1620319860000|2021-05-06 16:51:00|2220.6|2214.6|2221.6|2215.6|2221.6|2215.6|2220.6|2214.6|4
1620319890000|2021-05-06 16:51:30|2221.3|2215.3|2220.5|2214.5|2221.3|2215.3|2220.5|2214.5|3
1620319900000|2021-05-06 16:51:40|2220|2214|2219.9|2213.9|2220|2214|2219.9|2213.9|2
1620319930000|2021-05-06 16:52:10|2219.6|2213.6|2219.4|2213.4|2219.6|2213.6|2219.4|2213.4|2
1620319950000|2021-05-06 16:52:30|2219|2213|2218.9|2212.9|2219|2213|2218.8|2212.8|3
1620319960000|2021-05-06 16:52:40|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|1
1620320020000|2021-05-06 16:53:40|2219|2213|2218.8|2212.8|2219|2213|2218.8|2212.8|2
1620320070000|2021-05-06 16:54:30|2219|2213|2219.5|2213.5|2219.5|2213.5|2219|2213|2
1620320110000|2021-05-06 16:55:10|2220.5|2214.5|2221.1|2215.1|2221.1|2215.1|2220.5|2214.5|2
1620320120000|2021-05-06 16:55:20|2221.3|2215.3|2221.4|2215.4|2221.4|2215.4|2221.3|2215.3|2
1620320130000|2021-05-06 16:55:30|2221.5|2215.5|2221.8|2215.8|2221.8|2215.8|2221.5|2215.5|2
1620320140000|2021-05-06 16:55:40|2221.9|2215.9|2221.9|2215.9|2222.1|2216.1|2221.9|2215.9|3
1620320170000|2021-05-06 16:56:10|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|1
1620320200000|2021-05-06 16:56:40|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|1
1620320220000|2021-05-06 16:57:00|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|1
1620320230000|2021-05-06 16:57:10|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|1
1620320240000|2021-05-06 16:57:20|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|1
1620320280000|2021-05-06 16:58:00|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|1
1620320290000|2021-05-06 16:58:10|2221.5|2215.5|2221.4|2215.4|2221.5|2215.5|2221.4|2215.4|2
1620320340000|2021-05-06 16:59:00|2221.5|2215.5|2222.3|2216.3|2222.3|2216.3|2221.5|2215.5|4
1620320350000|2021-05-06 16:59:10|2222.1|2216.1|2221.1|2215.1|2222.6|2216.6|2221.1|2215.1|6
1620345720000|2021-05-07 00:02:00|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|1
1620345730000|2021-05-07 00:02:10|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|1
1620346600000|2021-05-07 00:16:40|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|1
1620346650000|2021-05-07 00:17:30|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|1
1620346810000|2021-05-07 00:20:10|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|1
1620346820000|2021-05-07 00:20:20|2222.9|2216.9|2222.9|2216.9|2222.9|2216.9|2222.9|2216.9|1
1620346900000|2021-05-07 00:21:40|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|1
1620347530000|2021-05-07 00:32:10|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|1
1620348340000|2021-05-07 00:45:40|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|1
1620348780000|2021-05-07 00:53:00|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|1
1620349140000|2021-05-07 00:59:00|2222.6|2216.6|2222.4|2216.4|2222.6|2216.6|2222.4|2216.4|2
1620349150000|2021-05-07 00:59:10|2222.1|2216.1|2221.9|2215.9|2222.1|2216.1|2221.9|2215.9|2
1620349200000|2021-05-07 01:00:00|2221.6|2215.6|2221.4|2215.4|2221.6|2215.6|2221.4|2215.4|2
1620349210000|2021-05-07 01:00:10|2221.1|2215.1|2219.3|2213.3|2221.1|2215.1|2219.3|2213.3|6
1620349220000|2021-05-07 01:00:20|2218.9|2212.9|2217.4|2211.4|2218.9|2212.9|2217.4|2211.4|3
1620349240000|2021-05-07 01:00:40|2216.9|2210.9|2216|2210|2216.9|2210.9|2216|2210|3
1620349260000|2021-05-07 01:01:00|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|1
1620349280000|2021-05-07 01:01:20|2216.4|2210.4|2216.4|2210.4|2216.9|2210.9|2216.4|2210.4|7
1620349340000|2021-05-07 01:02:20|2216.3|2210.3|2214.6|2208.6|2216.3|2210.3|2214.6|2208.6|3
1620349360000|2021-05-07 01:02:40|2215.6|2209.6|2216.3|2210.3|2216.4|2210.4|2215.6|2209.6|5
1620349380000|2021-05-07 01:03:00|2216|2210|2214.8|2208.8|2216|2210|2214.8|2208.8|2
1620349390000|2021-05-07 01:03:10|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|1
1620349410000|2021-05-07 01:03:30|2214.3|2208.3|2213.9|2207.9|2214.3|2208.3|2213.9|2207.9|2
1620349420000|2021-05-07 01:03:40|2214.4|2208.4|2214.6|2208.6|2214.6|2208.6|2214.4|2208.4|2
1620349450000|2021-05-07 01:04:10|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|1
1620349460000|2021-05-07 01:04:20|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|1
1620349520000|2021-05-07 01:05:20|2214.4|2208.4|2214.6|2208.6|2214.6|2208.6|2214.4|2208.4|2
1620349530000|2021-05-07 01:05:30|2214.9|2208.9|2216.3|2210.3|2216.6|2210.6|2214.9|2208.9|15
1620349540000|2021-05-07 01:05:40|2216.1|2210.1|2216.1|2210.1|2216.5|2210.5|2216|2210|5
1620349550000|2021-05-07 01:05:50|2216.4|2210.4|2216|2210|2216.4|2210.4|2216|2210|5
1620349560000|2021-05-07 01:06:00|2216.1|2210.1|2216.4|2210.4|2216.6|2210.6|2216.1|2210.1|6
1620349570000|2021-05-07 01:06:10|2216.6|2210.6|2216.4|2210.4|2216.6|2210.6|2216.4|2210.4|4
1620349580000|2021-05-07 01:06:20|2216.6|2210.6|2216.9|2210.9|2216.9|2210.9|2216.4|2210.4|6
1620349590000|2021-05-07 01:06:30|2217|2211|2216.8|2210.8|2217|2211|2216.8|2210.8|2
1620349600000|2021-05-07 01:06:40|2216.4|2210.4|2216.6|2210.6|2216.6|2210.6|2216.4|2210.4|4
1620349610000|2021-05-07 01:06:50|2216.9|2210.9|2216.6|2210.6|2217|2211|2216.4|2210.4|8
1620349620000|2021-05-07 01:07:00|2216.9|2210.9|2217|2211|2217|2211|2216.9|2210.9|2
1620349630000|2021-05-07 01:07:10|2216.8|2210.8|2216.9|2210.9|2216.9|2210.9|2216.8|2210.8|2
1620349640000|2021-05-07 01:07:20|2216.8|2210.8|2217|2211|2217|2211|2216.8|2210.8|2
1620349660000|2021-05-07 01:07:40|2217.1|2211.1|2216.1|2210.1|2217.1|2211.1|2216.1|2210.1|3
1620349670000|2021-05-07 01:07:50|2216.8|2210.8|2217.1|2211.1|2217.1|2211.1|2216.8|2210.8|3
1620349680000|2021-05-07 01:08:00|2216.9|2210.9|2217.1|2211.1|2217.1|2211.1|2216.9|2210.9|2
1620349690000|2021-05-07 01:08:10|2217.4|2211.4|2217.5|2211.5|2217.5|2211.5|2217.4|2211.4|2
1620349800000|2021-05-07 01:10:00|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|1
1620349820000|2021-05-07 01:10:20|2217.4|2211.4|2217.9|2211.9|2217.9|2211.9|2217.4|2211.4|2
1620349830000|2021-05-07 01:10:30|2218.9|2212.9|2218.1|2212.1|2218.9|2212.9|2218.1|2212.1|2
1620349850000|2021-05-07 01:10:50|2218.6|2212.6|2218.1|2212.1|2218.6|2212.6|2218.1|2212.1|2
1620349860000|2021-05-07 01:11:00|2218.6|2212.6|2217.9|2211.9|2218.6|2212.6|2217.9|2211.9|5
1620349910000|2021-05-07 01:11:50|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|1
1620349920000|2021-05-07 01:12:00|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|1
1620349930000|2021-05-07 01:12:10|2218|2212|2218|2212|2218|2212|2218|2212|1
1620349940000|2021-05-07 01:12:20|2217.9|2211.9|2217.9|2211.9|2218.8|2212.8|2217.9|2211.9|3
1620349950000|2021-05-07 01:12:30|2218.9|2212.9|2218|2212|2218.9|2212.9|2217.9|2211.9|3
1620349970000|2021-05-07 01:12:50|2218.3|2212.3|2218.1|2212.1|2218.3|2212.3|2218.1|2212.1|2
1620350080000|2021-05-07 01:14:40|2218.3|2212.3|2218.4|2212.4|2218.4|2212.4|2218.3|2212.3|2
1620350130000|2021-05-07 01:15:30|2219.1|2213.1|2218.9|2212.9|2219.1|2213.1|2218.5|2212.5|8
1620350140000|2021-05-07 01:15:40|2219.1|2213.1|2219.1|2213.1|2219.4|2213.4|2219.1|2213.1|3
1620350150000|2021-05-07 01:15:50|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|1
1620350160000|2021-05-07 01:16:00|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|1
1620350230000|2021-05-07 01:17:10|2219.4|2213.4|2219.1|2213.1|2219.4|2213.4|2219.1|2213.1|2
1620350250000|2021-05-07 01:17:30|2219.4|2213.4|2219.1|2213.1|2219.4|2213.4|2219.1|2213.1|2
1620350280000|2021-05-07 01:18:00|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|1
1620350320000|2021-05-07 01:18:40|2219.8|2213.8|2219.1|2213.1|2219.8|2213.8|2219|2213|4
1620350540000|2021-05-07 01:22:20|2219.6|2213.6|2219.4|2213.4|2219.6|2213.6|2219.4|2213.4|2
1620350660000|2021-05-07 01:24:20|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|1
1620350680000|2021-05-07 01:24:40|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|1
1620350700000|2021-05-07 01:25:00|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|1
1620350760000|2021-05-07 01:26:00|2218.6|2212.6|2218.6|2212.6|2218.6|2212.6|2218.6|2212.6|1
1620350800000|2021-05-07 01:26:40|2218.8|2212.8|2218.6|2212.6|2218.8|2212.8|2218.6|2212.6|2
1620350810000|2021-05-07 01:26:50|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|2218.6|2212.6|3
1620350840000|2021-05-07 01:27:20|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|1
1620350890000|2021-05-07 01:28:10|2219|2213|2219|2213|2219|2213|2219|2213|1
1620350990000|2021-05-07 01:29:50|2218.9|2212.9|2217.4|2211.4|2218.9|2212.9|2217.4|2211.4|4
1620351070000|2021-05-07 01:31:10|2217.3|2211.3|2215.9|2209.9|2217.3|2211.3|2215.9|2209.9|3
1620351090000|2021-05-07 01:31:30|2215.5|2209.5|2215.4|2209.4|2215.5|2209.5|2215.4|2209.4|2
1620351100000|2021-05-07 01:31:40|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|1
1620351130000|2021-05-07 01:32:10|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|1
1620351140000|2021-05-07 01:32:20|2215.1|2209.1|2214.5|2208.5|2215.1|2209.1|2214.5|2208.5|2
1620351150000|2021-05-07 01:32:30|2214|2208|2214|2208|2214|2208|2214|2208|1
1620351180000|2021-05-07 01:33:00|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|2213.6|2207.6|3
1620351190000|2021-05-07 01:33:10|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|1
1620351200000|2021-05-07 01:33:20|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|1
1620351220000|2021-05-07 01:33:40|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|1
1620351250000|2021-05-07 01:34:10|2213.9|2207.9|2214.1|2208.1|2214.1|2208.1|2213.9|2207.9|4
1620351260000|2021-05-07 01:34:20|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|2214.1|2208.1|3
1620351270000|2021-05-07 01:34:30|2215.1|2209.1|2214.9|2208.9|2215.1|2209.1|2214.9|2208.9|2
1620351280000|2021-05-07 01:34:40|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|1
1620351310000|2021-05-07 01:35:10|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|1
1620351370000|2021-05-07 01:36:10|2214.4|2208.4|2214.1|2208.1|2214.4|2208.4|2214.1|2208.1|2
1620351510000|2021-05-07 01:38:30|2216.3|2210.3|2215.1|2209.1|2216.3|2210.3|2215|2209|5
1620351520000|2021-05-07 01:38:40|2214.9|2208.9|2215.1|2209.1|2215.1|2209.1|2214.9|2208.9|2
1620351620000|2021-05-07 01:40:20|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|1
1620351670000|2021-05-07 01:41:10|2215.1|2209.1|2213.5|2207.5|2215.1|2209.1|2213.5|2207.5|4
1620351720000|2021-05-07 01:42:00|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|1
1620351760000|2021-05-07 01:42:40|2214.6|2208.6|2214.8|2208.8|2215.4|2209.4|2214.6|2208.6|4
1620351770000|2021-05-07 01:42:50|2214.9|2208.9|2215.4|2209.4|2215.4|2209.4|2214.9|2208.9|5
1620351790000|2021-05-07 01:43:10|2215.1|2209.1|2214.9|2208.9|2215.1|2209.1|2214.9|2208.9|2
1620351900000|2021-05-07 01:45:00|2215.4|2209.4|2214|2208|2215.4|2209.4|2214|2208|4
1620351980000|2021-05-07 01:46:20|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|1
1620352010000|2021-05-07 01:46:50|2213.6|2207.6|2213.8|2207.8|2213.8|2207.8|2213.5|2207.5|4
1620352060000|2021-05-07 01:47:40|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|1
1620352100000|2021-05-07 01:48:20|2214.4|2208.4|2213.9|2207.9|2215.6|2209.6|2213.9|2207.9|6
1620352130000|2021-05-07 01:48:50|2213.6|2207.6|2212.9|2206.9|2213.6|2207.6|2212.9|2206.9|3
1620352170000|2021-05-07 01:49:30|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|1
1620352180000|2021-05-07 01:49:40|2212.4|2206.4|2212.4|2206.4|2212.4|2206.4|2212.4|2206.4|1
1620352210000|2021-05-07 01:50:10|2212.9|2206.9|2213.8|2207.8|2213.8|2207.8|2212.9|2206.9|2
1620352220000|2021-05-07 01:50:20|2213.5|2207.5|2212.9|2206.9|2213.6|2207.6|2212.5|2206.5|7
1620352230000|2021-05-07 01:50:30|2212.6|2206.6|2212.8|2206.8|2212.8|2206.8|2212.6|2206.6|2
1620352240000|2021-05-07 01:50:40|2213.1|2207.1|2213|2207|2213.4|2207.4|2213|2207|3
1620352250000|2021-05-07 01:50:50|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|1
1620352260000|2021-05-07 01:51:00|2213.4|2207.4|2213.1|2207.1|2215.1|2209.1|2213.1|2207.1|8
1620352280000|2021-05-07 01:51:20|2213|2207|2213|2207|2213|2207|2212.9|2206.9|3
1620352290000|2021-05-07 01:51:30|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|1
1620352320000|2021-05-07 01:52:00|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|1
1620352340000|2021-05-07 01:52:20|2212.8|2206.8|2213.4|2207.4|2213.4|2207.4|2212.8|2206.8|2
1620352400000|2021-05-07 01:53:20|2212.9|2206.9|2213.1|2207.1|2213.1|2207.1|2212.9|2206.9|2
1620352440000|2021-05-07 01:54:00|2213.6|2207.6|2213.5|2207.5|2213.6|2207.6|2213.5|2207.5|2
1620352460000|2021-05-07 01:54:20|2213.3|2207.3|2212.4|2206.4|2213.3|2207.3|2212.4|2206.4|2
1620352550000|2021-05-07 01:55:50|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|1
1620352600000|2021-05-07 01:56:40|2212.1|2206.1|2212.4|2206.4|2212.4|2206.4|2212.1|2206.1|2
1620352610000|2021-05-07 01:56:50|2213|2207|2213.4|2207.4|2213.4|2207.4|2213|2207|2
1620352620000|2021-05-07 01:57:00|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|1
1620352640000|2021-05-07 01:57:20|2213.9|2207.9|2215.1|2209.1|2215.4|2209.4|2213.9|2207.9|3
1620352650000|2021-05-07 01:57:30|2214.9|2208.9|2214.6|2208.6|2214.9|2208.9|2214.4|2208.4|4
1620352660000|2021-05-07 01:57:40|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|1
1620352670000|2021-05-07 01:57:50|2215.1|2209.1|2215.4|2209.4|2215.4|2209.4|2215.1|2209.1|3
1620352690000|2021-05-07 01:58:10|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|1
1620352700000|2021-05-07 01:58:20|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|1
1620352710000|2021-05-07 01:58:30|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|1
1620352720000|2021-05-07 01:58:40|2215.4|2209.4|2215.3|2209.3|2215.4|2209.4|2215.3|2209.3|4
1620352830000|2021-05-07 02:00:30|2216.1|2210.1|2216.6|2210.6|2216.9|2210.9|2216.1|2210.1|5
1620352840000|2021-05-07 02:00:40|2216.9|2210.9|2216.8|2210.8|2216.9|2210.9|2216.8|2210.8|2
1620352900000|2021-05-07 02:01:40|2216.6|2210.6|2215.8|2209.8|2216.6|2210.6|2214.6|2208.6|5
1620352910000|2021-05-07 02:01:50|2216|2210|2217.1|2211.1|2217.1|2211.1|2216|2210|4
1620352920000|2021-05-07 02:02:00|2216.9|2210.9|2216.1|2210.1|2216.9|2210.9|2216.1|2210.1|5
1620352940000|2021-05-07 02:02:20|2215.9|2209.9|2216.1|2210.1|2216.1|2210.1|2215.9|2209.9|2
1620352950000|2021-05-07 02:02:30|2215.6|2209.6|2214.8|2208.8|2215.6|2209.6|2214.8|2208.8|3
1620352970000|2021-05-07 02:02:50|2213.9|2207.9|2212.5|2206.5|2213.9|2207.9|2212.5|2206.5|4
1620352980000|2021-05-07 02:03:00|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|2212.5|2206.5|3
1620353000000|2021-05-07 02:03:20|2212.8|2206.8|2213.3|2207.3|2213.3|2207.3|2212.6|2206.6|4
1620353030000|2021-05-07 02:03:50|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|2212.9|2206.9|3
1620353050000|2021-05-07 02:04:10|2212.9|2206.9|2213|2207|2213|2207|2212.9|2206.9|2
1620353070000|2021-05-07 02:04:30|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|1
1620353090000|2021-05-07 02:04:50|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|1
1620353150000|2021-05-07 02:05:50|2213.5|2207.5|2212.6|2206.6|2213.5|2207.5|2212.6|2206.6|3
1620353160000|2021-05-07 02:06:00|2212.8|2206.8|2212.6|2206.6|2212.8|2206.8|2212.6|2206.6|2
1620353300000|2021-05-07 02:08:20|2212.4|2206.4|2211.5|2205.5|2212.4|2206.4|2211.5|2205.5|2
1620353310000|2021-05-07 02:08:30|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|1
1620353350000|2021-05-07 02:09:10|2212.8|2206.8|2213.5|2207.5|2213.5|2207.5|2212.8|2206.8|2
1620353360000|2021-05-07 02:09:20|2213.4|2207.4|2213.6|2207.6|2213.6|2207.6|2213.4|2207.4|2
1620353370000|2021-05-07 02:09:30|2212.5|2206.5|2212.1|2206.1|2212.5|2206.5|2212.1|2206.1|3
1620353390000|2021-05-07 02:09:50|2211.9|2205.9|2212.1|2206.1|2212.1|2206.1|2211.9|2205.9|2
1620353410000|2021-05-07 02:10:10|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|1
1620353440000|2021-05-07 02:10:40|2211.6|2205.6|2211.9|2205.9|2211.9|2205.9|2211.6|2205.6|3
1620353510000|2021-05-07 02:11:50|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|1
1620353530000|2021-05-07 02:12:10|2211.8|2205.8|2214.4|2208.4|2214.4|2208.4|2211.8|2205.8|6
1620353600000|2021-05-07 02:13:20|2214.9|2208.9|2216.1|2210.1|2216.1|2210.1|2214.9|2208.9|3
1620353910000|2021-05-07 02:18:30|2214.9|2208.9|2214.4|2208.4|2214.9|2208.9|2214.4|2208.4|2
1620354160000|2021-05-07 02:22:40|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|1
1620354200000|2021-05-07 02:23:20|2214.5|2208.5|2214.6|2208.6|2214.6|2208.6|2214.5|2208.5|2
1620354230000|2021-05-07 02:23:50|2214.9|2208.9|2215|2209|2215|2209|2214.9|2208.9|2
1620354250000|2021-05-07 02:24:10|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|1
1620354310000|2021-05-07 02:25:10|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|1
1620354320000|2021-05-07 02:25:20|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|1
1620354390000|2021-05-07 02:26:30|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|1
1620354630000|2021-05-07 02:30:30|2215.3|2209.3|2214.4|2208.4|2215.3|2209.3|2214.4|2208.4|3
1620354640000|2021-05-07 02:30:40|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|1
1620354660000|2021-05-07 02:31:00|2214.3|2208.3|2214|2208|2214.3|2208.3|2214|2208|2
1620354670000|2021-05-07 02:31:10|2214.1|2208.1|2213.4|2207.4|2214.1|2208.1|2213.4|2207.4|4
1620354680000|2021-05-07 02:31:20|2213.6|2207.6|2214.1|2208.1|2214.1|2208.1|2213.6|2207.6|4
1620354690000|2021-05-07 02:31:30|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|1
1620354700000|2021-05-07 02:31:40|2214.9|2208.9|2215.1|2209.1|2215.1|2209.1|2214.4|2208.4|10
1620354710000|2021-05-07 02:31:50|2215.4|2209.4|2214.4|2208.4|2215.4|2209.4|2214.3|2208.3|11
1620354740000|2021-05-07 02:32:20|2214.6|2208.6|2214.4|2208.4|2214.9|2208.9|2214.4|2208.4|7
1620354750000|2021-05-07 02:32:30|2214.6|2208.6|2214.1|2208.1|2214.9|2208.9|2214.1|2208.1|4
1620354760000|2021-05-07 02:32:40|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|1
1620354770000|2021-05-07 02:32:50|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|1
1620354780000|2021-05-07 02:33:00|2214.6|2208.6|2212.1|2206.1|2214.9|2208.9|2212.1|2206.1|4
1620354790000|2021-05-07 02:33:10|2212.4|2206.4|2212.4|2206.4|2212.4|2206.4|2212.4|2206.4|1
1620354800000|2021-05-07 02:33:20|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|1
1620354810000|2021-05-07 02:33:30|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|1
1620354820000|2021-05-07 02:33:40|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|1
1620354830000|2021-05-07 02:33:50|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|1
1620354840000|2021-05-07 02:34:00|2210.6|2204.6|2211.5|2205.5|2211.5|2205.5|2210.6|2204.6|3
1620354910000|2021-05-07 02:35:10|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|2211.1|2205.1|3
1620354940000|2021-05-07 02:35:40|2212.1|2206.1|2212.6|2206.6|2212.9|2206.9|2212.1|2206.1|7
1620354950000|2021-05-07 02:35:50|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|2212.5|2206.5|4
1620354980000|2021-05-07 02:36:20|2212.4|2206.4|2212.3|2206.3|2212.4|2206.4|2212.3|2206.3|2
1620355020000|2021-05-07 02:37:00|2211.4|2205.4|2211|2205|2211.4|2205.4|2211|2205|2
1620355040000|2021-05-07 02:37:20|2211.9|2205.9|2211.5|2205.5|2211.9|2205.9|2211|2205|3
1620355050000|2021-05-07 02:37:30|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|1
1620355060000|2021-05-07 02:37:40|2211.1|2205.1|2213.1|2207.1|2213.1|2207.1|2211.1|2205.1|5
1620355070000|2021-05-07 02:37:50|2213|2207|2212.1|2206.1|2213|2207|2212.1|2206.1|2
1620355090000|2021-05-07 02:38:10|2212.9|2206.9|2213.4|2207.4|2213.4|2207.4|2212.9|2206.9|2
1620355100000|2021-05-07 02:38:20|2212.9|2206.9|2213.1|2207.1|2213.1|2207.1|2212.9|2206.9|2
1620355110000|2021-05-07 02:38:30|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|1
1620355120000|2021-05-07 02:38:40|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|1
1620355130000|2021-05-07 02:38:50|2213|2207|2213|2207|2213|2207|2213|2207|1
1620355150000|2021-05-07 02:39:10|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|1
1620355160000|2021-05-07 02:39:20|2213.6|2207.6|2213.9|2207.9|2213.9|2207.9|2213.4|2207.4|4
1620355170000|2021-05-07 02:39:30|2213.6|2207.6|2213.9|2207.9|2213.9|2207.9|2213.6|2207.6|2
1620355180000|2021-05-07 02:39:40|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|1
1620355190000|2021-05-07 02:39:50|2213.4|2207.4|2213.4|2207.4|2213.6|2207.6|2213.4|2207.4|3
1620355200000|2021-05-07 02:40:00|2213.6|2207.6|2213.4|2207.4|2213.6|2207.6|2213.4|2207.4|2
1620355270000|2021-05-07 02:41:10|2213.8|2207.8|2213.9|2207.9|2213.9|2207.9|2213.8|2207.8|2
1620355290000|2021-05-07 02:41:30|2214.1|2208.1|2216.1|2210.1|2216.1|2210.1|2214.1|2208.1|2
1620355300000|2021-05-07 02:41:40|2216.4|2210.4|2216.1|2210.1|2216.4|2210.4|2216.1|2210.1|2
1620355310000|2021-05-07 02:41:50|2216|2210|2216.1|2210.1|2216.4|2210.4|2216|2210|15
1620355320000|2021-05-07 02:42:00|2215.9|2209.9|2213.8|2207.8|2215.9|2209.9|2213.8|2207.8|3
1620355330000|2021-05-07 02:42:10|2213.6|2207.6|2212.9|2206.9|2213.6|2207.6|2212.8|2206.8|3
1620355340000|2021-05-07 02:42:20|2212.4|2206.4|2212.6|2206.6|2212.6|2206.6|2212.4|2206.4|2
1620355360000|2021-05-07 02:42:40|2212.9|2206.9|2212.9|2206.9|2213|2207|2212.9|2206.9|3
1620355370000|2021-05-07 02:42:50|2213.1|2207.1|2212.9|2206.9|2213.1|2207.1|2212.9|2206.9|2
1620355380000|2021-05-07 02:43:00|2212.6|2206.6|2212.6|2206.6|2212.9|2206.9|2212.6|2206.6|3
1620355400000|2021-05-07 02:43:20|2212.9|2206.9|2213.3|2207.3|2213.3|2207.3|2212.9|2206.9|3
1620355410000|2021-05-07 02:43:30|2213.1|2207.1|2213.3|2207.3|2213.3|2207.3|2213|2207|5
1620355420000|2021-05-07 02:43:40|2213|2207|2213.3|2207.3|2213.3|2207.3|2213|2207|2
1620355430000|2021-05-07 02:43:50|2213|2207|2213|2207|2213|2207|2213|2207|1
1620355440000|2021-05-07 02:44:00|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|1
1620355470000|2021-05-07 02:44:30|2213|2207|2213|2207|2213|2207|2213|2207|1
1620355480000|2021-05-07 02:44:40|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|1
1620355490000|2021-05-07 02:44:50|2213.1|2207.1|2213.3|2207.3|2213.3|2207.3|2213.1|2207.1|4
1620355500000|2021-05-07 02:45:00|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|1
1620355510000|2021-05-07 02:45:10|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|1
1620355520000|2021-05-07 02:45:20|2213.4|2207.4|2216.1|2210.1|2216.1|2210.1|2213.4|2207.4|6
1620355530000|2021-05-07 02:45:30|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|1
1620355540000|2021-05-07 02:45:40|2215.4|2209.4|2215.4|2209.4|2215.6|2209.6|2215.4|2209.4|6
1620355550000|2021-05-07 02:45:50|2215.6|2209.6|2215.4|2209.4|2215.6|2209.6|2215.4|2209.4|5
1620355560000|2021-05-07 02:46:00|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|1
1620355650000|2021-05-07 02:47:30|2215.4|2209.4|2215.5|2209.5|2215.6|2209.6|2215.4|2209.4|3
1620355690000|2021-05-07 02:48:10|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|1
1620355710000|2021-05-07 02:48:30|2216.1|2210.1|2216.1|2210.1|2216.3|2210.3|2216.1|2210.1|3
1620355730000|2021-05-07 02:48:50|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|1
1620355740000|2021-05-07 02:49:00|2217.4|2211.4|2217.8|2211.8|2217.8|2211.8|2217.4|2211.4|2
1620355750000|2021-05-07 02:49:10|2217.6|2211.6|2216.8|2210.8|2218.1|2212.1|2216.8|2210.8|3
1620355770000|2021-05-07 02:49:30|2217.3|2211.3|2218.4|2212.4|2218.4|2212.4|2217.3|2211.3|6
1620355780000|2021-05-07 02:49:40|2218|2212|2217.8|2211.8|2218|2212|2217.8|2211.8|2
1620355790000|2021-05-07 02:49:50|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|1
1620355800000|2021-05-07 02:50:00|2217.9|2211.9|2217.4|2211.4|2217.9|2211.9|2217.4|2211.4|4
1620355820000|2021-05-07 02:50:20|2217.6|2211.6|2217.1|2211.1|2217.6|2211.6|2217.1|2211.1|2
1620355830000|2021-05-07 02:50:30|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|2216.5|2210.5|3
1620355840000|2021-05-07 02:50:40|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|1
1620355850000|2021-05-07 02:50:50|2216.9|2210.9|2215.5|2209.5|2216.9|2210.9|2215.5|2209.5|6
1620355870000|2021-05-07 02:51:10|2215|2209|2215|2209|2215|2209|2215|2209|1
1620355880000|2021-05-07 02:51:20|2214.8|2208.8|2214.1|2208.1|2214.8|2208.8|2214.1|2208.1|2
1620355890000|2021-05-07 02:51:30|2214.9|2208.9|2214.4|2208.4|2214.9|2208.9|2214.1|2208.1|3
1620355900000|2021-05-07 02:51:40|2214.9|2208.9|2213.4|2207.4|2214.9|2208.9|2213.4|2207.4|2
1620355910000|2021-05-07 02:51:50|2212.9|2206.9|2214.8|2208.8|2214.8|2208.8|2212.9|2206.9|3
1620355990000|2021-05-07 02:53:10|2216|2210|2216|2210|2216|2210|2216|2210|1
1620356160000|2021-05-07 02:56:00|2216.3|2210.3|2218.1|2212.1|2218.1|2212.1|2216.3|2210.3|5
1620356170000|2021-05-07 02:56:10|2218|2212|2218|2212|2218|2212|2218|2212|1
1620356190000|2021-05-07 02:56:30|2218.3|2212.3|2218|2212|2218.3|2212.3|2218|2212|2
1620356200000|2021-05-07 02:56:40|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|1
1620356210000|2021-05-07 02:56:50|2218.1|2212.1|2218|2212|2218.1|2212.1|2217.8|2211.8|3
1620356330000|2021-05-07 02:58:50|2217.9|2211.9|2218|2212|2218|2212|2217.9|2211.9|2
1620356340000|2021-05-07 02:59:00|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|1
1620356360000|2021-05-07 02:59:20|2218|2212|2218|2212|2218|2212|2218|2212|1
1620356370000|2021-05-07 02:59:30|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|1
1620356380000|2021-05-07 02:59:40|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|1
1620356390000|2021-05-07 02:59:50|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|1
1620356400000|2021-05-07 03:00:00|2218|2212|2218|2212|2218|2212|2217.6|2211.6|5
1620356420000|2021-05-07 03:00:20|2217.9|2211.9|2218.1|2212.1|2218.1|2212.1|2217.9|2211.9|2
1620356430000|2021-05-07 03:00:30|2217.9|2211.9|2218|2212|2218|2212|2217.9|2211.9|2
1620356440000|2021-05-07 03:00:40|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|1
1620356450000|2021-05-07 03:00:50|2218.1|2212.1|2218.3|2212.3|2218.3|2212.3|2218.1|2212.1|2
1620356460000|2021-05-07 03:01:00|2218.4|2212.4|2218.3|2212.3|2218.4|2212.4|2218.3|2212.3|2
1620356480000|2021-05-07 03:01:20|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|2218.3|2212.3|3
1620356490000|2021-05-07 03:01:30|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|1
1620356510000|2021-05-07 03:01:50|2219.6|2213.6|2220.4|2214.4|2220.4|2214.4|2219.6|2213.6|3
1620356570000|2021-05-07 03:02:50|2220.9|2214.9|2220.9|2214.9|2220.9|2214.9|2220.9|2214.9|1
1620356600000|2021-05-07 03:03:20|2221.1|2215.1|2221.1|2215.1|2221.1|2215.1|2221.1|2215.1|1
1620356650000|2021-05-07 03:04:10|2220.9|2214.9|2220.9|2214.9|2220.9|2214.9|2220.9|2214.9|1
1620356660000|2021-05-07 03:04:20|2220.6|2214.6|2221|2215|2221|2215|2220.6|2214.6|4
1620356670000|2021-05-07 03:04:30|2220.6|2214.6|2220.9|2214.9|2220.9|2214.9|2220.6|2214.6|2
1620356680000|2021-05-07 03:04:40|2221.1|2215.1|2221.1|2215.1|2221.1|2215.1|2221.1|2215.1|1
1620356690000|2021-05-07 03:04:50|2220.9|2214.9|2220.9|2214.9|2220.9|2214.9|2220.9|2214.9|1
1620356730000|2021-05-07 03:05:30|2221|2215|2221|2215|2221|2215|2221|2215|1
1620356750000|2021-05-07 03:05:50|2221.1|2215.1|2221.1|2215.1|2221.1|2215.1|2221.1|2215.1|1
1620356780000|2021-05-07 03:06:20|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|1
1620356790000|2021-05-07 03:06:30|2221.6|2215.6|2221.6|2215.6|2222.5|2216.5|2221.6|2215.6|11
1620356830000|2021-05-07 03:07:10|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|1
1620357020000|2021-05-07 03:10:20|2221.1|2215.1|2220.9|2214.9|2221.1|2215.1|2220.9|2214.9|3
1620357040000|2021-05-07 03:10:40|2220.6|2214.6|2220.1|2214.1|2220.6|2214.6|2220.1|2214.1|3
1620357050000|2021-05-07 03:10:50|2219.1|2213.1|2220|2214|2220|2214|2218.4|2212.4|9
1620357160000|2021-05-07 03:12:40|2220.1|2214.1|2221.4|2215.4|2221.4|2215.4|2220.1|2214.1|6
1620357170000|2021-05-07 03:12:50|2221.1|2215.1|2221.1|2215.1|2221.1|2215.1|2221.1|2215.1|1
1620357180000|2021-05-07 03:13:00|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|2221.1|2215.1|3
1620357190000|2021-05-07 03:13:10|2221.1|2215.1|2221.4|2215.4|2221.4|2215.4|2221.1|2215.1|2
1620357210000|2021-05-07 03:13:30|2221.1|2215.1|2221.1|2215.1|2221.1|2215.1|2221.1|2215.1|1
1620357220000|2021-05-07 03:13:40|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|1
1620357240000|2021-05-07 03:14:00|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|1
1620357310000|2021-05-07 03:15:10|2220.6|2214.6|2220.9|2214.9|2220.9|2214.9|2220.6|2214.6|2
1620357320000|2021-05-07 03:15:20|2220.6|2214.6|2220.9|2214.9|2220.9|2214.9|2220.6|2214.6|2
1620357340000|2021-05-07 03:15:40|2220.6|2214.6|2220.9|2214.9|2220.9|2214.9|2220.6|2214.6|2
1620357350000|2021-05-07 03:15:50|2220.6|2214.6|2220.9|2214.9|2220.9|2214.9|2220.6|2214.6|2
1620357360000|2021-05-07 03:16:00|2220.6|2214.6|2220.4|2214.4|2220.6|2214.6|2220.4|2214.4|2
1620357380000|2021-05-07 03:16:20|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|1
1620357560000|2021-05-07 03:19:20|2220.4|2214.4|2220.6|2214.6|2220.6|2214.6|2220.4|2214.4|2
1620357580000|2021-05-07 03:19:40|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|1
1620357630000|2021-05-07 03:20:30|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|1
1620357810000|2021-05-07 03:23:30|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|1
1620357820000|2021-05-07 03:23:40|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|1
1620357870000|2021-05-07 03:24:30|2221.3|2215.3|2220.6|2214.6|2221.3|2215.3|2220.6|2214.6|3
1620357900000|2021-05-07 03:25:00|2220.9|2214.9|2220.6|2214.6|2220.9|2214.9|2220.6|2214.6|2
1620357910000|2021-05-07 03:25:10|2220.4|2214.4|2220.1|2214.1|2220.4|2214.4|2219.9|2213.9|3
1620357920000|2021-05-07 03:25:20|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|1
1620357930000|2021-05-07 03:25:30|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|1
1620357940000|2021-05-07 03:25:40|2220.1|2214.1|2219.4|2213.4|2220.1|2214.1|2219.4|2213.4|2
1620357980000|2021-05-07 03:26:20|2219|2213|2219.1|2213.1|2219.1|2213.1|2219|2213|2
1620357990000|2021-05-07 03:26:30|2219|2213|2218.8|2212.8|2219.1|2213.1|2218.6|2212.6|6
1620358010000|2021-05-07 03:26:50|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|1
1620358070000|2021-05-07 03:27:50|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|1
1620358090000|2021-05-07 03:28:10|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|1
1620358100000|2021-05-07 03:28:20|2218.6|2212.6|2218.6|2212.6|2218.6|2212.6|2218.6|2212.6|1
1620358120000|2021-05-07 03:28:40|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|1
1620358180000|2021-05-07 03:29:40|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|1
1620358200000|2021-05-07 03:30:00|2218.6|2212.6|2218.6|2212.6|2218.6|2212.6|2218.6|2212.6|1
1620358210000|2021-05-07 03:30:10|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|1
1620358220000|2021-05-07 03:30:20|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|1
1620358230000|2021-05-07 03:30:30|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|1
1620358320000|2021-05-07 03:32:00|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|1
1620358330000|2021-05-07 03:32:10|2218.9|2212.9|2219|2213|2219|2213|2218.9|2212.9|2
1620358340000|2021-05-07 03:32:20|2218.6|2212.6|2218.6|2212.6|2218.6|2212.6|2218.6|2212.6|1
1620358350000|2021-05-07 03:32:30|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|1
1620358390000|2021-05-07 03:33:10|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|1
1620358400000|2021-05-07 03:33:20|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|1
1620358420000|2021-05-07 03:33:40|2218.4|2212.4|2218.1|2212.1|2218.4|2212.4|2218.1|2212.1|4
1620358470000|2021-05-07 03:34:30|2217|2211|2218.1|2212.1|2218.1|2212.1|2217|2211|3
1620358480000|2021-05-07 03:34:40|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|1
1620358500000|2021-05-07 03:35:00|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|1
1620358580000|2021-05-07 03:36:20|2218.3|2212.3|2218.5|2212.5|2218.5|2212.5|2218.3|2212.3|2
1620358590000|2021-05-07 03:36:30|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|1
1620358620000|2021-05-07 03:37:00|2218|2212|2217.9|2211.9|2218|2212|2217.9|2211.9|2
1620358670000|2021-05-07 03:37:50|2217.5|2211.5|2217.6|2211.6|2217.6|2211.6|2217.5|2211.5|2
1620358740000|2021-05-07 03:39:00|2218|2212|2217.8|2211.8|2218|2212|2217.8|2211.8|2
1620358780000|2021-05-07 03:39:40|2218|2212|2218.3|2212.3|2218.3|2212.3|2218|2212|2
1620358790000|2021-05-07 03:39:50|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|1
1620358840000|2021-05-07 03:40:40|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|1
1620358870000|2021-05-07 03:41:10|2218|2212|2218|2212|2218|2212|2218|2212|1
1620358900000|2021-05-07 03:41:40|2218.4|2212.4|2217.6|2211.6|2218.4|2212.4|2217.6|2211.6|2
1620358920000|2021-05-07 03:42:00|2218.1|2212.1|2216.9|2210.9|2218.1|2212.1|2216.9|2210.9|2
1620358930000|2021-05-07 03:42:10|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|1
1620358950000|2021-05-07 03:42:30|2216.9|2210.9|2215.6|2209.6|2216.9|2210.9|2215.6|2209.6|3
1620359060000|2021-05-07 03:44:20|2215.5|2209.5|2215.6|2209.6|2215.6|2209.6|2215.5|2209.5|2
1620359070000|2021-05-07 03:44:30|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|1
1620359130000|2021-05-07 03:45:30|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|1
1620359180000|2021-05-07 03:46:20|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|1
1620359230000|2021-05-07 03:47:10|2215.4|2209.4|2215.6|2209.6|2215.6|2209.6|2215.4|2209.4|2
1620359260000|2021-05-07 03:47:40|2215.3|2209.3|2215.5|2209.5|2215.5|2209.5|2215.3|2209.3|3
1620359330000|2021-05-07 03:48:50|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|1
1620359340000|2021-05-07 03:49:00|2215.6|2209.6|2215.5|2209.5|2215.6|2209.6|2215.5|2209.5|2
1620359390000|2021-05-07 03:49:50|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|1
1620359550000|2021-05-07 03:52:30|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|1
1620359880000|2021-05-07 03:58:00|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|1
1620360650000|2021-05-07 04:10:50|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|1
1620360690000|2021-05-07 04:11:30|2216.1|2210.1|2215.9|2209.9|2216.1|2210.1|2215.9|2209.9|2
1620360870000|2021-05-07 04:14:30|2216.5|2210.5|2215.9|2209.9|2216.5|2210.5|2215.9|2209.9|4
1620360890000|2021-05-07 04:14:50|2215.4|2209.4|2215.6|2209.6|2215.6|2209.6|2215.4|2209.4|2
1620361500000|2021-05-07 04:25:00|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|1
1620361550000|2021-05-07 04:25:50|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|1
1620362110000|2021-05-07 04:35:10|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|1
1620362200000|2021-05-07 04:36:40|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|1
1620362400000|2021-05-07 04:40:00|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|1
1620362630000|2021-05-07 04:43:50|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|1
1620362780000|2021-05-07 04:46:20|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|2215.6|2209.6|3
1620362800000|2021-05-07 04:46:40|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|1
1620362810000|2021-05-07 04:46:50|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|1
1620362820000|2021-05-07 04:47:00|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|1
1620362840000|2021-05-07 04:47:20|2215.6|2209.6|2215.9|2209.9|2215.9|2209.9|2215.6|2209.6|2
1620362850000|2021-05-07 04:47:30|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|1
1620362870000|2021-05-07 04:47:50|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|1
1620363040000|2021-05-07 04:50:40|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|1
1620363200000|2021-05-07 04:53:20|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|1
1620363600000|2021-05-07 05:00:00|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|1
1620363630000|2021-05-07 05:00:30|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|1
1620363660000|2021-05-07 05:01:00|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|1
1620363710000|2021-05-07 05:01:50|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|1
1620364310000|2021-05-07 05:11:50|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|1
1620364430000|2021-05-07 05:13:50|2217.1|2211.1|2217|2211|2217.1|2211.1|2216.9|2210.9|3
1620364440000|2021-05-07 05:14:00|2217.3|2211.3|2218.1|2212.1|2218.4|2212.4|2217.3|2211.3|6
1620364450000|2021-05-07 05:14:10|2218.6|2212.6|2218.1|2212.1|2218.6|2212.6|2217.6|2211.6|8
1620364460000|2021-05-07 05:14:20|2218.4|2212.4|2218.1|2212.1|2218.4|2212.4|2217.6|2211.6|3
1620364470000|2021-05-07 05:14:30|2218.6|2212.6|2217.9|2211.9|2218.8|2212.8|2217.9|2211.9|9
1620364480000|2021-05-07 05:14:40|2218.6|2212.6|2218.6|2212.6|2218.8|2212.8|2218.6|2212.6|3
1620364490000|2021-05-07 05:14:50|2218.9|2212.9|2219.3|2213.3|2219.3|2213.3|2218.9|2212.9|2
1620364510000|2021-05-07 05:15:10|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|1
1620364530000|2021-05-07 05:15:30|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|1
1620364750000|2021-05-07 05:19:10|2219.9|2213.9|2220.6|2214.6|2220.6|2214.6|2219.9|2213.9|2
1620364830000|2021-05-07 05:20:30|2219.3|2213.3|2219|2213|2219.3|2213.3|2219|2213|3
1620364890000|2021-05-07 05:21:30|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|1
1620364960000|2021-05-07 05:22:40|2219.9|2213.9|2219.4|2213.4|2219.9|2213.9|2219.4|2213.4|3
1620365400000|2021-05-07 05:30:00|2219.6|2213.6|2220.6|2214.6|2220.6|2214.6|2219.6|2213.6|3
1620365410000|2021-05-07 05:30:10|2220.9|2214.9|2222.5|2216.5|2222.5|2216.5|2220.9|2214.9|4
1620365420000|2021-05-07 05:30:20|2222.4|2216.4|2222.4|2216.4|2222.4|2216.4|2222.4|2216.4|1
1620365430000|2021-05-07 05:30:30|2222.5|2216.5|2222.1|2216.1|2222.5|2216.5|2222.1|2216.1|2
1620365450000|2021-05-07 05:30:50|2222.4|2216.4|2222.4|2216.4|2222.4|2216.4|2222.4|2216.4|1
1620365460000|2021-05-07 05:31:00|2222.5|2216.5|2222.8|2216.8|2222.8|2216.8|2222.5|2216.5|2
1620365470000|2021-05-07 05:31:10|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|1
1620365580000|2021-05-07 05:33:00|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|1
1620365590000|2021-05-07 05:33:10|2222.4|2216.4|2222.5|2216.5|2222.5|2216.5|2222.4|2216.4|4
1620365600000|2021-05-07 05:33:20|2222.4|2216.4|2221.4|2215.4|2222.4|2216.4|2221.4|2215.4|3
1620365610000|2021-05-07 05:33:30|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|1
1620365620000|2021-05-07 05:33:40|2221.4|2215.4|2219.9|2213.9|2221.4|2215.4|2219.9|2213.9|2
1620365630000|2021-05-07 05:33:50|2219.6|2213.6|2219.8|2213.8|2219.9|2213.9|2219.6|2213.6|3
1620365640000|2021-05-07 05:34:00|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|1
1620365680000|2021-05-07 05:34:40|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|1
1620365710000|2021-05-07 05:35:10|2219.6|2213.6|2219.8|2213.8|2219.8|2213.8|2219.6|2213.6|2
1620365720000|2021-05-07 05:35:20|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|1
1620365740000|2021-05-07 05:35:40|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|1
1620365750000|2021-05-07 05:35:50|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|1
1620365760000|2021-05-07 05:36:00|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|1
1620365770000|2021-05-07 05:36:10|2219.6|2213.6|2219.9|2213.9|2219.9|2213.9|2219.6|2213.6|2
1620365820000|2021-05-07 05:37:00|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|1
1620365830000|2021-05-07 05:37:10|2220|2214|2220|2214|2220|2214|2220|2214|1
1620365840000|2021-05-07 05:37:20|2220.1|2214.1|2220.4|2214.4|2220.4|2214.4|2220.1|2214.1|2
1620365870000|2021-05-07 05:37:50|2220.6|2214.6|2220.4|2214.4|2220.6|2214.6|2220.4|2214.4|2
1620365880000|2021-05-07 05:38:00|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|1
1620365890000|2021-05-07 05:38:10|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|1
1620365900000|2021-05-07 05:38:20|2221.4|2215.4|2221.5|2215.5|2221.5|2215.5|2221.4|2215.4|2
1620365910000|2021-05-07 05:38:30|2221.6|2215.6|2221.4|2215.4|2221.6|2215.6|2221.1|2215.1|5
1620365920000|2021-05-07 05:38:40|2221.5|2215.5|2221.6|2215.6|2221.6|2215.6|2221.5|2215.5|2
1620365930000|2021-05-07 05:38:50|2222.1|2216.1|2222.6|2216.6|2222.6|2216.6|2222.1|2216.1|2
1620365950000|2021-05-07 05:39:10|2222.9|2216.9|2222.9|2216.9|2222.9|2216.9|2222.9|2216.9|1
1620365960000|2021-05-07 05:39:20|2223|2217|2222.9|2216.9|2223|2217|2222.9|2216.9|2
1620366000000|2021-05-07 05:40:00|2223.1|2217.1|2223.3|2217.3|2223.4|2217.4|2223.1|2217.1|4
1620366010000|2021-05-07 05:40:10|2223.4|2217.4|2223.5|2217.5|2223.6|2217.6|2223.3|2217.3|4
1620366020000|2021-05-07 05:40:20|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|1
1620366030000|2021-05-07 05:40:30|2223.9|2217.9|2224|2218|2224.3|2218.3|2223.9|2217.9|7
1620366040000|2021-05-07 05:40:40|2224.3|2218.3|2224.4|2218.4|2224.4|2218.4|2224.1|2218.1|4
1620366050000|2021-05-07 05:40:50|2224.1|2218.1|2224.4|2218.4|2224.4|2218.4|2224.1|2218.1|4
1620366060000|2021-05-07 05:41:00|2224.1|2218.1|2224.4|2218.4|2224.4|2218.4|2224.1|2218.1|6
1620366070000|2021-05-07 05:41:10|2224.6|2218.6|2224.4|2218.4|2225.1|2219.1|2224.4|2218.4|12
1620366090000|2021-05-07 05:41:30|2224.6|2218.6|2225.1|2219.1|2225.1|2219.1|2224.6|2218.6|7
1620366120000|2021-05-07 05:42:00|2224.9|2218.9|2224.9|2218.9|2225.1|2219.1|2224.9|2218.9|3
1620366130000|2021-05-07 05:42:10|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|1
1620366160000|2021-05-07 05:42:40|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|1
1620366180000|2021-05-07 05:43:00|2226.1|2220.1|2226.8|2220.8|2226.8|2220.8|2226.1|2220.1|2
1620366190000|2021-05-07 05:43:10|2227|2221|2226.8|2220.8|2227|2221|2226.8|2220.8|3
1620366200000|2021-05-07 05:43:20|2226.6|2220.6|2225.4|2219.4|2226.6|2220.6|2225.4|2219.4|3
1620366210000|2021-05-07 05:43:30|2223.4|2217.4|2223.1|2217.1|2223.4|2217.4|2223.1|2217.1|2
1620366220000|2021-05-07 05:43:40|2222.9|2216.9|2221.8|2215.8|2222.9|2216.9|2221.8|2215.8|3
1620366230000|2021-05-07 05:43:50|2221.9|2215.9|2221.6|2215.6|2221.9|2215.9|2221.6|2215.6|2
1620366240000|2021-05-07 05:44:00|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|1
1620366260000|2021-05-07 05:44:20|2221.1|2215.1|2220.9|2214.9|2221.1|2215.1|2220.9|2214.9|2
1620366280000|2021-05-07 05:44:40|2221.1|2215.1|2221.1|2215.1|2221.1|2215.1|2221.1|2215.1|1
1620366290000|2021-05-07 05:44:50|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|1
1620366300000|2021-05-07 05:45:00|2221.4|2215.4|2223.3|2217.3|2223.3|2217.3|2221.4|2215.4|5
1620366310000|2021-05-07 05:45:10|2222.9|2216.9|2223.1|2217.1|2223.1|2217.1|2222.9|2216.9|2
1620366390000|2021-05-07 05:46:30|2223.6|2217.6|2224.4|2218.4|2224.4|2218.4|2223.6|2217.6|2
1620366400000|2021-05-07 05:46:40|2224.5|2218.5|2224.6|2218.6|2224.6|2218.6|2224.5|2218.5|2
1620366450000|2021-05-07 05:47:30|2224.9|2218.9|2225.1|2219.1|2225.1|2219.1|2224.9|2218.9|2
1620366510000|2021-05-07 05:48:30|2224.9|2218.9|2225.1|2219.1|2225.1|2219.1|2224.9|2218.9|2
1620366550000|2021-05-07 05:49:10|2224.9|2218.9|2224|2218|2224.9|2218.9|2223.9|2217.9|3
1620366560000|2021-05-07 05:49:20|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|1
1620366580000|2021-05-07 05:49:40|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|1
1620366590000|2021-05-07 05:49:50|2223.4|2217.4|2222.8|2216.8|2223.4|2217.4|2222.8|2216.8|4
1620366600000|2021-05-07 05:50:00|2223.4|2217.4|2222.9|2216.9|2223.6|2217.6|2222.9|2216.9|5
1620366650000|2021-05-07 05:50:50|2223|2217|2223|2217|2223|2217|2223|2217|1
1620366670000|2021-05-07 05:51:10|2221.9|2215.9|2221.6|2215.6|2221.9|2215.9|2221.6|2215.6|2
1620366690000|2021-05-07 05:51:30|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|1
1620366750000|2021-05-07 05:52:30|2221.6|2215.6|2221.6|2215.6|2221.6|2215.6|2221.6|2215.6|1
1620366790000|2021-05-07 05:53:10|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|1
1620366830000|2021-05-07 05:53:50|2221.6|2215.6|2219.9|2213.9|2221.6|2215.6|2219.9|2213.9|2
1620366860000|2021-05-07 05:54:20|2219.8|2213.8|2219.9|2213.9|2219.9|2213.9|2219.8|2213.8|4
1620366870000|2021-05-07 05:54:30|2219|2213|2219|2213|2219|2213|2219|2213|1
1620366890000|2021-05-07 05:54:50|2218.9|2212.9|2217.4|2211.4|2218.9|2212.9|2217.4|2211.4|5
1620366900000|2021-05-07 05:55:00|2217.6|2211.6|2216.9|2210.9|2217.9|2211.9|2216.6|2210.6|5
1620366910000|2021-05-07 05:55:10|2217.1|2211.1|2218.4|2212.4|2218.4|2212.4|2217.1|2211.1|3
1620366920000|2021-05-07 05:55:20|2218.8|2212.8|2218.1|2212.1|2218.8|2212.8|2217.6|2211.6|5
1620366950000|2021-05-07 05:55:50|2218.3|2212.3|2218.4|2212.4|2218.4|2212.4|2218.3|2212.3|2
1620366960000|2021-05-07 05:56:00|2218.6|2212.6|2219.8|2213.8|2219.8|2213.8|2218.6|2212.6|3
1620366970000|2021-05-07 05:56:10|2219.3|2213.3|2218.4|2212.4|2219.3|2213.3|2218.4|2212.4|3
1620366980000|2021-05-07 05:56:20|2218.6|2212.6|2218.9|2212.9|2218.9|2212.9|2218.6|2212.6|2
1620366990000|2021-05-07 05:56:30|2219.5|2213.5|2219.4|2213.4|2219.5|2213.5|2219.4|2213.4|2
1620367010000|2021-05-07 05:56:50|2219.3|2213.3|2219.9|2213.9|2219.9|2213.9|2219.3|2213.3|4
1620367020000|2021-05-07 05:57:00|2219.6|2213.6|2219.4|2213.4|2219.6|2213.6|2219.4|2213.4|2
1620367050000|2021-05-07 05:57:30|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|1
1620367080000|2021-05-07 05:58:00|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|1
1620367090000|2021-05-07 05:58:10|2219.5|2213.5|2220.5|2214.5|2220.5|2214.5|2219.5|2213.5|5
1620367100000|2021-05-07 05:58:20|2219.9|2213.9|2220|2214|2220|2214|2219.6|2213.6|6
1620367110000|2021-05-07 05:58:30|2219.9|2213.9|2219.6|2213.6|2219.9|2213.9|2219.6|2213.6|2
1620367130000|2021-05-07 05:58:50|2219.9|2213.9|2220.4|2214.4|2220.4|2214.4|2219.9|2213.9|3
1620367140000|2021-05-07 05:59:00|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|2219.8|2213.8|6
1620367150000|2021-05-07 05:59:10|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|1
1620367160000|2021-05-07 05:59:20|2220.6|2214.6|2220.8|2214.8|2220.8|2214.8|2220.5|2214.5|4
1620367190000|2021-05-07 05:59:50|2221.1|2215.1|2221.1|2215.1|2221.1|2215.1|2221.1|2215.1|1
1620367200000|2021-05-07 06:00:00|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|1
1620367230000|2021-05-07 06:00:30|2221.1|2215.1|2221.1|2215.1|2221.1|2215.1|2221.1|2215.1|1
1620367240000|2021-05-07 06:00:40|2221.4|2215.4|2221.1|2215.1|2221.4|2215.4|2221.1|2215.1|4
1620367250000|2021-05-07 06:00:50|2221.4|2215.4|2221|2215|2221.4|2215.4|2221|2215|8
1620367260000|2021-05-07 06:01:00|2221.3|2215.3|2221|2215|2221.3|2215.3|2221|2215|2
1620367270000|2021-05-07 06:01:10|2221.1|2215.1|2221.4|2215.4|2221.4|2215.4|2221.1|2215.1|2
1620367280000|2021-05-07 06:01:20|2221.1|2215.1|2221.1|2215.1|2221.4|2215.4|2221.1|2215.1|3
1620367290000|2021-05-07 06:01:30|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|1
1620367300000|2021-05-07 06:01:40|2221.1|2215.1|2220.9|2214.9|2221.4|2215.4|2219.4|2213.4|11
1620367310000|2021-05-07 06:01:50|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|1
1620367320000|2021-05-07 06:02:00|2220.9|2214.9|2221.3|2215.3|2221.3|2215.3|2220.9|2214.9|2
1620367330000|2021-05-07 06:02:10|2221.6|2215.6|2222.1|2216.1|2222.3|2216.3|2221.6|2215.6|5
1620367340000|2021-05-07 06:02:20|2222.4|2216.4|2222.8|2216.8|2222.8|2216.8|2222.4|2216.4|2
1620367350000|2021-05-07 06:02:30|2222.6|2216.6|2223.3|2217.3|2223.3|2217.3|2222.6|2216.6|4
1620367360000|2021-05-07 06:02:40|2223.4|2217.4|2223.9|2217.9|2223.9|2217.9|2223.4|2217.4|2
1620367370000|2021-05-07 06:02:50|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|1
1620367400000|2021-05-07 06:03:20|2223.9|2217.9|2224|2218|2224|2218|2223.9|2217.9|2
1620367410000|2021-05-07 06:03:30|2224.6|2218.6|2223.9|2217.9|2224.6|2218.6|2223.9|2217.9|2
1620367430000|2021-05-07 06:03:50|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|1
1620367440000|2021-05-07 06:04:00|2223.9|2217.9|2224.4|2218.4|2224.4|2218.4|2223.9|2217.9|2
1620367490000|2021-05-07 06:04:50|2224.6|2218.6|2225.6|2219.6|2225.6|2219.6|2224.6|2218.6|5
1620367500000|2021-05-07 06:05:00|2225.4|2219.4|2225.6|2219.6|2225.6|2219.6|2224.9|2218.9|5
1620367510000|2021-05-07 06:05:10|2225.1|2219.1|2225.6|2219.6|2226.4|2220.4|2225.1|2219.1|3
1620367520000|2021-05-07 06:05:20|2225|2219|2225.4|2219.4|2225.4|2219.4|2224.9|2218.9|5
1620367540000|2021-05-07 06:05:40|2226.1|2220.1|2226.4|2220.4|2226.4|2220.4|2226.1|2220.1|2
1620367550000|2021-05-07 06:05:50|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|1
1620367560000|2021-05-07 06:06:00|2227.1|2221.1|2225.6|2219.6|2227.6|2221.6|2225.4|2219.4|8
1620367570000|2021-05-07 06:06:10|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|1
1620367590000|2021-05-07 06:06:30|2225.6|2219.6|2225.6|2219.6|2225.6|2219.6|2225.6|2219.6|1
1620367640000|2021-05-07 06:07:20|2225.9|2219.9|2226.6|2220.6|2226.6|2220.6|2225.9|2219.9|2
1620367660000|2021-05-07 06:07:40|2226.9|2220.9|2226.6|2220.6|2226.9|2220.9|2226.6|2220.6|2
1620367690000|2021-05-07 06:08:10|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|1
1620367700000|2021-05-07 06:08:20|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|1
1620367710000|2021-05-07 06:08:30|2226.1|2220.1|2225.6|2219.6|2226.9|2220.9|2225.6|2219.6|7
1620367720000|2021-05-07 06:08:40|2225.9|2219.9|2225.6|2219.6|2225.9|2219.9|2225.6|2219.6|2
1620367730000|2021-05-07 06:08:50|2225.9|2219.9|2225.4|2219.4|2225.9|2219.9|2225.4|2219.4|5
1620367770000|2021-05-07 06:09:30|2225.6|2219.6|2225.9|2219.9|2225.9|2219.9|2225.3|2219.3|8
1620367780000|2021-05-07 06:09:40|2226.1|2220.1|2225.9|2219.9|2226.1|2220.1|2225.9|2219.9|2
1620367790000|2021-05-07 06:09:50|2226.1|2220.1|2225.9|2219.9|2226.1|2220.1|2225.9|2219.9|2
1620367800000|2021-05-07 06:10:00|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|1
1620367820000|2021-05-07 06:10:20|2226.4|2220.4|2225.9|2219.9|2226.4|2220.4|2225.9|2219.9|3
1620367850000|2021-05-07 06:10:50|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|1
1620367860000|2021-05-07 06:11:00|2226.4|2220.4|2226.1|2220.1|2226.4|2220.4|2225.6|2219.6|4
1620367870000|2021-05-07 06:11:10|2226.4|2220.4|2226.5|2220.5|2226.5|2220.5|2226.4|2220.4|4
1620367880000|2021-05-07 06:11:20|2226.4|2220.4|2226.1|2220.1|2226.5|2220.5|2226.1|2220.1|3
1620367900000|2021-05-07 06:11:40|2226.4|2220.4|2225.6|2219.6|2226.6|2220.6|2225.6|2219.6|6
1620367910000|2021-05-07 06:11:50|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|1
1620367920000|2021-05-07 06:12:00|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|1
1620367940000|2021-05-07 06:12:20|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|1
1620368100000|2021-05-07 06:15:00|2225.8|2219.8|2225.8|2219.8|2225.8|2219.8|2225.8|2219.8|1
1620368130000|2021-05-07 06:15:30|2223.9|2217.9|2224.6|2218.6|2224.6|2218.6|2223.9|2217.9|3
1620368140000|2021-05-07 06:15:40|2224.4|2218.4|2224.1|2218.1|2224.5|2218.5|2223.6|2217.6|8
1620368150000|2021-05-07 06:15:50|2223.9|2217.9|2224.1|2218.1|2224.1|2218.1|2223.9|2217.9|2
1620368160000|2021-05-07 06:16:00|2223.9|2217.9|2223.8|2217.8|2223.9|2217.9|2223.8|2217.8|2
1620368170000|2021-05-07 06:16:10|2222.9|2216.9|2223.4|2217.4|2223.6|2217.6|2222.9|2216.9|4
1620368190000|2021-05-07 06:16:30|2223.9|2217.9|2223.8|2217.8|2223.9|2217.9|2223.8|2217.8|2
1620368200000|2021-05-07 06:16:40|2223.9|2217.9|2223.9|2217.9|2223.9|2217.9|2223.9|2217.9|1
1620368220000|2021-05-07 06:17:00|2223.5|2217.5|2223.9|2217.9|2223.9|2217.9|2223.5|2217.5|4
1620368230000|2021-05-07 06:17:10|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|1
1620368270000|2021-05-07 06:17:50|2223.9|2217.9|2223.9|2217.9|2223.9|2217.9|2223.9|2217.9|1
1620368300000|2021-05-07 06:18:20|2223.6|2217.6|2223.9|2217.9|2223.9|2217.9|2223.6|2217.6|2
1620368330000|2021-05-07 06:18:50|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|1
1620368350000|2021-05-07 06:19:10|2224|2218|2224|2218|2224|2218|2224|2218|1
1620368370000|2021-05-07 06:19:30|2224.3|2218.3|2224.5|2218.5|2224.5|2218.5|2224.3|2218.3|2
1620368430000|2021-05-07 06:20:30|2225|2219|2225.4|2219.4|2225.4|2219.4|2225|2219|2
1620368440000|2021-05-07 06:20:40|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|1
1620368480000|2021-05-07 06:21:20|2225.4|2219.4|2225.1|2219.1|2225.4|2219.4|2225.1|2219.1|2
1620368500000|2021-05-07 06:21:40|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|2224.1|2218.1|3
1620368520000|2021-05-07 06:22:00|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|1
1620368560000|2021-05-07 06:22:40|2223.8|2217.8|2223.9|2217.9|2224.1|2218.1|2223.8|2217.8|5
1620368570000|2021-05-07 06:22:50|2224.1|2218.1|2223.9|2217.9|2224.1|2218.1|2223.9|2217.9|2
1620368580000|2021-05-07 06:23:00|2224.1|2218.1|2224.6|2218.6|2224.6|2218.6|2224.1|2218.1|3
1620368590000|2021-05-07 06:23:10|2224.4|2218.4|2224.8|2218.8|2224.8|2218.8|2224.4|2218.4|3
1620368600000|2021-05-07 06:23:20|2224.9|2218.9|2225.4|2219.4|2225.4|2219.4|2224.9|2218.9|2
1620368620000|2021-05-07 06:23:40|2225.6|2219.6|2225.8|2219.8|2225.8|2219.8|2225.6|2219.6|2
1620368670000|2021-05-07 06:24:30|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|1
1620368710000|2021-05-07 06:25:10|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|1
1620368820000|2021-05-07 06:27:00|2226.4|2220.4|2226.1|2220.1|2226.4|2220.4|2225.9|2219.9|3
1620368840000|2021-05-07 06:27:20|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|1
1620368850000|2021-05-07 06:27:30|2226.1|2220.1|2226|2220|2226.1|2220.1|2226|2220|2
1620368860000|2021-05-07 06:27:40|2225.6|2219.6|2225.6|2219.6|2225.6|2219.6|2225.6|2219.6|1
1620368880000|2021-05-07 06:28:00|2225.5|2219.5|2225|2219|2225.5|2219.5|2224.6|2218.6|5
1620368890000|2021-05-07 06:28:10|2224.9|2218.9|2225|2219|2225|2219|2224.9|2218.9|2
1620368930000|2021-05-07 06:28:50|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|1
1620368940000|2021-05-07 06:29:00|2225.1|2219.1|2225.9|2219.9|2225.9|2219.9|2225.1|2219.1|3
1620368960000|2021-05-07 06:29:20|2225.4|2219.4|2225.1|2219.1|2225.4|2219.4|2225.1|2219.1|2
1620368980000|2021-05-07 06:29:40|2224.8|2218.8|2224.4|2218.4|2224.8|2218.8|2224.4|2218.4|2
1620368990000|2021-05-07 06:29:50|2224.6|2218.6|2224.9|2218.9|2224.9|2218.9|2224.6|2218.6|2
1620369040000|2021-05-07 06:30:40|2224.5|2218.5|2224.6|2218.6|2224.6|2218.6|2224.5|2218.5|2
1620369050000|2021-05-07 06:30:50|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|1
1620369060000|2021-05-07 06:31:00|2224.8|2218.8|2224.6|2218.6|2224.8|2218.8|2224.4|2218.4|3
1620369070000|2021-05-07 06:31:10|2224.8|2218.8|2224.9|2218.9|2224.9|2218.9|2224.6|2218.6|4
1620369080000|2021-05-07 06:31:20|2224.6|2218.6|2224.4|2218.4|2224.6|2218.6|2223.9|2217.9|4
1620369090000|2021-05-07 06:31:30|2224.6|2218.6|2224.8|2218.8|2224.8|2218.8|2224.6|2218.6|2
1620369100000|2021-05-07 06:31:40|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|1
1620369180000|2021-05-07 06:33:00|2223.9|2217.9|2223.9|2217.9|2223.9|2217.9|2223.9|2217.9|1
1620369190000|2021-05-07 06:33:10|2224.4|2218.4|2224.1|2218.1|2224.5|2218.5|2224.1|2218.1|3
1620369200000|2021-05-07 06:33:20|2223.6|2217.6|2224.1|2218.1|2224.1|2218.1|2223.6|2217.6|2
1620369220000|2021-05-07 06:33:40|2223.6|2217.6|2224.3|2218.3|2224.3|2218.3|2223.6|2217.6|5
1620369230000|2021-05-07 06:33:50|2223.9|2217.9|2223.9|2217.9|2223.9|2217.9|2223.9|2217.9|1
1620369250000|2021-05-07 06:34:10|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|1
1620369260000|2021-05-07 06:34:20|2223.8|2217.8|2223.6|2217.6|2223.8|2217.8|2223.6|2217.6|2
1620369280000|2021-05-07 06:34:40|2222.6|2216.6|2223.1|2217.1|2223.4|2217.4|2222.4|2216.4|6
1620369290000|2021-05-07 06:34:50|2223.4|2217.4|2223.6|2217.6|2223.6|2217.6|2223.4|2217.4|4
1620369300000|2021-05-07 06:35:00|2223.9|2217.9|2223.9|2217.9|2223.9|2217.9|2223.9|2217.9|1
1620369310000|2021-05-07 06:35:10|2224|2218|2223.6|2217.6|2224|2218|2223.6|2217.6|10
1620369320000|2021-05-07 06:35:20|2223.4|2217.4|2223.6|2217.6|2223.8|2217.8|2223.4|2217.4|4
1620369330000|2021-05-07 06:35:30|2223.5|2217.5|2223.4|2217.4|2223.6|2217.6|2223.4|2217.4|3
1620369340000|2021-05-07 06:35:40|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|1
1620369350000|2021-05-07 06:35:50|2222.9|2216.9|2222.6|2216.6|2222.9|2216.9|2221.8|2215.8|6
1620369370000|2021-05-07 06:36:10|2222.1|2216.1|2222.6|2216.6|2222.6|2216.6|2221.9|2215.9|7
1620369380000|2021-05-07 06:36:20|2222.4|2216.4|2222.8|2216.8|2222.8|2216.8|2222.4|2216.4|3
1620369400000|2021-05-07 06:36:40|2222.9|2216.9|2222.9|2216.9|2222.9|2216.9|2222.9|2216.9|1
1620369410000|2021-05-07 06:36:50|2222.6|2216.6|2222.9|2216.9|2222.9|2216.9|2222.6|2216.6|2
1620369420000|2021-05-07 06:37:00|2223|2217|2222.6|2216.6|2223|2217|2222.6|2216.6|2
1620369430000|2021-05-07 06:37:10|2222.8|2216.8|2223.3|2217.3|2223.4|2217.4|2222.8|2216.8|4
1620369440000|2021-05-07 06:37:20|2222.9|2216.9|2222.6|2216.6|2222.9|2216.9|2222.6|2216.6|2
1620369450000|2021-05-07 06:37:30|2222.9|2216.9|2222.9|2216.9|2222.9|2216.9|2222.9|2216.9|1
1620369460000|2021-05-07 06:37:40|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|1
1620369480000|2021-05-07 06:38:00|2223|2217|2223|2217|2223|2217|2223|2217|1
1620369510000|2021-05-07 06:38:30|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|1
1620369520000|2021-05-07 06:38:40|2222.9|2216.9|2223.3|2217.3|2223.9|2217.9|2222.9|2216.9|5
1620369530000|2021-05-07 06:38:50|2224.4|2218.4|2223.9|2217.9|2224.4|2218.4|2223.9|2217.9|3
1620369540000|2021-05-07 06:39:00|2224.3|2218.3|2223.9|2217.9|2224.6|2218.6|2223.9|2217.9|11
1620369550000|2021-05-07 06:39:10|2224.1|2218.1|2224.8|2218.8|2224.8|2218.8|2224.1|2218.1|3
1620369560000|2021-05-07 06:39:20|2224.9|2218.9|2225.9|2219.9|2226.1|2220.1|2224.9|2218.9|5
1620369570000|2021-05-07 06:39:30|2226.1|2220.1|2225.9|2219.9|2226.1|2220.1|2225.9|2219.9|2
1620369580000|2021-05-07 06:39:40|2226.1|2220.1|2226.6|2220.6|2226.6|2220.6|2226.1|2220.1|2
1620369600000|2021-05-07 06:40:00|2226.8|2220.8|2226.6|2220.6|2226.8|2220.8|2226.6|2220.6|2
1620369610000|2021-05-07 06:40:10|2226.8|2220.8|2225.8|2219.8|2226.8|2220.8|2225.3|2219.3|8
1620369620000|2021-05-07 06:40:20|2225.9|2219.9|2226.6|2220.6|2226.6|2220.6|2225.6|2219.6|6
1620369660000|2021-05-07 06:41:00|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|1
1620369680000|2021-05-07 06:41:20|2226.6|2220.6|2226.4|2220.4|2226.6|2220.6|2226.4|2220.4|2
1620369690000|2021-05-07 06:41:30|2225.6|2219.6|2225.6|2219.6|2225.6|2219.6|2225.6|2219.6|1
1620369700000|2021-05-07 06:41:40|2225|2219|2225.1|2219.1|2225.1|2219.1|2225|2219|2
1620369720000|2021-05-07 06:42:00|2225.4|2219.4|2225.6|2219.6|2225.6|2219.6|2225.4|2219.4|2
1620369730000|2021-05-07 06:42:10|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|1
1620369770000|2021-05-07 06:42:50|2225.9|2219.9|2226.4|2220.4|2226.4|2220.4|2225.9|2219.9|4
1620369780000|2021-05-07 06:43:00|2226.5|2220.5|2226.6|2220.6|2226.6|2220.6|2226.4|2220.4|5
1620369800000|2021-05-07 06:43:20|2226.9|2220.9|2227.6|2221.6|2227.6|2221.6|2226.9|2220.9|5
1620369820000|2021-05-07 06:43:40|2227.4|2221.4|2227.4|2221.4|2227.6|2221.6|2227.4|2221.4|3
1620369830000|2021-05-07 06:43:50|2227.6|2221.6|2227.6|2221.6|2227.9|2221.9|2227.4|2221.4|5
1620369870000|2021-05-07 06:44:30|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|1
1620369880000|2021-05-07 06:44:40|2227.6|2221.6|2227.5|2221.5|2227.6|2221.6|2227.5|2221.5|2
1620369910000|2021-05-07 06:45:10|2227.4|2221.4|2227.3|2221.3|2227.4|2221.4|2227.3|2221.3|2
1620369920000|2021-05-07 06:45:20|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|1
1620369940000|2021-05-07 06:45:40|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|1
1620369950000|2021-05-07 06:45:50|2225.6|2219.6|2226.3|2220.3|2226.3|2220.3|2225.6|2219.6|2
1620369970000|2021-05-07 06:46:10|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|1
1620370000000|2021-05-07 06:46:40|2226.3|2220.3|2226.4|2220.4|2226.4|2220.4|2226.3|2220.3|2
1620370030000|2021-05-07 06:47:10|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|1
1620370040000|2021-05-07 06:47:20|2225.3|2219.3|2225.6|2219.6|2225.6|2219.6|2225.3|2219.3|4
1620370050000|2021-05-07 06:47:30|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|1
1620370080000|2021-05-07 06:48:00|2225.6|2219.6|2224.6|2218.6|2225.6|2219.6|2224.6|2218.6|4
1620370090000|2021-05-07 06:48:10|2223.9|2217.9|2224.1|2218.1|2224.8|2218.8|2223.6|2217.6|9
1620370100000|2021-05-07 06:48:20|2224.8|2218.8|2224.4|2218.4|2224.8|2218.8|2224.1|2218.1|6
1620370110000|2021-05-07 06:48:30|2223.1|2217.1|2222.9|2216.9|2224|2218|2222.9|2216.9|10
1620370120000|2021-05-07 06:48:40|2223|2217|2222.5|2216.5|2223|2217|2222.4|2216.4|8
1620370130000|2021-05-07 06:48:50|2222.8|2216.8|2222.9|2216.9|2222.9|2216.9|2222.6|2216.6|5
1620370150000|2021-05-07 06:49:10|2222.8|2216.8|2222.8|2216.8|2222.9|2216.9|2222.8|2216.8|5
1620370160000|2021-05-07 06:49:20|2222.6|2216.6|2222.6|2216.6|2222.9|2216.9|2222.4|2216.4|6
1620370170000|2021-05-07 06:49:30|2222.5|2216.5|2222.6|2216.6|2222.9|2216.9|2222.5|2216.5|4
1620370180000|2021-05-07 06:49:40|2222.4|2216.4|2222.4|2216.4|2222.4|2216.4|2222.4|2216.4|1
1620370200000|2021-05-07 06:50:00|2222.1|2216.1|2222.4|2216.4|2222.4|2216.4|2222.1|2216.1|2
1620370210000|2021-05-07 06:50:10|2222.8|2216.8|2223.4|2217.4|2223.6|2217.6|2222.3|2216.3|5
1620370220000|2021-05-07 06:50:20|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|1
1620370230000|2021-05-07 06:50:30|2223.4|2217.4|2223.3|2217.3|2223.4|2217.4|2223.3|2217.3|2
1620370240000|2021-05-07 06:50:40|2222.9|2216.9|2222.8|2216.8|2222.9|2216.9|2222.6|2216.6|5
1620370250000|2021-05-07 06:50:50|2222.6|2216.6|2222.5|2216.5|2222.8|2216.8|2222.5|2216.5|7
1620370260000|2021-05-07 06:51:00|2222.8|2216.8|2222.9|2216.9|2223.6|2217.6|2222.4|2216.4|9
1620370270000|2021-05-07 06:51:10|2223.4|2217.4|2222.6|2216.6|2223.4|2217.4|2222.6|2216.6|2
1620370280000|2021-05-07 06:51:20|2222.8|2216.8|2222.6|2216.6|2223.8|2217.8|2222.6|2216.6|12
1620370290000|2021-05-07 06:51:30|2222.9|2216.9|2222.8|2216.8|2222.9|2216.9|2222.3|2216.3|6
1620370300000|2021-05-07 06:51:40|2222.3|2216.3|2222.4|2216.4|2222.4|2216.4|2222.3|2216.3|2
1620370310000|2021-05-07 06:51:50|2222.8|2216.8|2222.1|2216.1|2222.8|2216.8|2222.1|2216.1|2
1620370320000|2021-05-07 06:52:00|2222.4|2216.4|2222.6|2216.6|2223.9|2217.9|2222.4|2216.4|6
1620370330000|2021-05-07 06:52:10|2222.9|2216.9|2222.4|2216.4|2222.9|2216.9|2222.4|2216.4|7
1620370340000|2021-05-07 06:52:20|2222.9|2216.9|2222.1|2216.1|2222.9|2216.9|2222.1|2216.1|4
1620370350000|2021-05-07 06:52:30|2221.6|2215.6|2221.6|2215.6|2221.6|2215.6|2221.6|2215.6|1
1620370360000|2021-05-07 06:52:40|2221.8|2215.8|2221.8|2215.8|2222.1|2216.1|2221.6|2215.6|8
1620370370000|2021-05-07 06:52:50|2221.6|2215.6|2220.9|2214.9|2221.6|2215.6|2220.9|2214.9|2
1620370400000|2021-05-07 06:53:20|2220.8|2214.8|2220.6|2214.6|2220.9|2214.9|2220.6|2214.6|4
1620370410000|2021-05-07 06:53:30|2220.9|2214.9|2220.8|2214.8|2221.3|2215.3|2220.8|2214.8|8
1620370420000|2021-05-07 06:53:40|2220.9|2214.9|2220.8|2214.8|2221.1|2215.1|2220.4|2214.4|8
1620370430000|2021-05-07 06:53:50|2220.9|2214.9|2220.8|2214.8|2220.9|2214.9|2220.8|2214.8|2
1620370440000|2021-05-07 06:54:00|2220.9|2214.9|2221.1|2215.1|2221.5|2215.5|2220.3|2214.3|11
1620370450000|2021-05-07 06:54:10|2220.6|2214.6|2220.5|2214.5|2221.1|2215.1|2220.5|2214.5|4
1620370460000|2021-05-07 06:54:20|2220.6|2214.6|2220.6|2214.6|2221.1|2215.1|2220.6|2214.6|3
1620370470000|2021-05-07 06:54:30|2221.1|2215.1|2221.4|2215.4|2222.1|2216.1|2220.6|2214.6|6
1620370500000|2021-05-07 06:55:00|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|1
1620370530000|2021-05-07 06:55:30|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|1
1620370540000|2021-05-07 06:55:40|2221.1|2215.1|2221.1|2215.1|2221.1|2215.1|2221.1|2215.1|1
1620370560000|2021-05-07 06:56:00|2221|2215|2221|2215|2221|2215|2221|2215|1
1620370570000|2021-05-07 06:56:10|2221.1|2215.1|2220.9|2214.9|2221.1|2215.1|2220.9|2214.9|2
1620370600000|2021-05-07 06:56:40|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|1
1620370620000|2021-05-07 06:57:00|2221.1|2215.1|2221.8|2215.8|2221.8|2215.8|2221.1|2215.1|3
1620370630000|2021-05-07 06:57:10|2221.9|2215.9|2222.3|2216.3|2222.3|2216.3|2221.9|2215.9|2
1620370700000|2021-05-07 06:58:20|2222|2216|2222|2216|2222|2216|2222|2216|1
1620370730000|2021-05-07 06:58:50|2221.8|2215.8|2221.6|2215.6|2221.8|2215.8|2221.5|2215.5|3
1620370740000|2021-05-07 06:59:00|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|1
1620370750000|2021-05-07 06:59:10|2223.3|2217.3|2223.6|2217.6|2223.6|2217.6|2223.3|2217.3|4
1620370760000|2021-05-07 06:59:20|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|1
1620370780000|2021-05-07 06:59:40|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|1
1620370790000|2021-05-07 06:59:50|2223.1|2217.1|2220.1|2214.1|2223.1|2217.1|2220.1|2214.1|4
1620370800000|2021-05-07 07:00:00|2219.1|2213.1|2217.8|2211.8|2219.1|2213.1|2217.8|2211.8|3
1620370810000|2021-05-07 07:00:10|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|1
1620370830000|2021-05-07 07:00:30|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|1
1620370840000|2021-05-07 07:00:40|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|1
1620370860000|2021-05-07 07:01:00|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|1
1620370870000|2021-05-07 07:01:10|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|1
1620370880000|2021-05-07 07:01:20|2218.3|2212.3|2219.5|2213.5|2219.5|2213.5|2218.3|2212.3|4
1620370890000|2021-05-07 07:01:30|2219.9|2213.9|2220.3|2214.3|2220.3|2214.3|2219.9|2213.9|3
1620370910000|2021-05-07 07:01:50|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|1
1620370970000|2021-05-07 07:02:50|2220.3|2214.3|2220|2214|2220.3|2214.3|2220|2214|2
1620370980000|2021-05-07 07:03:00|2219.9|2213.9|2217.6|2211.6|2219.9|2213.9|2217.6|2211.6|5
1620370990000|2021-05-07 07:03:10|2217.5|2211.5|2217.1|2211.1|2217.5|2211.5|2217.1|2211.1|4
1620371000000|2021-05-07 07:03:20|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|1
1620371050000|2021-05-07 07:04:10|2217|2211|2217|2211|2217|2211|2217|2211|1
1620371070000|2021-05-07 07:04:30|2216.6|2210.6|2216.3|2210.3|2216.6|2210.6|2216.3|2210.3|2
1620371080000|2021-05-07 07:04:40|2216.8|2210.8|2217.4|2211.4|2217.4|2211.4|2216.8|2210.8|2
1620371140000|2021-05-07 07:05:40|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|1
1620371160000|2021-05-07 07:06:00|2217.3|2211.3|2217.4|2211.4|2217.4|2211.4|2217.3|2211.3|2
1620371190000|2021-05-07 07:06:30|2217.6|2211.6|2216.6|2210.6|2217.6|2211.6|2216.6|2210.6|4
1620371210000|2021-05-07 07:06:50|2216.8|2210.8|2216.1|2210.1|2216.8|2210.8|2216.1|2210.1|2
1620371220000|2021-05-07 07:07:00|2216.8|2210.8|2217|2211|2217|2211|2216.8|2210.8|2
1620371240000|2021-05-07 07:07:20|2217.3|2211.3|2217.5|2211.5|2217.5|2211.5|2217.3|2211.3|2
1620371290000|2021-05-07 07:08:10|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|1
1620371320000|2021-05-07 07:08:40|2217.5|2211.5|2217.8|2211.8|2217.8|2211.8|2217.5|2211.5|2
1620371330000|2021-05-07 07:08:50|2218|2212|2218.3|2212.3|2218.3|2212.3|2218|2212|2
1620371350000|2021-05-07 07:09:10|2218.5|2212.5|2219.4|2213.4|2219.4|2213.4|2218.5|2212.5|6
1620371390000|2021-05-07 07:09:50|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|1
1620371400000|2021-05-07 07:10:00|2219|2213|2219|2213|2219|2213|2219|2213|1
1620371440000|2021-05-07 07:10:40|2218.8|2212.8|2218.3|2212.3|2218.8|2212.8|2218.3|2212.3|3
1620371450000|2021-05-07 07:10:50|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|1
1620371460000|2021-05-07 07:11:00|2217.8|2211.8|2216.4|2210.4|2217.8|2211.8|2216.4|2210.4|3
1620371480000|2021-05-07 07:11:20|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|1
1620371500000|2021-05-07 07:11:40|2216.4|2210.4|2217.1|2211.1|2217.1|2211.1|2216.3|2210.3|5
1620371510000|2021-05-07 07:11:50|2216.8|2210.8|2216.5|2210.5|2216.8|2210.8|2216.5|2210.5|2
1620371580000|2021-05-07 07:13:00|2216.8|2210.8|2217|2211|2217|2211|2216.8|2210.8|3
1620371590000|2021-05-07 07:13:10|2217.3|2211.3|2218.3|2212.3|2218.3|2212.3|2217.3|2211.3|4
1620371600000|2021-05-07 07:13:20|2218.5|2212.5|2218.8|2212.8|2218.9|2212.9|2218.5|2212.5|4
1620371610000|2021-05-07 07:13:30|2219|2213|2219.5|2213.5|2219.6|2213.6|2219|2213|5
1620371640000|2021-05-07 07:14:00|2220|2214|2220|2214|2220|2214|2220|2214|1
1620371670000|2021-05-07 07:14:30|2220.4|2214.4|2220.6|2214.6|2220.6|2214.6|2220.4|2214.4|2
1620371700000|2021-05-07 07:15:00|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|1
1620371710000|2021-05-07 07:15:10|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|1
1620371720000|2021-05-07 07:15:20|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|1
1620371740000|2021-05-07 07:15:40|2219.8|2213.8|2220|2214|2220|2214|2219.8|2213.8|3
1620371780000|2021-05-07 07:16:20|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|1
1620371790000|2021-05-07 07:16:30|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|1
1620371800000|2021-05-07 07:16:40|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|1
1620371810000|2021-05-07 07:16:50|2218.5|2212.5|2218|2212|2218.5|2212.5|2218|2212|2
1620371830000|2021-05-07 07:17:10|2217.8|2211.8|2217.5|2211.5|2217.8|2211.8|2217.4|2211.4|3
1620371840000|2021-05-07 07:17:20|2217.8|2211.8|2218.1|2212.1|2218.1|2212.1|2217.8|2211.8|2
1620371850000|2021-05-07 07:17:30|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|1
1620371860000|2021-05-07 07:17:40|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|1
1620371870000|2021-05-07 07:17:50|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|1
1620371880000|2021-05-07 07:18:00|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|1
1620371890000|2021-05-07 07:18:10|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|1
1620371910000|2021-05-07 07:18:30|2217|2211|2216.5|2210.5|2217|2211|2216.5|2210.5|5
1620371920000|2021-05-07 07:18:40|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|1
1620371940000|2021-05-07 07:19:00|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|1
1620371960000|2021-05-07 07:19:20|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|1
1620371980000|2021-05-07 07:19:40|2216.8|2210.8|2217.3|2211.3|2217.5|2211.5|2216.8|2210.8|3
1620371990000|2021-05-07 07:19:50|2217|2211|2216.3|2210.3|2217|2211|2216.3|2210.3|3
1620372000000|2021-05-07 07:20:00|2216|2210|2215.8|2209.8|2216|2210|2215.8|2209.8|2
1620372010000|2021-05-07 07:20:10|2215.3|2209.3|2215.8|2209.8|2215.8|2209.8|2215.3|2209.3|3
1620372020000|2021-05-07 07:20:20|2216|2210|2216|2210|2216|2210|2216|2210|1
1620372060000|2021-05-07 07:21:00|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|1
1620372070000|2021-05-07 07:21:10|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|1
1620372090000|2021-05-07 07:21:30|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|1
1620372140000|2021-05-07 07:22:20|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|1
1620372160000|2021-05-07 07:22:40|2216|2210|2215.8|2209.8|2216|2210|2215.8|2209.8|2
1620372210000|2021-05-07 07:23:30|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|1
1620372220000|2021-05-07 07:23:40|2215|2209|2215|2209|2215|2209|2215|2209|1
1620372270000|2021-05-07 07:24:30|2215.3|2209.3|2216.5|2210.5|2216.5|2210.5|2215.3|2209.3|3
1620372280000|2021-05-07 07:24:40|2216.3|2210.3|2218.8|2212.8|2218.8|2212.8|2216|2210|5
1620372290000|2021-05-07 07:24:50|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|1
1620372310000|2021-05-07 07:25:10|2219.3|2213.3|2220|2214|2220|2214|2219.3|2213.3|2
1620372340000|2021-05-07 07:25:40|2221|2215|2221|2215|2221|2215|2221|2215|1
1620372380000|2021-05-07 07:26:20|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|1
1620372390000|2021-05-07 07:26:30|2220.5|2214.5|2219.9|2213.9|2220.5|2214.5|2219.9|2213.9|3
1620372400000|2021-05-07 07:26:40|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|2219.5|2213.5|3
1620372410000|2021-05-07 07:26:50|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|1
1620372450000|2021-05-07 07:27:30|2219.8|2213.8|2221.8|2215.8|2221.8|2215.8|2219.8|2213.8|2
1620372460000|2021-05-07 07:27:40|2221.9|2215.9|2222|2216|2222.8|2216.8|2221.9|2215.9|5
1620372470000|2021-05-07 07:27:50|2222.5|2216.5|2223|2217|2223.3|2217.3|2222.5|2216.5|6
1620372480000|2021-05-07 07:28:00|2222.9|2216.9|2222.9|2216.9|2222.9|2216.9|2222.9|2216.9|1
1620372510000|2021-05-07 07:28:30|2223.1|2217.1|2223.5|2217.5|2223.5|2217.5|2223.1|2217.1|2
1620372520000|2021-05-07 07:28:40|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|1
1620372530000|2021-05-07 07:28:50|2223.5|2217.5|2223.4|2217.4|2223.5|2217.5|2223.4|2217.4|2
1620372540000|2021-05-07 07:29:00|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|1
1620372580000|2021-05-07 07:29:40|2221.6|2215.6|2222.9|2216.9|2222.9|2216.9|2221.6|2215.6|2
1620372590000|2021-05-07 07:29:50|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|1
1620372610000|2021-05-07 07:30:10|2224|2218|2224|2218|2224|2218|2224|2218|1
1620372630000|2021-05-07 07:30:30|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|1
1620372740000|2021-05-07 07:32:20|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|1
1620372760000|2021-05-07 07:32:40|2224.8|2218.8|2224.5|2218.5|2224.8|2218.8|2224.5|2218.5|2
1620372780000|2021-05-07 07:33:00|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|1
1620372800000|2021-05-07 07:33:20|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|1
1620372840000|2021-05-07 07:34:00|2224.8|2218.8|2226|2220|2226|2220|2224.8|2218.8|3
1620372850000|2021-05-07 07:34:10|2225.8|2219.8|2225.5|2219.5|2225.8|2219.8|2225.5|2219.5|2
1620372860000|2021-05-07 07:34:20|2225.3|2219.3|2225.4|2219.4|2225.4|2219.4|2225.3|2219.3|2
1620372940000|2021-05-07 07:35:40|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|1
1620372970000|2021-05-07 07:36:10|2225.3|2219.3|2225.5|2219.5|2225.5|2219.5|2225.3|2219.3|2
1620372990000|2021-05-07 07:36:30|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|1
1620373040000|2021-05-07 07:37:20|2225.5|2219.5|2225.5|2219.5|2225.6|2219.6|2225.5|2219.5|3
1620373130000|2021-05-07 07:38:50|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|1
1620373240000|2021-05-07 07:40:40|2225.5|2219.5|2225.8|2219.8|2225.8|2219.8|2225.5|2219.5|2
1620373260000|2021-05-07 07:41:00|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|1
1620373310000|2021-05-07 07:41:50|2225.8|2219.8|2225.8|2219.8|2225.8|2219.8|2225.8|2219.8|1
1620373330000|2021-05-07 07:42:10|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|1
1620373350000|2021-05-07 07:42:30|2225.8|2219.8|2225.8|2219.8|2225.8|2219.8|2225.8|2219.8|1
1620373360000|2021-05-07 07:42:40|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|1
1620373420000|2021-05-07 07:43:40|2225.3|2219.3|2225.8|2219.8|2225.8|2219.8|2225.3|2219.3|2
1620373430000|2021-05-07 07:43:50|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|1
1620373460000|2021-05-07 07:44:20|2225.8|2219.8|2226|2220|2226|2220|2225.8|2219.8|3
1620373490000|2021-05-07 07:44:50|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|1
1620373500000|2021-05-07 07:45:00|2225.6|2219.6|2225.6|2219.6|2225.6|2219.6|2225.6|2219.6|1
1620373530000|2021-05-07 07:45:30|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|1
1620373580000|2021-05-07 07:46:20|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|1
1620373600000|2021-05-07 07:46:40|2224.5|2218.5|2225.3|2219.3|2225.3|2219.3|2224.5|2218.5|2
1620373630000|2021-05-07 07:47:10|2224.8|2218.8|2225.3|2219.3|2225.3|2219.3|2224.8|2218.8|2
1620373660000|2021-05-07 07:47:40|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|1
1620373690000|2021-05-07 07:48:10|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|1
1620373770000|2021-05-07 07:49:30|2225.6|2219.6|2225.6|2219.6|2225.6|2219.6|2225.6|2219.6|1
1620373790000|2021-05-07 07:49:50|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|1
1620373830000|2021-05-07 07:50:30|2225.6|2219.6|2225.5|2219.5|2225.6|2219.6|2225.5|2219.5|2
1620373840000|2021-05-07 07:50:40|2225.8|2219.8|2225.3|2219.3|2225.8|2219.8|2225.3|2219.3|2
1620373920000|2021-05-07 07:52:00|2224.8|2218.8|2225.3|2219.3|2225.3|2219.3|2224.8|2218.8|2
1620373930000|2021-05-07 07:52:10|2224.5|2218.5|2225.3|2219.3|2225.3|2219.3|2224.5|2218.5|2
1620373950000|2021-05-07 07:52:30|2224.8|2218.8|2225.3|2219.3|2225.3|2219.3|2224.8|2218.8|2
1620374000000|2021-05-07 07:53:20|2225.8|2219.8|2225.9|2219.9|2225.9|2219.9|2225.8|2219.8|2
1620374040000|2021-05-07 07:54:00|2225.8|2219.8|2225.5|2219.5|2225.8|2219.8|2225.5|2219.5|2
1620374050000|2021-05-07 07:54:10|2225.8|2219.8|2225.5|2219.5|2225.8|2219.8|2225.5|2219.5|2
1620374060000|2021-05-07 07:54:20|2225.6|2219.6|2225.8|2219.8|2225.8|2219.8|2225.6|2219.6|2
1620374090000|2021-05-07 07:54:50|2226|2220|2225.8|2219.8|2226|2220|2225.8|2219.8|2
1620374150000|2021-05-07 07:55:50|2225.6|2219.6|2225.5|2219.5|2225.6|2219.6|2225.5|2219.5|2
1620374220000|2021-05-07 07:57:00|2225.6|2219.6|2225.4|2219.4|2225.6|2219.6|2225.4|2219.4|2
1620374250000|2021-05-07 07:57:30|2225.3|2219.3|2225.1|2219.1|2225.3|2219.3|2225.1|2219.1|2
1620374280000|2021-05-07 07:58:00|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|1
1620374320000|2021-05-07 07:58:40|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|1
1620374420000|2021-05-07 08:00:20|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|1
1620374430000|2021-05-07 08:00:30|2225.6|2219.6|2225.6|2219.6|2225.6|2219.6|2225.6|2219.6|1
1620374450000|2021-05-07 08:00:50|2225.9|2219.9|2226.1|2220.1|2226.1|2220.1|2225.9|2219.9|2
1620374480000|2021-05-07 08:01:20|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|1
1620374510000|2021-05-07 08:01:50|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|1
1620374520000|2021-05-07 08:02:00|2226.5|2220.5|2227|2221|2227|2221|2226.5|2220.5|3
1620374530000|2021-05-07 08:02:10|2226.9|2220.9|2227.4|2221.4|2227.4|2221.4|2226.9|2220.9|4
1620374540000|2021-05-07 08:02:20|2227.5|2221.5|2227.3|2221.3|2227.5|2221.5|2227.3|2221.3|2
1620374600000|2021-05-07 08:03:20|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|1
1620374640000|2021-05-07 08:04:00|2228|2222|2228|2222|2228|2222|2228|2222|1
1620374660000|2021-05-07 08:04:20|2228.3|2222.3|2228|2222|2228.3|2222.3|2228|2222|2
1620374670000|2021-05-07 08:04:30|2228.1|2222.1|2227.5|2221.5|2228.1|2222.1|2227.5|2221.5|4
1620374720000|2021-05-07 08:05:20|2227.3|2221.3|2227.1|2221.1|2227.3|2221.3|2227.1|2221.1|2
1620374750000|2021-05-07 08:05:50|2227|2221|2227|2221|2227|2221|2227|2221|1
1620374770000|2021-05-07 08:06:10|2227.9|2221.9|2228.1|2222.1|2228.1|2222.1|2227.9|2221.9|2
1620374810000|2021-05-07 08:06:50|2228|2222|2228.3|2222.3|2228.3|2222.3|2228|2222|2
1620374820000|2021-05-07 08:07:00|2228.1|2222.1|2228.1|2222.1|2228.1|2222.1|2228.1|2222.1|1
1620374870000|2021-05-07 08:07:50|2228|2222|2228|2222|2228|2222|2228|2222|1
1620374900000|2021-05-07 08:08:20|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|1
1620374930000|2021-05-07 08:08:50|2227.6|2221.6|2227.5|2221.5|2227.6|2221.6|2227.5|2221.5|2
1620375000000|2021-05-07 08:10:00|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|1
1620375060000|2021-05-07 08:11:00|2227.8|2221.8|2228|2222|2228.1|2222.1|2227.8|2221.8|4
1620375070000|2021-05-07 08:11:10|2228.1|2222.1|2228.1|2222.1|2228.1|2222.1|2228.1|2222.1|1
1620375100000|2021-05-07 08:11:40|2228|2222|2227|2221|2228|2222|2227|2221|3
1620375110000|2021-05-07 08:11:50|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|1
1620375140000|2021-05-07 08:12:20|2226.9|2220.9|2227.1|2221.1|2227.1|2221.1|2226.9|2220.9|2
1620375160000|2021-05-07 08:12:40|2226.8|2220.8|2225.6|2219.6|2227.1|2221.1|2225.6|2219.6|5
1620375170000|2021-05-07 08:12:50|2225.3|2219.3|2225|2219|2225.8|2219.8|2225|2219|5
1620375180000|2021-05-07 08:13:00|2224.4|2218.4|2223.6|2217.6|2224.4|2218.4|2223.6|2217.6|3
1620375240000|2021-05-07 08:14:00|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|1
1620375290000|2021-05-07 08:14:50|2223.9|2217.9|2223.9|2217.9|2223.9|2217.9|2223.9|2217.9|1
1620375330000|2021-05-07 08:15:30|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|1
1620375390000|2021-05-07 08:16:30|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|1
1620375430000|2021-05-07 08:17:10|2224.8|2218.8|2225|2219|2225|2219|2224.8|2218.8|3
1620375460000|2021-05-07 08:17:40|2225.3|2219.3|2225.4|2219.4|2225.4|2219.4|2225.3|2219.3|2
1620375470000|2021-05-07 08:17:50|2225.5|2219.5|2225.6|2219.6|2225.6|2219.6|2225.5|2219.5|2
1620375500000|2021-05-07 08:18:20|2225.8|2219.8|2224.4|2218.4|2225.8|2219.8|2224.4|2218.4|2
1620375530000|2021-05-07 08:18:50|2223.9|2217.9|2223.5|2217.5|2223.9|2217.9|2223.5|2217.5|2
1620375560000|2021-05-07 08:19:20|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|1
1620375580000|2021-05-07 08:19:40|2222.9|2216.9|2222.8|2216.8|2222.9|2216.9|2222.8|2216.8|2
1620375610000|2021-05-07 08:20:10|2223.3|2217.3|2223.6|2217.6|2223.6|2217.6|2223.3|2217.3|2
1620375670000|2021-05-07 08:21:10|2223.8|2217.8|2223.8|2217.8|2223.9|2217.9|2223.8|2217.8|3
1620375690000|2021-05-07 08:21:30|2223.9|2217.9|2225.1|2219.1|2225.1|2219.1|2223.9|2217.9|3
1620375740000|2021-05-07 08:22:20|2225.4|2219.4|2225.6|2219.6|2225.6|2219.6|2225.4|2219.4|2
1620375770000|2021-05-07 08:22:50|2225.8|2219.8|2225.9|2219.9|2225.9|2219.9|2225.8|2219.8|2
1620375880000|2021-05-07 08:24:40|2226|2220|2225.8|2219.8|2226|2220|2225.8|2219.8|2
1620375890000|2021-05-07 08:24:50|2225.5|2219.5|2225.6|2219.6|2225.6|2219.6|2225.5|2219.5|2
1620375920000|2021-05-07 08:25:20|2225.5|2219.5|2225.4|2219.4|2225.5|2219.5|2225.4|2219.4|2
1620375930000|2021-05-07 08:25:30|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|1
1620375940000|2021-05-07 08:25:40|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|1
1620375950000|2021-05-07 08:25:50|2225.5|2219.5|2225.6|2219.6|2225.6|2219.6|2225.5|2219.5|2
1620376010000|2021-05-07 08:26:50|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|1
1620376020000|2021-05-07 08:27:00|2227|2221|2227.3|2221.3|2227.3|2221.3|2227|2221|2
1620376030000|2021-05-07 08:27:10|2227|2221|2227|2221|2227|2221|2227|2221|1
1620376040000|2021-05-07 08:27:20|2226.6|2220.6|2226.4|2220.4|2226.6|2220.6|2226.4|2220.4|2
1620376070000|2021-05-07 08:27:50|2226.8|2220.8|2227|2221|2227|2221|2226.8|2220.8|2
1620376080000|2021-05-07 08:28:00|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|1
1620376090000|2021-05-07 08:28:10|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|1
1620376110000|2021-05-07 08:28:30|2227.1|2221.1|2226.4|2220.4|2227.1|2221.1|2226.4|2220.4|2
1620376130000|2021-05-07 08:28:50|2225.8|2219.8|2225.6|2219.6|2225.8|2219.8|2225.6|2219.6|2
1620376180000|2021-05-07 08:29:40|2225.8|2219.8|2225.8|2219.8|2225.8|2219.8|2225.8|2219.8|1
1620376340000|2021-05-07 08:32:20|2226|2220|2226|2220|2226|2220|2226|2220|1
1620376370000|2021-05-07 08:32:50|2226.3|2220.3|2226.8|2220.8|2226.8|2220.8|2226.3|2220.3|2
1620376410000|2021-05-07 08:33:30|2227|2221|2227|2221|2227|2221|2227|2221|1
1620376500000|2021-05-07 08:35:00|2227.3|2221.3|2227.1|2221.1|2227.3|2221.3|2227|2221|3
1620376560000|2021-05-07 08:36:00|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|1
1620376630000|2021-05-07 08:37:10|2227.1|2221.1|2226|2220|2227.1|2221.1|2226|2220|2
1620376640000|2021-05-07 08:37:20|2226.3|2220.3|2226.6|2220.6|2226.6|2220.6|2226.3|2220.3|3
1620376680000|2021-05-07 08:38:00|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|1
1620376740000|2021-05-07 08:39:00|2227|2221|2227|2221|2227|2221|2227|2221|1
1620376780000|2021-05-07 08:39:40|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|1
1620376880000|2021-05-07 08:41:20|2227.5|2221.5|2227.3|2221.3|2227.5|2221.5|2227.3|2221.3|2
1620376890000|2021-05-07 08:41:30|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|1
1620376910000|2021-05-07 08:41:50|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|1
1620376930000|2021-05-07 08:42:10|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|1
1620376940000|2021-05-07 08:42:20|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|1
1620377000000|2021-05-07 08:43:20|2227.5|2221.5|2227.3|2221.3|2227.5|2221.5|2227.3|2221.3|2
1620377010000|2021-05-07 08:43:30|2227|2221|2227|2221|2227|2221|2226.8|2220.8|3
1620377100000|2021-05-07 08:45:00|2227.3|2221.3|2227|2221|2227.3|2221.3|2227|2221|2
1620377120000|2021-05-07 08:45:20|2226.9|2220.9|2226.1|2220.1|2226.9|2220.9|2226.1|2220.1|3
1620377130000|2021-05-07 08:45:30|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|1
1620377140000|2021-05-07 08:45:40|2226|2220|2226.5|2220.5|2226.5|2220.5|2226|2220|2
1620377160000|2021-05-07 08:46:00|2226.3|2220.3|2226|2220|2226.3|2220.3|2226|2220|2
1620377180000|2021-05-07 08:46:20|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|1
1620377190000|2021-05-07 08:46:30|2225.8|2219.8|2223.9|2217.9|2225.8|2219.8|2223.9|2217.9|4
1620377200000|2021-05-07 08:46:40|2224.1|2218.1|2224.3|2218.3|2224.3|2218.3|2224.1|2218.1|2
1620377310000|2021-05-07 08:48:30|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|1
1620377400000|2021-05-07 08:50:00|2223.6|2217.6|2223.3|2217.3|2223.6|2217.6|2223.3|2217.3|3
1620377410000|2021-05-07 08:50:10|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|1
1620377420000|2021-05-07 08:50:20|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|1
1620377450000|2021-05-07 08:50:50|2223|2217|2223.3|2217.3|2223.3|2217.3|2223|2217|2
1620377460000|2021-05-07 08:51:00|2223.5|2217.5|2223.5|2217.5|2223.8|2217.8|2223.5|2217.5|3
1620377560000|2021-05-07 08:52:40|2223.3|2217.3|2223.8|2217.8|2223.8|2217.8|2223.3|2217.3|2
1620377570000|2021-05-07 08:52:50|2223.3|2217.3|2222.8|2216.8|2223.3|2217.3|2222.8|2216.8|2
1620377580000|2021-05-07 08:53:00|2222.5|2216.5|2221.1|2215.1|2222.5|2216.5|2221.1|2215.1|3
1620377600000|2021-05-07 08:53:20|2221|2215|2221|2215|2221|2215|2221|2215|1
1620377620000|2021-05-07 08:53:40|2220.8|2214.8|2220.5|2214.5|2220.8|2214.8|2220.5|2214.5|3
1620377630000|2021-05-07 08:53:50|2220.8|2214.8|2220.5|2214.5|2220.8|2214.8|2220.5|2214.5|2
1620377680000|2021-05-07 08:54:40|2220.8|2214.8|2220.6|2214.6|2220.8|2214.8|2220.6|2214.6|2
1620377710000|2021-05-07 08:55:10|2220.5|2214.5|2220.9|2214.9|2220.9|2214.9|2220.5|2214.5|2
1620377730000|2021-05-07 08:55:30|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|1
1620377760000|2021-05-07 08:56:00|2222.8|2216.8|2223|2217|2223|2217|2222.8|2216.8|2
1620377770000|2021-05-07 08:56:10|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|1
1620377790000|2021-05-07 08:56:30|2222.6|2216.6|2222.5|2216.5|2222.6|2216.6|2222.4|2216.4|3
1620377860000|2021-05-07 08:57:40|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|1
1620377890000|2021-05-07 08:58:10|2223|2217|2223|2217|2223|2217|2223|2217|1
1620377920000|2021-05-07 08:58:40|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|1
1620378070000|2021-05-07 09:01:10|2224|2218|2224|2218|2224|2218|2224|2218|1
1620378080000|2021-05-07 09:01:20|2224.1|2218.1|2224.1|2218.1|2224.1|2218.1|2224.1|2218.1|1
1620378090000|2021-05-07 09:01:30|2224|2218|2224|2218|2224|2218|2224|2218|1
1620378180000|2021-05-07 09:03:00|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|1
1620378210000|2021-05-07 09:03:30|2224.6|2218.6|2224.3|2218.3|2224.6|2218.6|2224.3|2218.3|2
1620378220000|2021-05-07 09:03:40|2223.6|2217.6|2223.4|2217.4|2223.6|2217.6|2223.4|2217.4|2
1620378270000|2021-05-07 09:04:30|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|1
1620378280000|2021-05-07 09:04:40|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|1
1620378390000|2021-05-07 09:06:30|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|1
1620378470000|2021-05-07 09:07:50|2223.4|2217.4|2224|2218|2224|2218|2223.4|2217.4|2
1620378480000|2021-05-07 09:08:00|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|1
1620378490000|2021-05-07 09:08:10|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|1
1620378500000|2021-05-07 09:08:20|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|1
1620378510000|2021-05-07 09:08:30|2224.8|2218.8|2225|2219|2225|2219|2224.8|2218.8|2
1620378540000|2021-05-07 09:09:00|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|1
1620378590000|2021-05-07 09:09:50|2225|2219|2225|2219|2225|2219|2225|2219|1
1620378620000|2021-05-07 09:10:20|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|1
1620378640000|2021-05-07 09:10:40|2224.1|2218.1|2224.3|2218.3|2224.3|2218.3|2224.1|2218.1|2
1620378660000|2021-05-07 09:11:00|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|1
1620378690000|2021-05-07 09:11:30|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|1
1620378700000|2021-05-07 09:11:40|2225|2219|2225|2219|2225|2219|2225|2219|1
1620378760000|2021-05-07 09:12:40|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|1
1620378770000|2021-05-07 09:12:50|2225|2219|2224.5|2218.5|2225|2219|2224.5|2218.5|2
1620378800000|2021-05-07 09:13:20|2224.6|2218.6|2224.8|2218.8|2224.8|2218.8|2224.6|2218.6|2
1620378910000|2021-05-07 09:15:10|2225|2219|2225|2219|2225|2219|2225|2219|1
1620378940000|2021-05-07 09:15:40|2225.1|2219.1|2224.5|2218.5|2225.1|2219.1|2224.5|2218.5|2
1620378950000|2021-05-07 09:15:50|2224.6|2218.6|2224.8|2218.8|2224.8|2218.8|2224.6|2218.6|2
1620379190000|2021-05-07 09:19:50|2225|2219|2225|2219|2225|2219|2225|2219|1
1620379380000|2021-05-07 09:23:00|2225.3|2219.3|2225|2219|2225.3|2219.3|2225|2219|3
1620379400000|2021-05-07 09:23:20|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|1
1620379640000|2021-05-07 09:27:20|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|1
1620379690000|2021-05-07 09:28:10|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|1
1620379720000|2021-05-07 09:28:40|2224.5|2218.5|2224.3|2218.3|2224.5|2218.5|2224.3|2218.3|2
1620379760000|2021-05-07 09:29:20|2224.1|2218.1|2223.3|2217.3|2224.1|2218.1|2223.3|2217.3|2
1620379840000|2021-05-07 09:30:40|2223|2217|2223|2217|2223|2217|2223|2217|1
1620379960000|2021-05-07 09:32:40|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|1
1620380020000|2021-05-07 09:33:40|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|1
1620380100000|2021-05-07 09:35:00|2222.8|2216.8|2223.5|2217.5|2223.5|2217.5|2222.8|2216.8|2
1620380160000|2021-05-07 09:36:00|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|1
1620380250000|2021-05-07 09:37:30|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|1
1620380400000|2021-05-07 09:40:00|2223.8|2217.8|2225|2219|2225|2219|2223.8|2217.8|2
1620380480000|2021-05-07 09:41:20|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|1
1620380540000|2021-05-07 09:42:20|2225.5|2219.5|2225.8|2219.8|2225.8|2219.8|2225.5|2219.5|2
1620380610000|2021-05-07 09:43:30|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|1
1620380630000|2021-05-07 09:43:50|2225.3|2219.3|2225|2219|2225.3|2219.3|2224.8|2218.8|3
1620380650000|2021-05-07 09:44:10|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|1
1620380660000|2021-05-07 09:44:20|2225|2219|2225.3|2219.3|2225.3|2219.3|2225|2219|2
1620380700000|2021-05-07 09:45:00|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|1
1620380710000|2021-05-07 09:45:10|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|1
1620380750000|2021-05-07 09:45:50|2225|2219|2224.6|2218.6|2225|2219|2224.6|2218.6|2
1620380770000|2021-05-07 09:46:10|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|1
1620380780000|2021-05-07 09:46:20|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|1
1620380820000|2021-05-07 09:47:00|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|1
1620380930000|2021-05-07 09:48:50|2224.3|2218.3|2224.5|2218.5|2224.5|2218.5|2224.3|2218.3|2
1620380940000|2021-05-07 09:49:00|2224.8|2218.8|2225.3|2219.3|2225.3|2219.3|2224.8|2218.8|2
1620380990000|2021-05-07 09:49:50|2225.5|2219.5|2225.6|2219.6|2225.6|2219.6|2225.5|2219.5|2
1620381010000|2021-05-07 09:50:10|2226|2220|2225.6|2219.6|2226|2220|2225.6|2219.6|2
1620381020000|2021-05-07 09:50:20|2225.5|2219.5|2225.3|2219.3|2225.5|2219.5|2225.3|2219.3|2
1620381030000|2021-05-07 09:50:30|2225|2219|2225|2219|2225|2219|2225|2219|1
1620381040000|2021-05-07 09:50:40|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|1
1620381060000|2021-05-07 09:51:00|2225|2219|2225|2219|2225|2219|2225|2219|1
1620381070000|2021-05-07 09:51:10|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|1
1620381100000|2021-05-07 09:51:40|2225|2219|2224.9|2218.9|2225|2219|2224.9|2218.9|2
1620381120000|2021-05-07 09:52:00|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|1
1620381130000|2021-05-07 09:52:10|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|1
1620381140000|2021-05-07 09:52:20|2225|2219|2225|2219|2225|2219|2225|2219|1
1620381150000|2021-05-07 09:52:30|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|1
1620381180000|2021-05-07 09:53:00|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|1
1620381190000|2021-05-07 09:53:10|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|1
1620381200000|2021-05-07 09:53:20|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|1
1620381210000|2021-05-07 09:53:30|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|1
1620381240000|2021-05-07 09:54:00|2225.6|2219.6|2225.3|2219.3|2225.6|2219.6|2225.3|2219.3|2
1620381290000|2021-05-07 09:54:50|2225|2219|2224.8|2218.8|2225|2219|2224.8|2218.8|2
1620381410000|2021-05-07 09:56:50|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|1
1620381470000|2021-05-07 09:57:50|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|1
1620381520000|2021-05-07 09:58:40|2222.6|2216.6|2223|2217|2223.4|2217.4|2222.6|2216.6|4
1620381530000|2021-05-07 09:58:50|2223.3|2217.3|2223.9|2217.9|2224|2218|2223.3|2217.3|5
1620381540000|2021-05-07 09:59:00|2224|2218|2224|2218|2224|2218|2224|2218|1
1620381550000|2021-05-07 09:59:10|2223.9|2217.9|2223.9|2217.9|2223.9|2217.9|2223.9|2217.9|1
1620381620000|2021-05-07 10:00:20|2224|2218|2223.5|2217.5|2224.3|2218.3|2223.5|2217.5|3
1620381630000|2021-05-07 10:00:30|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|1
1620381680000|2021-05-07 10:01:20|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|1
1620381810000|2021-05-07 10:03:30|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|1
1620381830000|2021-05-07 10:03:50|2223.9|2217.9|2223.9|2217.9|2223.9|2217.9|2223.9|2217.9|1
1620381910000|2021-05-07 10:05:10|2224|2218|2225|2219|2225|2219|2224|2218|2
1620381920000|2021-05-07 10:05:20|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|1
1620381970000|2021-05-07 10:06:10|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|1
1620381990000|2021-05-07 10:06:30|2225|2219|2224.8|2218.8|2225|2219|2224.8|2218.8|2
1620382050000|2021-05-07 10:07:30|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|1
1620382060000|2021-05-07 10:07:40|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|1
1620382090000|2021-05-07 10:08:10|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|1
1620382190000|2021-05-07 10:09:50|2225|2219|2225|2219|2225|2219|2225|2219|1
1620382220000|2021-05-07 10:10:20|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|1
1620382280000|2021-05-07 10:11:20|2225|2219|2224.9|2218.9|2225|2219|2224.9|2218.9|2
1620382310000|2021-05-07 10:11:50|2225|2219|2226.1|2220.1|2226.1|2220.1|2225|2219|4
1620382360000|2021-05-07 10:12:40|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|1
1620382370000|2021-05-07 10:12:50|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|1
1620382380000|2021-05-07 10:13:00|2225.9|2219.9|2225.1|2219.1|2225.9|2219.9|2225.1|2219.1|2
1620382480000|2021-05-07 10:14:40|2225.3|2219.3|2225.4|2219.4|2225.4|2219.4|2225.3|2219.3|2
1620382530000|2021-05-07 10:15:30|2225.5|2219.5|2226.3|2220.3|2226.3|2220.3|2225.5|2219.5|2
1620382540000|2021-05-07 10:15:40|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|1
1620382550000|2021-05-07 10:15:50|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|1
1620382560000|2021-05-07 10:16:00|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|1
1620382610000|2021-05-07 10:16:50|2227|2221|2226.8|2220.8|2227|2221|2226.8|2220.8|2
1620382620000|2021-05-07 10:17:00|2226|2220|2226|2220|2226|2220|2226|2220|1
1620382630000|2021-05-07 10:17:10|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|1
1620382670000|2021-05-07 10:17:50|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|1
1620382700000|2021-05-07 10:18:20|2226|2220|2226|2220|2226|2220|2226|2220|1
1620382710000|2021-05-07 10:18:30|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|1
1620382740000|2021-05-07 10:19:00|2225.6|2219.6|2225.6|2219.6|2225.6|2219.6|2225.6|2219.6|1
1620382900000|2021-05-07 10:21:40|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|1
1620382960000|2021-05-07 10:22:40|2225.6|2219.6|2225.6|2219.6|2225.6|2219.6|2225.6|2219.6|1
1620383230000|2021-05-07 10:27:10|2225.8|2219.8|2225.8|2219.8|2225.8|2219.8|2225.8|2219.8|1
1620383270000|2021-05-07 10:27:50|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|1
1620383330000|2021-05-07 10:28:50|2226|2220|2226|2220|2226|2220|2226|2220|1
1620383440000|2021-05-07 10:30:40|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|1
1620383640000|2021-05-07 10:34:00|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|1
1620383670000|2021-05-07 10:34:30|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|1
1620383680000|2021-05-07 10:34:40|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|1
1620383710000|2021-05-07 10:35:10|2227|2221|2227|2221|2227|2221|2227|2221|1
1620383740000|2021-05-07 10:35:40|2226.9|2220.9|2227|2221|2227|2221|2226.9|2220.9|2
1620383860000|2021-05-07 10:37:40|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|1
1620383910000|2021-05-07 10:38:30|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|1
1620383920000|2021-05-07 10:38:40|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|1
1620384010000|2021-05-07 10:40:10|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|1
1620384030000|2021-05-07 10:40:30|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|1
1620384080000|2021-05-07 10:41:20|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|1
1620384130000|2021-05-07 10:42:10|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|1
1620384150000|2021-05-07 10:42:30|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|1
1620384180000|2021-05-07 10:43:00|2226.8|2220.8|2226.5|2220.5|2226.8|2220.8|2226.5|2220.5|2
1620384200000|2021-05-07 10:43:20|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|1
1620384210000|2021-05-07 10:43:30|2226.3|2220.3|2225.8|2219.8|2226.4|2220.4|2225.8|2219.8|3
1620384230000|2021-05-07 10:43:50|2226|2220|2226.3|2220.3|2226.3|2220.3|2225.5|2219.5|4
1620384240000|2021-05-07 10:44:00|2226|2220|2226.3|2220.3|2226.3|2220.3|2226|2220|2
1620384250000|2021-05-07 10:44:10|2226.4|2220.4|2226.5|2220.5|2226.5|2220.5|2226.3|2220.3|3
1620384260000|2021-05-07 10:44:20|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|1
1620384300000|2021-05-07 10:45:00|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|1
1620384310000|2021-05-07 10:45:10|2225.8|2219.8|2226|2220|2226.3|2220.3|2225.8|2219.8|6
1620384320000|2021-05-07 10:45:20|2226.1|2220.1|2226.3|2220.3|2226.4|2220.4|2226|2220|5
1620384330000|2021-05-07 10:45:30|2226|2220|2225.4|2219.4|2226|2220|2225.4|2219.4|2
1620384340000|2021-05-07 10:45:40|2225.6|2219.6|2225.6|2219.6|2225.6|2219.6|2225.6|2219.6|1
1620384350000|2021-05-07 10:45:50|2226.1|2220.1|2226.3|2220.3|2226.3|2220.3|2226.1|2220.1|2
1620384380000|2021-05-07 10:46:20|2226|2220|2226|2220|2226.3|2220.3|2226|2220|3
1620384390000|2021-05-07 10:46:30|2226.1|2220.1|2226|2220|2226.1|2220.1|2226|2220|2
1620384400000|2021-05-07 10:46:40|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|1
1620384410000|2021-05-07 10:46:50|2226|2220|2226.1|2220.1|2226.1|2220.1|2226|2220|2
1620384420000|2021-05-07 10:47:00|2226|2220|2226|2220|2226.1|2220.1|2226|2220|3
1620384440000|2021-05-07 10:47:20|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|1
1620384500000|2021-05-07 10:48:20|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|1
1620384520000|2021-05-07 10:48:40|2226.6|2220.6|2227|2221|2227|2221|2226.6|2220.6|3
1620384530000|2021-05-07 10:48:50|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|1
1620384560000|2021-05-07 10:49:20|2227|2221|2227|2221|2227|2221|2227|2221|1
1620384590000|2021-05-07 10:49:50|2226.8|2220.8|2226.6|2220.6|2226.8|2220.8|2226.6|2220.6|2
1620384610000|2021-05-07 10:50:10|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|1
1620384830000|2021-05-07 10:53:50|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|1
1620385010000|2021-05-07 10:56:50|2226.3|2220.3|2226.5|2220.5|2226.5|2220.5|2226.3|2220.3|2
1620385040000|2021-05-07 10:57:20|2225.8|2219.8|2225.8|2219.8|2225.8|2219.8|2225.8|2219.8|1
1620385070000|2021-05-07 10:57:50|2225.9|2219.9|2226.1|2220.1|2226.1|2220.1|2225.9|2219.9|2
1620385090000|2021-05-07 10:58:10|2226.4|2220.4|2226.6|2220.6|2226.6|2220.6|2226.4|2220.4|2
1620385110000|2021-05-07 10:58:30|2227.1|2221.1|2227.3|2221.3|2227.3|2221.3|2227.1|2221.1|2
1620385140000|2021-05-07 10:59:00|2227.4|2221.4|2227.1|2221.1|2227.4|2221.4|2227.1|2221.1|2
1620385190000|2021-05-07 10:59:50|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|1
1620385200000|2021-05-07 11:00:00|2227|2221|2227.1|2221.1|2227.1|2221.1|2227|2221|2
1620385260000|2021-05-07 11:01:00|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|1
1620385290000|2021-05-07 11:01:30|2227.8|2221.8|2227.8|2221.8|2227.8|2221.8|2227.8|2221.8|1
1620385300000|2021-05-07 11:01:40|2227.9|2221.9|2228.3|2222.3|2228.3|2222.3|2227.9|2221.9|2
1620385340000|2021-05-07 11:02:20|2228|2222|2228|2222|2228|2222|2228|2222|1
1620385480000|2021-05-07 11:04:40|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|1
1620385520000|2021-05-07 11:05:20|2228.1|2222.1|2228.8|2222.8|2228.8|2222.8|2228.1|2222.1|3
1620385530000|2021-05-07 11:05:30|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|1
1620385550000|2021-05-07 11:05:50|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|1
1620385600000|2021-05-07 11:06:40|2228.5|2222.5|2228.5|2222.5|2228.5|2222.5|2228.5|2222.5|1
1620385650000|2021-05-07 11:07:30|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|1
1620385750000|2021-05-07 11:09:10|2228.5|2222.5|2228.3|2222.3|2228.5|2222.5|2228.3|2222.3|2
1620385770000|2021-05-07 11:09:30|2228.1|2222.1|2227.3|2221.3|2228.1|2222.1|2227.3|2221.3|3
1620385780000|2021-05-07 11:09:40|2227|2221|2227|2221|2227|2221|2227|2221|1
1620385810000|2021-05-07 11:10:10|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|1
1620385850000|2021-05-07 11:10:50|2228|2222|2228|2222|2228|2222|2228|2222|1
1620385860000|2021-05-07 11:11:00|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|1
1620385870000|2021-05-07 11:11:10|2228.5|2222.5|2228.5|2222.5|2228.5|2222.5|2228.5|2222.5|1
1620385880000|2021-05-07 11:11:20|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|1
1620385890000|2021-05-07 11:11:30|2228.5|2222.5|2228.3|2222.3|2228.5|2222.5|2228.3|2222.3|2
1620385920000|2021-05-07 11:12:00|2228.5|2222.5|2228.5|2222.5|2228.5|2222.5|2228.5|2222.5|1
1620385940000|2021-05-07 11:12:20|2228.3|2222.3|2228.5|2222.5|2228.5|2222.5|2228.3|2222.3|2
1620385950000|2021-05-07 11:12:30|2228.9|2222.9|2229.1|2223.1|2229.1|2223.1|2228.9|2222.9|2
1620385960000|2021-05-07 11:12:40|2229|2223|2229.1|2223.1|2229.1|2223.1|2229|2223|2
1620386000000|2021-05-07 11:13:20|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|1
1620386010000|2021-05-07 11:13:30|2228.5|2222.5|2228.8|2222.8|2228.8|2222.8|2228.5|2222.5|2
1620386020000|2021-05-07 11:13:40|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|1
1620386030000|2021-05-07 11:13:50|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|1
1620386040000|2021-05-07 11:14:00|2228|2222|2228.3|2222.3|2228.3|2222.3|2228|2222|2
1620386060000|2021-05-07 11:14:20|2228|2222|2229|2223|2229|2223|2228|2222|5
1620386140000|2021-05-07 11:15:40|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|1
1620386240000|2021-05-07 11:17:20|2229|2223|2229|2223|2229.3|2223.3|2229|2223|3
1620386430000|2021-05-07 11:20:30|2229.3|2223.3|2229|2223|2229.3|2223.3|2229|2223|2
1620386490000|2021-05-07 11:21:30|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|1
1620386520000|2021-05-07 11:22:00|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|2228|2222|3
1620386750000|2021-05-07 11:25:50|2228.8|2222.8|2228.6|2222.6|2228.8|2222.8|2228.6|2222.6|2
1620386790000|2021-05-07 11:26:30|2228.8|2222.8|2228.6|2222.6|2228.9|2222.9|2228.6|2222.6|3
1620386820000|2021-05-07 11:27:00|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|1
1620386880000|2021-05-07 11:28:00|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|1
1620387010000|2021-05-07 11:30:10|2228.4|2222.4|2227.5|2221.5|2228.4|2222.4|2227.3|2221.3|5
1620387050000|2021-05-07 11:30:50|2228.3|2222.3|2228.5|2222.5|2228.5|2222.5|2228.3|2222.3|2
1620387140000|2021-05-07 11:32:20|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|1
1620387180000|2021-05-07 11:33:00|2228.5|2222.5|2229.1|2223.1|2229.1|2223.1|2228.5|2222.5|6
1620387190000|2021-05-07 11:33:10|2229.4|2223.4|2230|2224|2230|2224|2229.4|2223.4|3
1620387200000|2021-05-07 11:33:20|2229.9|2223.9|2229.9|2223.9|2229.9|2223.9|2229.9|2223.9|1
1620387210000|2021-05-07 11:33:30|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|1
1620387220000|2021-05-07 11:33:40|2229.9|2223.9|2230|2224|2230|2224|2229.9|2223.9|2
1620387250000|2021-05-07 11:34:10|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|1
1620387260000|2021-05-07 11:34:20|2229.6|2223.6|2229.4|2223.4|2229.6|2223.6|2229.4|2223.4|2
1620387300000|2021-05-07 11:35:00|2229.5|2223.5|2230|2224|2230|2224|2229.5|2223.5|4
1620387320000|2021-05-07 11:35:20|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|1
1620387330000|2021-05-07 11:35:30|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|1
1620387360000|2021-05-07 11:36:00|2229.4|2223.4|2229.4|2223.4|2229.6|2223.6|2229.4|2223.4|3
1620387380000|2021-05-07 11:36:20|2229.6|2223.6|2231.3|2225.3|2231.3|2225.3|2229.6|2223.6|6
1620387410000|2021-05-07 11:36:50|2231.1|2225.1|2231|2225|2231.1|2225.1|2231|2225|2
1620387430000|2021-05-07 11:37:10|2230.9|2224.9|2230.9|2224.9|2230.9|2224.9|2230.9|2224.9|1
1620387490000|2021-05-07 11:38:10|2231|2225|2231|2225|2231|2225|2231|2225|1
1620387590000|2021-05-07 11:39:50|2231.1|2225.1|2231.1|2225.1|2231.1|2225.1|2231.1|2225.1|1
1620387600000|2021-05-07 11:40:00|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|2231.5|2225.5|3
1620387680000|2021-05-07 11:41:20|2232.3|2226.3|2232.3|2226.3|2232.3|2226.3|2232.3|2226.3|1
1620387690000|2021-05-07 11:41:30|2232.1|2226.1|2232.1|2226.1|2232.1|2226.1|2232.1|2226.1|1
1620387720000|2021-05-07 11:42:00|2232|2226|2231.4|2225.4|2232|2226|2231.4|2225.4|2
1620387740000|2021-05-07 11:42:20|2231.1|2225.1|2231.1|2225.1|2231.1|2225.1|2231.1|2225.1|1
1620387760000|2021-05-07 11:42:40|2230.9|2224.9|2230.4|2224.4|2230.9|2224.9|2230.4|2224.4|2
1620387810000|2021-05-07 11:43:30|2230.5|2224.5|2230.5|2224.5|2230.5|2224.5|2230.5|2224.5|1
1620387830000|2021-05-07 11:43:50|2230.6|2224.6|2230.6|2224.6|2230.6|2224.6|2230.6|2224.6|1
1620387840000|2021-05-07 11:44:00|2230.8|2224.8|2230.9|2224.9|2230.9|2224.9|2230.8|2224.8|2
1620387900000|2021-05-07 11:45:00|2230.8|2224.8|2230.8|2224.8|2230.8|2224.8|2230.8|2224.8|1
1620387910000|2021-05-07 11:45:10|2230.9|2224.9|2231.6|2225.6|2231.6|2225.6|2230.9|2224.9|2
1620387920000|2021-05-07 11:45:20|2232.3|2226.3|2232.4|2226.4|2232.4|2226.4|2232.3|2226.3|2
1620387930000|2021-05-07 11:45:30|2232.5|2226.5|2232.5|2226.5|2232.5|2226.5|2232.5|2226.5|1
1620387940000|2021-05-07 11:45:40|2232.8|2226.8|2232.5|2226.5|2233|2227|2232.5|2226.5|4
1620387960000|2021-05-07 11:46:00|2232.8|2226.8|2232.8|2226.8|2232.8|2226.8|2232.8|2226.8|1
1620387970000|2021-05-07 11:46:10|2232.5|2226.5|2232.5|2226.5|2232.5|2226.5|2232.5|2226.5|1
1620387990000|2021-05-07 11:46:30|2232.8|2226.8|2232.5|2226.5|2232.8|2226.8|2232.5|2226.5|4
1620388000000|2021-05-07 11:46:40|2232.8|2226.8|2232.5|2226.5|2232.9|2226.9|2232.5|2226.5|4
1620388010000|2021-05-07 11:46:50|2232.9|2226.9|2232.9|2226.9|2232.9|2226.9|2232.9|2226.9|1
1620388020000|2021-05-07 11:47:00|2232.8|2226.8|2232.6|2226.6|2232.8|2226.8|2232.5|2226.5|5
1620388030000|2021-05-07 11:47:10|2232.8|2226.8|2233.5|2227.5|2233.5|2227.5|2232.8|2226.8|3
1620388040000|2021-05-07 11:47:20|2233.6|2227.6|2233.5|2227.5|2233.6|2227.6|2233.5|2227.5|2
1620388050000|2021-05-07 11:47:30|2233.6|2227.6|2233.6|2227.6|2233.6|2227.6|2233.6|2227.6|1
1620388060000|2021-05-07 11:47:40|2233.8|2227.8|2234.1|2228.1|2234.3|2228.3|2233.8|2227.8|5
1620388070000|2021-05-07 11:47:50|2234.3|2228.3|2234.5|2228.5|2234.5|2228.5|2234.3|2228.3|2
1620388080000|2021-05-07 11:48:00|2234.3|2228.3|2234.3|2228.3|2234.3|2228.3|2234.3|2228.3|1
1620388090000|2021-05-07 11:48:10|2234.1|2228.1|2234|2228|2234.1|2228.1|2234|2228|2
1620388100000|2021-05-07 11:48:20|2234.5|2228.5|2234.8|2228.8|2234.8|2228.8|2234.5|2228.5|3
1620388120000|2021-05-07 11:48:40|2234.6|2228.6|2235|2229|2235.1|2229.1|2234.6|2228.6|5
1620388130000|2021-05-07 11:48:50|2235.1|2229.1|2235.1|2229.1|2235.1|2229.1|2235.1|2229.1|1
1620388140000|2021-05-07 11:49:00|2235.3|2229.3|2235.8|2229.8|2235.8|2229.8|2235.3|2229.3|4
1620388150000|2021-05-07 11:49:10|2236|2230|2236.3|2230.3|2236.3|2230.3|2236|2230|2
1620388160000|2021-05-07 11:49:20|2236.4|2230.4|2236.5|2230.5|2236.5|2230.5|2236.3|2230.3|4
1620388170000|2021-05-07 11:49:30|2236.3|2230.3|2236.5|2230.5|2236.5|2230.5|2236.3|2230.3|2
1620388180000|2021-05-07 11:49:40|2236.3|2230.3|2236.3|2230.3|2236.5|2230.5|2236|2230|7
1620388190000|2021-05-07 11:49:50|2236.5|2230.5|2236.5|2230.5|2236.5|2230.5|2236.3|2230.3|3
1620388200000|2021-05-07 11:50:00|2236.3|2230.3|2235.8|2229.8|2236.3|2230.3|2235.8|2229.8|3
1620388210000|2021-05-07 11:50:10|2236.3|2230.3|2237.5|2231.5|2237.5|2231.5|2236.3|2230.3|2
1620388240000|2021-05-07 11:50:40|2237.3|2231.3|2237.5|2231.5|2237.5|2231.5|2237.3|2231.3|2
1620388280000|2021-05-07 11:51:20|2237.1|2231.1|2236.5|2230.5|2237.1|2231.1|2236.5|2230.5|4
1620388340000|2021-05-07 11:52:20|2236.3|2230.3|2236|2230|2236.3|2230.3|2236|2230|2
1620388350000|2021-05-07 11:52:30|2236.3|2230.3|2236.3|2230.3|2236.3|2230.3|2236.3|2230.3|1
1620388380000|2021-05-07 11:53:00|2236.5|2230.5|2236.3|2230.3|2236.5|2230.5|2236.3|2230.3|2
1620388400000|2021-05-07 11:53:20|2236.5|2230.5|2236.5|2230.5|2236.5|2230.5|2236.5|2230.5|1
1620388410000|2021-05-07 11:53:30|2236.3|2230.3|2236.1|2230.1|2236.3|2230.3|2236.1|2230.1|2
1620388440000|2021-05-07 11:54:00|2236.3|2230.3|2236.3|2230.3|2236.3|2230.3|2236.3|2230.3|1
1620388460000|2021-05-07 11:54:20|2238.3|2232.3|2238.4|2232.4|2238.4|2232.4|2237.9|2231.9|3
1620388470000|2021-05-07 11:54:30|2238.3|2232.3|2239.3|2233.3|2239.3|2233.3|2238.3|2232.3|2
1620388480000|2021-05-07 11:54:40|2238.8|2232.8|2239.4|2233.4|2239.4|2233.4|2238.6|2232.6|4
1620388500000|2021-05-07 11:55:00|2239.3|2233.3|2238|2232|2239.3|2233.3|2238|2232|4
1620388510000|2021-05-07 11:55:10|2237.6|2231.6|2237.3|2231.3|2237.6|2231.6|2237.3|2231.3|2
1620388540000|2021-05-07 11:55:40|2237|2231|2237|2231|2237|2231|2237|2231|1
1620388550000|2021-05-07 11:55:50|2237.4|2231.4|2237.5|2231.5|2237.5|2231.5|2237.4|2231.4|2
1620388570000|2021-05-07 11:56:10|2237.4|2231.4|2237|2231|2237.4|2231.4|2237|2231|3
1620388580000|2021-05-07 11:56:20|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|1
1620388590000|2021-05-07 11:56:30|2236.5|2230.5|2236|2230|2236.5|2230.5|2236|2230|2
1620388670000|2021-05-07 11:57:50|2235.8|2229.8|2235.5|2229.5|2235.8|2229.8|2235.4|2229.4|4
1620388690000|2021-05-07 11:58:10|2235.3|2229.3|2235.3|2229.3|2235.3|2229.3|2235.3|2229.3|1
1620388730000|2021-05-07 11:58:50|2235|2229|2234.3|2228.3|2235|2229|2234.3|2228.3|2
1620388740000|2021-05-07 11:59:00|2235|2229|2235|2229|2235|2229|2235|2229|1
1620388780000|2021-05-07 11:59:40|2234.8|2228.8|2233.1|2227.1|2234.8|2228.8|2233.1|2227.1|3
1620388800000|2021-05-07 12:00:00|2232.8|2226.8|2232.8|2226.8|2232.8|2226.8|2232.8|2226.8|1
1620388810000|2021-05-07 12:00:10|2232|2226|2232.1|2226.1|2232.1|2226.1|2232|2226|2
1620388820000|2021-05-07 12:00:20|2230.9|2224.9|2231.4|2225.4|2231.4|2225.4|2230.9|2224.9|2
1620388830000|2021-05-07 12:00:30|2232.5|2226.5|2232.5|2226.5|2232.5|2226.5|2232.5|2226.5|1
1620388850000|2021-05-07 12:00:50|2232.4|2226.4|2232.5|2226.5|2232.5|2226.5|2232.4|2226.4|2
1620388950000|2021-05-07 12:02:30|2232.3|2226.3|2232.5|2226.5|2232.5|2226.5|2232.3|2226.3|2
1620388960000|2021-05-07 12:02:40|2232.3|2226.3|2232.5|2226.5|2232.5|2226.5|2232.1|2226.1|3
1620388980000|2021-05-07 12:03:00|2232.6|2226.6|2232.8|2226.8|2232.8|2226.8|2232.6|2226.6|2
1620388990000|2021-05-07 12:03:10|2233|2227|2233|2227|2233|2227|2233|2227|1
1620389000000|2021-05-07 12:03:20|2233.1|2227.1|2233.1|2227.1|2233.1|2227.1|2233.1|2227.1|1
1620389030000|2021-05-07 12:03:50|2232.9|2226.9|2232.9|2226.9|2232.9|2226.9|2232.9|2226.9|1
1620389120000|2021-05-07 12:05:20|2232.8|2226.8|2232.8|2226.8|2232.8|2226.8|2232.8|2226.8|1
1620389130000|2021-05-07 12:05:30|2233|2227|2233.8|2227.8|2233.8|2227.8|2233|2227|3
1620389140000|2021-05-07 12:05:40|2233.6|2227.6|2233.8|2227.8|2233.8|2227.8|2233.6|2227.6|2
1620389190000|2021-05-07 12:06:30|2233.6|2227.6|2231.3|2225.3|2233.6|2227.6|2231.3|2225.3|2
1620389200000|2021-05-07 12:06:40|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|1
1620389210000|2021-05-07 12:06:50|2231.3|2225.3|2231|2225|2231.3|2225.3|2231|2225|2
1620389230000|2021-05-07 12:07:10|2231.3|2225.3|2230.9|2224.9|2231.3|2225.3|2230.9|2224.9|2
1620389240000|2021-05-07 12:07:20|2230.8|2224.8|2230.9|2224.9|2231|2225|2230.8|2224.8|4
1620389260000|2021-05-07 12:07:40|2230.8|2224.8|2231.9|2225.9|2232.1|2226.1|2230.8|2224.8|6
1620389270000|2021-05-07 12:07:50|2231.8|2225.8|2231.4|2225.4|2231.8|2225.8|2231.3|2225.3|7
1620389310000|2021-05-07 12:08:30|2231.3|2225.3|2231.4|2225.4|2231.5|2225.5|2231.3|2225.3|6
1620389370000|2021-05-07 12:09:30|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|1
1620389410000|2021-05-07 12:10:10|2231.3|2225.3|2231.3|2225.3|2231.5|2225.5|2231.3|2225.3|4
1620389420000|2021-05-07 12:10:20|2231.5|2225.5|2231.4|2225.4|2231.5|2225.5|2231.3|2225.3|4
1620389430000|2021-05-07 12:10:30|2231.1|2225.1|2230.9|2224.9|2231.1|2225.1|2230.9|2224.9|2
1620389440000|2021-05-07 12:10:40|2230.6|2224.6|2228.8|2222.8|2230.6|2224.6|2228.8|2222.8|7
1620389470000|2021-05-07 12:11:10|2227.3|2221.3|2227.6|2221.6|2227.6|2221.6|2227.3|2221.3|3
1620389490000|2021-05-07 12:11:30|2228.3|2222.3|2229.8|2223.8|2229.8|2223.8|2228.3|2222.3|2
1620389510000|2021-05-07 12:11:50|2229.5|2223.5|2228.3|2222.3|2229.5|2223.5|2228.3|2222.3|4
1620389520000|2021-05-07 12:12:00|2228.5|2222.5|2228.3|2222.3|2228.9|2222.9|2228|2222|9
1620389530000|2021-05-07 12:12:10|2228.9|2222.9|2229|2223|2229|2223|2228.9|2222.9|2
1620389540000|2021-05-07 12:12:20|2228.8|2222.8|2228.5|2222.5|2228.8|2222.8|2228.4|2222.4|3
1620389570000|2021-05-07 12:12:50|2228.3|2222.3|2230.9|2224.9|2230.9|2224.9|2228.3|2222.3|7
1620389580000|2021-05-07 12:13:00|2230.4|2224.4|2230.8|2224.8|2231.4|2225.4|2230.4|2224.4|8
1620389600000|2021-05-07 12:13:20|2232.6|2226.6|2232.6|2226.6|2232.6|2226.6|2232.6|2226.6|1
1620389610000|2021-05-07 12:13:30|2232.4|2226.4|2232.4|2226.4|2232.4|2226.4|2232.4|2226.4|1
1620389620000|2021-05-07 12:13:40|2232.5|2226.5|2233.5|2227.5|2233.5|2227.5|2232.5|2226.5|2
1620389650000|2021-05-07 12:14:10|2233.6|2227.6|2233.6|2227.6|2233.6|2227.6|2233.6|2227.6|1
1620389690000|2021-05-07 12:14:50|2234|2228|2234.3|2228.3|2234.3|2228.3|2234|2228|2
1620389700000|2021-05-07 12:15:00|2234.4|2228.4|2232.5|2226.5|2234.4|2228.4|2232.5|2226.5|5
1620389710000|2021-05-07 12:15:10|2232.3|2226.3|2232.3|2226.3|2232.3|2226.3|2232.3|2226.3|1
1620389730000|2021-05-07 12:15:30|2231.9|2225.9|2231|2225|2231.9|2225.9|2230.9|2224.9|3
1620389760000|2021-05-07 12:16:00|2231.9|2225.9|2233|2227|2233|2227|2231.9|2225.9|2
1620389770000|2021-05-07 12:16:10|2233.6|2227.6|2233.6|2227.6|2233.6|2227.6|2233.6|2227.6|1
1620389780000|2021-05-07 12:16:20|2234.1|2228.1|2234.1|2228.1|2234.1|2228.1|2234.1|2228.1|1
1620389790000|2021-05-07 12:16:30|2234.9|2228.9|2234.1|2228.1|2234.9|2228.9|2234.1|2228.1|3
1620389800000|2021-05-07 12:16:40|2234.8|2228.8|2233.9|2227.9|2234.8|2228.8|2233.9|2227.9|4
1620389820000|2021-05-07 12:17:00|2233.6|2227.6|2232.8|2226.8|2233.6|2227.6|2232.8|2226.8|3
1620389830000|2021-05-07 12:17:10|2233.4|2227.4|2233.4|2227.4|2233.4|2227.4|2233.4|2227.4|1
1620389850000|2021-05-07 12:17:30|2234.3|2228.3|2234.3|2228.3|2234.3|2228.3|2234.3|2228.3|1
1620389870000|2021-05-07 12:17:50|2233.4|2227.4|2234.3|2228.3|2234.3|2228.3|2233.4|2227.4|2
1620389880000|2021-05-07 12:18:00|2235|2229|2235|2229|2235|2229|2235|2229|1
1620389900000|2021-05-07 12:18:20|2234.9|2228.9|2234.9|2228.9|2234.9|2228.9|2234.9|2228.9|1
1620389920000|2021-05-07 12:18:40|2235.1|2229.1|2233.8|2227.8|2235.1|2229.1|2233.8|2227.8|3
1620389930000|2021-05-07 12:18:50|2233.5|2227.5|2232.6|2226.6|2233.5|2227.5|2232.6|2226.6|2
1620389940000|2021-05-07 12:19:00|2232.8|2226.8|2232.8|2226.8|2232.8|2226.8|2232.8|2226.8|1
1620389960000|2021-05-07 12:19:20|2232.9|2226.9|2232.9|2226.9|2232.9|2226.9|2232.9|2226.9|1
1620389980000|2021-05-07 12:19:40|2232.8|2226.8|2232.8|2226.8|2232.8|2226.8|2232.8|2226.8|1
1620390020000|2021-05-07 12:20:20|2230.9|2224.9|2230.9|2224.9|2230.9|2224.9|2230.9|2224.9|1
1620390050000|2021-05-07 12:20:50|2231|2225|2231.1|2225.1|2231.1|2225.1|2231|2225|2
1620390060000|2021-05-07 12:21:00|2231.5|2225.5|2231.6|2225.6|2231.6|2225.6|2231.5|2225.5|2
1620390100000|2021-05-07 12:21:40|2231.5|2225.5|2230|2224|2231.5|2225.5|2230|2224|2
1620390110000|2021-05-07 12:21:50|2230.1|2224.1|2231.4|2225.4|2231.4|2225.4|2230.1|2224.1|2
1620390120000|2021-05-07 12:22:00|2231.8|2225.8|2230|2224|2231.8|2225.8|2230|2224|4
1620390140000|2021-05-07 12:22:20|2230.3|2224.3|2230.5|2224.5|2230.5|2224.5|2230.3|2224.3|2
1620390160000|2021-05-07 12:22:40|2231|2225|2230.4|2224.4|2231|2225|2230.4|2224.4|2
1620390210000|2021-05-07 12:23:30|2230.5|2224.5|2230.5|2224.5|2230.5|2224.5|2230.5|2224.5|1
1620390320000|2021-05-07 12:25:20|2230.6|2224.6|2230.8|2224.8|2230.8|2224.8|2230.6|2224.6|2
1620390360000|2021-05-07 12:26:00|2230.6|2224.6|2230.5|2224.5|2230.6|2224.6|2230.5|2224.5|2
1620390370000|2021-05-07 12:26:10|2230.4|2224.4|2230.5|2224.5|2230.5|2224.5|2229.8|2223.8|6
1620390390000|2021-05-07 12:26:30|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|1
1620390400000|2021-05-07 12:26:40|2230|2224|2229.8|2223.8|2230.5|2224.5|2229.8|2223.8|3
1620390430000|2021-05-07 12:27:10|2230|2224|2230.3|2224.3|2230.3|2224.3|2230|2224|2
1620390470000|2021-05-07 12:27:50|2230|2224|2230.3|2224.3|2230.3|2224.3|2230|2224|2
1620390480000|2021-05-07 12:28:00|2230|2224|2230|2224|2230.3|2224.3|2230|2224|3
1620390500000|2021-05-07 12:28:20|2229.8|2223.8|2229.5|2223.5|2229.8|2223.8|2229.5|2223.5|2
1620390520000|2021-05-07 12:28:40|2228.9|2222.9|2228|2222|2228.9|2222.9|2228|2222|2
1620390530000|2021-05-07 12:28:50|2227.9|2221.9|2229.4|2223.4|2229.4|2223.4|2227.8|2221.8|5
1620390540000|2021-05-07 12:29:00|2230.5|2224.5|2229|2223|2230.5|2224.5|2229|2223|2
1620390610000|2021-05-07 12:30:10|2227.8|2221.8|2227.8|2221.8|2227.8|2221.8|2227.8|2221.8|1
1620390630000|2021-05-07 12:30:30|2228|2222|2232.8|2226.8|2232.8|2226.8|2228|2222|6
1620390640000|2021-05-07 12:30:40|2232.9|2226.9|2233.4|2227.4|2233.4|2227.4|2232.9|2226.9|2
1620390660000|2021-05-07 12:31:00|2233.5|2227.5|2233.5|2227.5|2233.5|2227.5|2233.5|2227.5|1
1620390670000|2021-05-07 12:31:10|2233.6|2227.6|2233.6|2227.6|2233.6|2227.6|2233.6|2227.6|1
1620390720000|2021-05-07 12:32:00|2233.5|2227.5|2233.5|2227.5|2233.5|2227.5|2233.5|2227.5|1
1620390730000|2021-05-07 12:32:10|2233.3|2227.3|2233.5|2227.5|2233.5|2227.5|2233.3|2227.3|2
1620390740000|2021-05-07 12:32:20|2233.8|2227.8|2234|2228|2234|2228|2233.8|2227.8|2
1620390750000|2021-05-07 12:32:30|2234.4|2228.4|2234.4|2228.4|2234.4|2228.4|2234.4|2228.4|1
1620390760000|2021-05-07 12:32:40|2234.5|2228.5|2234.5|2228.5|2234.5|2228.5|2234.5|2228.5|1
1620390800000|2021-05-07 12:33:20|2235.3|2229.3|2235.3|2229.3|2235.3|2229.3|2235.3|2229.3|1
1620390820000|2021-05-07 12:33:40|2236.1|2230.1|2236.1|2230.1|2236.1|2230.1|2236.1|2230.1|1
1620390830000|2021-05-07 12:33:50|2235.3|2229.3|2235.3|2229.3|2235.3|2229.3|2235.3|2229.3|1
1620390840000|2021-05-07 12:34:00|2235|2229|2234.8|2228.8|2235|2229|2234.8|2228.8|2
1620390860000|2021-05-07 12:34:20|2234.5|2228.5|2234.8|2228.8|2234.8|2228.8|2234.5|2228.5|2
1620390890000|2021-05-07 12:34:50|2234.5|2228.5|2232.8|2226.8|2234.5|2228.5|2232.8|2226.8|4
1620390900000|2021-05-07 12:35:00|2232.3|2226.3|2232.1|2226.1|2232.3|2226.3|2232.1|2226.1|2
1620390910000|2021-05-07 12:35:10|2232|2226|2230.8|2224.8|2232|2226|2230.8|2224.8|3
1620390920000|2021-05-07 12:35:20|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|1
1620390940000|2021-05-07 12:35:40|2231|2225|2230.5|2224.5|2231|2225|2230.5|2224.5|2
1620390950000|2021-05-07 12:35:50|2230.6|2224.6|2229|2223|2230.6|2224.6|2229|2223|3
1620390960000|2021-05-07 12:36:00|2229.3|2223.3|2229.4|2223.4|2229.4|2223.4|2229.3|2223.3|2
1620390970000|2021-05-07 12:36:10|2229.8|2223.8|2230.6|2224.6|2230.8|2224.8|2229.8|2223.8|3
1620390980000|2021-05-07 12:36:20|2230.8|2224.8|2230.5|2224.5|2230.8|2224.8|2229.9|2223.9|4
1620391000000|2021-05-07 12:36:40|2230.6|2224.6|2231.3|2225.3|2231.3|2225.3|2230.6|2224.6|3
1620391010000|2021-05-07 12:36:50|2231.5|2225.5|2232|2226|2232|2226|2231.5|2225.5|5
1620391020000|2021-05-07 12:37:00|2230.5|2224.5|2230.5|2224.5|2230.5|2224.5|2230.5|2224.5|1
1620391030000|2021-05-07 12:37:10|2230.8|2224.8|2231.8|2225.8|2231.8|2225.8|2230.8|2224.8|4
1620391040000|2021-05-07 12:37:20|2231.9|2225.9|2231.9|2225.9|2231.9|2225.9|2231.9|2225.9|1
1620391050000|2021-05-07 12:37:30|2232|2226|2232.8|2226.8|2233|2227|2232|2226|4
1620391070000|2021-05-07 12:37:50|2233|2227|2233|2227|2233|2227|2233|2227|1
1620391080000|2021-05-07 12:38:00|2233.3|2227.3|2234|2228|2234|2228|2233.3|2227.3|7
1620391090000|2021-05-07 12:38:10|2233.8|2227.8|2233.8|2227.8|2233.8|2227.8|2233.8|2227.8|1
1620391130000|2021-05-07 12:38:50|2233.9|2227.9|2233.5|2227.5|2233.9|2227.9|2233.5|2227.5|2
1620391160000|2021-05-07 12:39:20|2233.8|2227.8|2234|2228|2234.1|2228.1|2233.8|2227.8|3
1620391170000|2021-05-07 12:39:30|2233.9|2227.9|2233.9|2227.9|2233.9|2227.9|2233.9|2227.9|1
1620391190000|2021-05-07 12:39:50|2233.6|2227.6|2232.4|2226.4|2233.6|2227.6|2232.3|2226.3|5
1620391200000|2021-05-07 12:40:00|2232.3|2226.3|2232.1|2226.1|2232.3|2226.3|2232|2226|3
1620391230000|2021-05-07 12:40:30|2232.3|2226.3|2232|2226|2232.3|2226.3|2232|2226|2
1620391250000|2021-05-07 12:40:50|2232.9|2226.9|2232.8|2226.8|2232.9|2226.9|2232.8|2226.8|2
1620391270000|2021-05-07 12:41:10|2232.6|2226.6|2232.8|2226.8|2232.8|2226.8|2232.6|2226.6|2
1620391350000|2021-05-07 12:42:30|2232.6|2226.6|2232.6|2226.6|2232.6|2226.6|2232.6|2226.6|1
1620391380000|2021-05-07 12:43:00|2232.5|2226.5|2231.4|2225.4|2232.5|2226.5|2231.4|2225.4|2
1620391400000|2021-05-07 12:43:20|2231|2225|2230|2224|2231|2225|2230|2224|7
1620391430000|2021-05-07 12:43:50|2230.3|2224.3|2231.5|2225.5|2231.5|2225.5|2230.3|2224.3|2
1620391440000|2021-05-07 12:44:00|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|1
1620391450000|2021-05-07 12:44:10|2231.8|2225.8|2231.9|2225.9|2231.9|2225.9|2231.8|2225.8|2
1620391460000|2021-05-07 12:44:20|2232.1|2226.1|2232.1|2226.1|2232.1|2226.1|2232.1|2226.1|1
1620391470000|2021-05-07 12:44:30|2232.4|2226.4|2232.4|2226.4|2232.4|2226.4|2232.4|2226.4|1
1620391500000|2021-05-07 12:45:00|2232.8|2226.8|2233|2227|2233|2227|2232.8|2226.8|2
1620391510000|2021-05-07 12:45:10|2233.3|2227.3|2233.3|2227.3|2233.3|2227.3|2233.3|2227.3|1
1620391550000|2021-05-07 12:45:50|2233|2227|2232.9|2226.9|2233|2227|2232.9|2226.9|2
1620391580000|2021-05-07 12:46:20|2233.1|2227.1|2233.5|2227.5|2233.5|2227.5|2233.1|2227.1|2
1620391590000|2021-05-07 12:46:30|2233.3|2227.3|2233.3|2227.3|2233.3|2227.3|2233.3|2227.3|1
1620391620000|2021-05-07 12:47:00|2233.4|2227.4|2233.8|2227.8|2233.8|2227.8|2233.4|2227.4|3
1620391680000|2021-05-07 12:48:00|2233.5|2227.5|2233.3|2227.3|2233.5|2227.5|2232.5|2226.5|5
1620391690000|2021-05-07 12:48:10|2233.4|2227.4|2233.4|2227.4|2233.4|2227.4|2233.4|2227.4|1
1620391700000|2021-05-07 12:48:20|2233.6|2227.6|2233.6|2227.6|2233.6|2227.6|2233.6|2227.6|1
1620391710000|2021-05-07 12:48:30|2234.5|2228.5|2234.5|2228.5|2234.5|2228.5|2234.5|2228.5|1
1620391750000|2021-05-07 12:49:10|2234.8|2228.8|2234.8|2228.8|2234.8|2228.8|2234.8|2228.8|1
1620391810000|2021-05-07 12:50:10|2235|2229|2234.9|2228.9|2235|2229|2234.9|2228.9|2
1620391850000|2021-05-07 12:50:50|2234.8|2228.8|2234.3|2228.3|2234.8|2228.8|2234.3|2228.3|2
1620391880000|2021-05-07 12:51:20|2234|2228|2234|2228|2234|2228|2234|2228|1
1620391910000|2021-05-07 12:51:50|2234.3|2228.3|2235|2229|2235|2229|2234.3|2228.3|3
1620391940000|2021-05-07 12:52:20|2235.3|2229.3|2235.5|2229.5|2235.5|2229.5|2235.3|2229.3|2
1620391950000|2021-05-07 12:52:30|2235.4|2229.4|2235.4|2229.4|2235.4|2229.4|2235.4|2229.4|1
1620391960000|2021-05-07 12:52:40|2235.6|2229.6|2235.6|2229.6|2235.6|2229.6|2235.6|2229.6|1
1620391980000|2021-05-07 12:53:00|2235.4|2229.4|2235.4|2229.4|2235.4|2229.4|2235.4|2229.4|1
1620391990000|2021-05-07 12:53:10|2235.1|2229.1|2235.1|2229.1|2235.1|2229.1|2235.1|2229.1|1
1620392050000|2021-05-07 12:54:10|2235|2229|2235|2229|2235|2229|2235|2229|1
1620392070000|2021-05-07 12:54:30|2235.1|2229.1|2235.5|2229.5|2235.5|2229.5|2235.1|2229.1|2
1620392110000|2021-05-07 12:55:10|2235.8|2229.8|2235.8|2229.8|2235.8|2229.8|2235.8|2229.8|1
1620392120000|2021-05-07 12:55:20|2235.9|2229.9|2235.9|2229.9|2235.9|2229.9|2235.9|2229.9|1
1620392140000|2021-05-07 12:55:40|2235.8|2229.8|2235.8|2229.8|2235.8|2229.8|2235.8|2229.8|1
1620392210000|2021-05-07 12:56:50|2236|2230|2236|2230|2236|2230|2236|2230|1
1620392240000|2021-05-07 12:57:20|2235.1|2229.1|2235|2229|2235.1|2229.1|2235|2229|2
1620392280000|2021-05-07 12:58:00|2235.5|2229.5|2235.6|2229.6|2235.6|2229.6|2235.5|2229.5|2
1620392290000|2021-05-07 12:58:10|2234.9|2228.9|2234.3|2228.3|2234.9|2228.9|2234.3|2228.3|3
1620392300000|2021-05-07 12:58:20|2234|2228|2233.1|2227.1|2234|2228|2233.1|2227.1|4
1620392320000|2021-05-07 12:58:40|2233.4|2227.4|2233.9|2227.9|2233.9|2227.9|2233|2227|5
1620392340000|2021-05-07 12:59:00|2234|2228|2235|2229|2235|2229|2234|2228|3
1620392380000|2021-05-07 12:59:40|2235.5|2229.5|2235.5|2229.5|2235.5|2229.5|2235.5|2229.5|1
1620392400000|2021-05-07 13:00:00|2235.6|2229.6|2236.8|2230.8|2236.8|2230.8|2235.6|2229.6|8
1620392410000|2021-05-07 13:00:10|2237|2231|2236.5|2230.5|2237.4|2231.4|2236.5|2230.5|8
1620392420000|2021-05-07 13:00:20|2236.8|2230.8|2237.1|2231.1|2237.1|2231.1|2236.8|2230.8|2
1620392430000|2021-05-07 13:00:30|2236.8|2230.8|2236.8|2230.8|2237|2231|2236.8|2230.8|5
1620392440000|2021-05-07 13:00:40|2237|2231|2239.1|2233.1|2239.1|2233.1|2236.8|2230.8|13
1620392450000|2021-05-07 13:00:50|2239.4|2233.4|2239.5|2233.5|2239.8|2233.8|2239.4|2233.4|3
1620392460000|2021-05-07 13:01:00|2239.4|2233.4|2239.4|2233.4|2239.4|2233.4|2239.4|2233.4|1
1620392470000|2021-05-07 13:01:10|2239.1|2233.1|2238.8|2232.8|2239.1|2233.1|2238.5|2232.5|4
1620392480000|2021-05-07 13:01:20|2239.3|2233.3|2238.8|2232.8|2239.6|2233.6|2238.8|2232.8|6
1620392490000|2021-05-07 13:01:30|2238.9|2232.9|2238.8|2232.8|2238.9|2232.9|2238.8|2232.8|2
1620392510000|2021-05-07 13:01:50|2239|2233|2239|2233|2239.3|2233.3|2239|2233|3
1620392520000|2021-05-07 13:02:00|2239.3|2233.3|2238.8|2232.8|2239.3|2233.3|2238.5|2232.5|5
1620392540000|2021-05-07 13:02:20|2239|2233|2239|2233|2239.3|2233.3|2239|2233|3
1620392550000|2021-05-07 13:02:30|2239.3|2233.3|2239.4|2233.4|2239.4|2233.4|2238.9|2232.9|4
1620392560000|2021-05-07 13:02:40|2238.8|2232.8|2239.1|2233.1|2239.3|2233.3|2238.8|2232.8|4
1620392570000|2021-05-07 13:02:50|2239.5|2233.5|2240.3|2234.3|2240.5|2234.5|2239.5|2233.5|6
1620392580000|2021-05-07 13:03:00|2240.5|2234.5|2240.6|2234.6|2240.6|2234.6|2240.3|2234.3|6
1620392590000|2021-05-07 13:03:10|2240.8|2234.8|2241|2235|2241.6|2235.6|2240.8|2234.8|11
1620392600000|2021-05-07 13:03:20|2240.9|2234.9|2241.4|2235.4|2241.4|2235.4|2240.6|2234.6|14
1620392610000|2021-05-07 13:03:30|2241.6|2235.6|2241.5|2235.5|2242.1|2236.1|2241.5|2235.5|5
1620392620000|2021-05-07 13:03:40|2241.3|2235.3|2241.1|2235.1|2241.5|2235.5|2241|2235|8
1620392630000|2021-05-07 13:03:50|2241.5|2235.5|2241.3|2235.3|2241.5|2235.5|2241.3|2235.3|2
1620392640000|2021-05-07 13:04:00|2241.5|2235.5|2241.8|2235.8|2242.3|2236.3|2241.5|2235.5|5
1620392650000|2021-05-07 13:04:10|2242.3|2236.3|2242.3|2236.3|2242.3|2236.3|2242.3|2236.3|1
1620392660000|2021-05-07 13:04:20|2241.8|2235.8|2243.6|2237.6|2243.6|2237.6|2241.8|2235.8|3
1620392670000|2021-05-07 13:04:30|2243.9|2237.9|2243.9|2237.9|2244.1|2238.1|2243.8|2237.8|6
1620392680000|2021-05-07 13:04:40|2243.8|2237.8|2244.5|2238.5|2244.5|2238.5|2243.8|2237.8|2
1620392690000|2021-05-07 13:04:50|2244.6|2238.6|2243.8|2237.8|2244.6|2238.6|2243.8|2237.8|3
1620392700000|2021-05-07 13:05:00|2244|2238|2242.5|2236.5|2244.5|2238.5|2242.5|2236.5|7
1620392710000|2021-05-07 13:05:10|2242|2236|2241.9|2235.9|2242|2236|2241.9|2235.9|2
1620392720000|2021-05-07 13:05:20|2242|2236|2242|2236|2242|2236|2242|2236|1
1620392730000|2021-05-07 13:05:30|2241.8|2235.8|2242.4|2236.4|2242.5|2236.5|2240.8|2234.8|5
1620392740000|2021-05-07 13:05:40|2243.8|2237.8|2243.3|2237.3|2243.8|2237.8|2243.3|2237.3|4
1620392750000|2021-05-07 13:05:50|2244.3|2238.3|2244|2238|2244.3|2238.3|2243.3|2237.3|8
1620392760000|2021-05-07 13:06:00|2243.9|2237.9|2243.5|2237.5|2243.9|2237.9|2243.5|2237.5|2
1620392770000|2021-05-07 13:06:10|2243.9|2237.9|2244.5|2238.5|2244.5|2238.5|2243.9|2237.9|7
1620392780000|2021-05-07 13:06:20|2244.4|2238.4|2244.5|2238.5|2244.5|2238.5|2244.4|2238.4|2
1620392790000|2021-05-07 13:06:30|2245.3|2239.3|2245.3|2239.3|2245.3|2239.3|2245.3|2239.3|1
1620392800000|2021-05-07 13:06:40|2246|2240|2245.8|2239.8|2246|2240|2245.5|2239.5|4
1620392810000|2021-05-07 13:06:50|2245.5|2239.5|2245.5|2239.5|2245.5|2239.5|2245.5|2239.5|1
1620392820000|2021-05-07 13:07:00|2245.6|2239.6|2245.8|2239.8|2245.8|2239.8|2244.8|2238.8|5
1620392830000|2021-05-07 13:07:10|2246|2240|2245.8|2239.8|2246.3|2240.3|2245.8|2239.8|5
1620392840000|2021-05-07 13:07:20|2246|2240|2245.8|2239.8|2246|2240|2245.8|2239.8|2
1620392850000|2021-05-07 13:07:30|2246|2240|2245.6|2239.6|2246|2240|2245.3|2239.3|7
1620392860000|2021-05-07 13:07:40|2244.8|2238.8|2244.3|2238.3|2245.3|2239.3|2244.3|2238.3|7
1620392870000|2021-05-07 13:07:50|2244.5|2238.5|2244.8|2238.8|2244.8|2238.8|2244.5|2238.5|4
1620392880000|2021-05-07 13:08:00|2245|2239|2243.8|2237.8|2245|2239|2243.8|2237.8|5
1620392890000|2021-05-07 13:08:10|2244|2238|2242.5|2236.5|2244|2238|2242.4|2236.4|5
1620392900000|2021-05-07 13:08:20|2242.6|2236.6|2242.8|2236.8|2243.1|2237.1|2242.6|2236.6|5
1620392910000|2021-05-07 13:08:30|2242.9|2236.9|2243.5|2237.5|2243.5|2237.5|2242.9|2236.9|3
1620392920000|2021-05-07 13:08:40|2243.3|2237.3|2243.3|2237.3|2243.3|2237.3|2242.8|2236.8|7
1620392930000|2021-05-07 13:08:50|2243|2237|2241.8|2235.8|2243|2237|2241.8|2235.8|4
1620392940000|2021-05-07 13:09:00|2242|2236|2242.3|2236.3|2242.3|2236.3|2242|2236|2
1620392950000|2021-05-07 13:09:10|2242|2236|2243.3|2237.3|2243.3|2237.3|2242|2236|3
1620392960000|2021-05-07 13:09:20|2243|2237|2242.5|2236.5|2243|2237|2242.3|2236.3|6
1620392970000|2021-05-07 13:09:30|2242|2236|2242|2236|2242|2236|2242|2236|1
1620392980000|2021-05-07 13:09:40|2242.3|2236.3|2242.8|2236.8|2242.8|2236.8|2242.3|2236.3|3
1620392990000|2021-05-07 13:09:50|2243.3|2237.3|2243.3|2237.3|2243.3|2237.3|2243.3|2237.3|1
1620393000000|2021-05-07 13:10:00|2243|2237|2243.6|2237.6|2244.3|2238.3|2243|2237|6
1620393010000|2021-05-07 13:10:10|2243.8|2237.8|2243.8|2237.8|2243.8|2237.8|2243.8|2237.8|1
1620393030000|2021-05-07 13:10:30|2243.5|2237.5|2243.5|2237.5|2243.5|2237.5|2243.5|2237.5|1
1620393070000|2021-05-07 13:11:10|2243.8|2237.8|2243.8|2237.8|2243.8|2237.8|2243.8|2237.8|1
1620393110000|2021-05-07 13:11:50|2243.3|2237.3|2243.5|2237.5|2243.8|2237.8|2243.3|2237.3|5
1620393120000|2021-05-07 13:12:00|2243.8|2237.8|2243.8|2237.8|2243.8|2237.8|2243.8|2237.8|1
1620393140000|2021-05-07 13:12:20|2243.3|2237.3|2243.8|2237.8|2243.8|2237.8|2243.3|2237.3|2
1620393180000|2021-05-07 13:13:00|2243.5|2237.5|2243.8|2237.8|2243.8|2237.8|2243.5|2237.5|2
1620393210000|2021-05-07 13:13:30|2243.6|2237.6|2243.6|2237.6|2243.6|2237.6|2243.6|2237.6|1
1620393230000|2021-05-07 13:13:50|2244.1|2238.1|2243.8|2237.8|2244.1|2238.1|2243.8|2237.8|2
1620393240000|2021-05-07 13:14:00|2243.5|2237.5|2244.5|2238.5|2244.5|2238.5|2243.5|2237.5|4
1620393260000|2021-05-07 13:14:20|2244|2238|2244.5|2238.5|2244.5|2238.5|2244|2238|3
1620393270000|2021-05-07 13:14:30|2244.8|2238.8|2245|2239|2245|2239|2244.8|2238.8|2
1620393280000|2021-05-07 13:14:40|2244.8|2238.8|2244.8|2238.8|2244.8|2238.8|2244.8|2238.8|1
1620393290000|2021-05-07 13:14:50|2244.5|2238.5|2244.5|2238.5|2244.5|2238.5|2244.5|2238.5|1
1620393330000|2021-05-07 13:15:30|2244.4|2238.4|2244.4|2238.4|2244.4|2238.4|2244.4|2238.4|1
1620393340000|2021-05-07 13:15:40|2244.9|2238.9|2244.6|2238.6|2244.9|2238.9|2244.6|2238.6|2
1620393350000|2021-05-07 13:15:50|2244.5|2238.5|2244.8|2238.8|2244.8|2238.8|2244.3|2238.3|3
1620393380000|2021-05-07 13:16:20|2245.3|2239.3|2245.3|2239.3|2245.3|2239.3|2245.3|2239.3|1
1620393390000|2021-05-07 13:16:30|2245.1|2239.1|2245.3|2239.3|2245.3|2239.3|2245.1|2239.1|2
1620393400000|2021-05-07 13:16:40|2245.4|2239.4|2245.4|2239.4|2245.4|2239.4|2245.4|2239.4|1
1620393420000|2021-05-07 13:17:00|2246|2240|2244.9|2238.9|2246|2240|2244.9|2238.9|2
1620393440000|2021-05-07 13:17:20|2245.1|2239.1|2245.5|2239.5|2245.5|2239.5|2245.1|2239.1|2
1620393470000|2021-05-07 13:17:50|2246.6|2240.6|2246.6|2240.6|2246.6|2240.6|2246.6|2240.6|1
1620393490000|2021-05-07 13:18:10|2245.8|2239.8|2245.8|2239.8|2245.8|2239.8|2245.8|2239.8|1
1620393530000|2021-05-07 13:18:50|2245.6|2239.6|2245.1|2239.1|2245.6|2239.6|2245.1|2239.1|2
1620393560000|2021-05-07 13:19:20|2244.1|2238.1|2245|2239|2245|2239|2244.1|2238.1|2
1620393580000|2021-05-07 13:19:40|2244.9|2238.9|2245.1|2239.1|2245.1|2239.1|2244.6|2238.6|3
1620393590000|2021-05-07 13:19:50|2245.4|2239.4|2245.4|2239.4|2245.4|2239.4|2245.4|2239.4|1
1620393600000|2021-05-07 13:20:00|2245.8|2239.8|2245.8|2239.8|2245.8|2239.8|2245.8|2239.8|1
1620393610000|2021-05-07 13:20:10|2245.9|2239.9|2245.9|2239.9|2245.9|2239.9|2245.9|2239.9|1
1620393640000|2021-05-07 13:20:40|2246.1|2240.1|2246.1|2240.1|2246.1|2240.1|2246.1|2240.1|1
1620393660000|2021-05-07 13:21:00|2246.4|2240.4|2246.4|2240.4|2246.4|2240.4|2246.4|2240.4|1
1620393700000|2021-05-07 13:21:40|2245.5|2239.5|2246.4|2240.4|2246.4|2240.4|2245.5|2239.5|8
1620393710000|2021-05-07 13:21:50|2245.9|2239.9|2246.4|2240.4|2246.4|2240.4|2245.9|2239.9|2
1620393730000|2021-05-07 13:22:10|2246.6|2240.6|2246.6|2240.6|2246.6|2240.6|2246.6|2240.6|1
1620393740000|2021-05-07 13:22:20|2246.4|2240.4|2246.4|2240.4|2246.4|2240.4|2246.4|2240.4|1
1620393750000|2021-05-07 13:22:30|2246.1|2240.1|2246.1|2240.1|2246.1|2240.1|2246.1|2240.1|1
1620393760000|2021-05-07 13:22:40|2246|2240|2246.5|2240.5|2246.5|2240.5|2245.9|2239.9|4
1620393780000|2021-05-07 13:23:00|2246.4|2240.4|2246.4|2240.4|2246.4|2240.4|2246.4|2240.4|1
1620393790000|2021-05-07 13:23:10|2245.6|2239.6|2245.6|2239.6|2245.6|2239.6|2245.6|2239.6|1
1620393800000|2021-05-07 13:23:20|2245.5|2239.5|2243.8|2237.8|2245.5|2239.5|2243.8|2237.8|10
1620393810000|2021-05-07 13:23:30|2243.3|2237.3|2242.8|2236.8|2243.5|2237.5|2242.8|2236.8|7
1620393820000|2021-05-07 13:23:40|2241.8|2235.8|2241.8|2235.8|2242.5|2236.5|2241.1|2235.1|11
1620393830000|2021-05-07 13:23:50|2241.5|2235.5|2241.4|2235.4|2241.5|2235.5|2241.3|2235.3|3
1620393840000|2021-05-07 13:24:00|2242.3|2236.3|2241.3|2235.3|2242.5|2236.5|2241.3|2235.3|6
1620393850000|2021-05-07 13:24:10|2241.5|2235.5|2241.5|2235.5|2241.5|2235.5|2241.5|2235.5|1
1620393870000|2021-05-07 13:24:30|2241.6|2235.6|2241.9|2235.9|2241.9|2235.9|2241.6|2235.6|3
1620393880000|2021-05-07 13:24:40|2241.8|2235.8|2240.8|2234.8|2241.9|2235.9|2240.8|2234.8|4
1620393890000|2021-05-07 13:24:50|2240.5|2234.5|2240.5|2234.5|2240.9|2234.9|2240.5|2234.5|4
1620393900000|2021-05-07 13:25:00|2241.4|2235.4|2240.8|2234.8|2241.4|2235.4|2240.8|2234.8|4
1620393910000|2021-05-07 13:25:10|2240.5|2234.5|2242|2236|2242|2236|2240.5|2234.5|6
1620393920000|2021-05-07 13:25:20|2241.8|2235.8|2241.8|2235.8|2241.8|2235.8|2241.8|2235.8|1
1620393930000|2021-05-07 13:25:30|2242|2236|2242|2236|2242|2236|2242|2236|1
1620393940000|2021-05-07 13:25:40|2241.8|2235.8|2241.1|2235.1|2241.8|2235.8|2241.1|2235.1|5
1620393950000|2021-05-07 13:25:50|2241.3|2235.3|2241.3|2235.3|2241.3|2235.3|2241.3|2235.3|1
1620393960000|2021-05-07 13:26:00|2241.1|2235.1|2241.1|2235.1|2241.1|2235.1|2241.1|2235.1|1
1620393970000|2021-05-07 13:26:10|2240.9|2234.9|2240.3|2234.3|2240.9|2234.9|2240.1|2234.1|3
1620393980000|2021-05-07 13:26:20|2242|2236|2241.1|2235.1|2242|2236|2241.1|2235.1|4
1620393990000|2021-05-07 13:26:30|2240|2234|2239.9|2233.9|2240|2234|2239|2233|7
1620394010000|2021-05-07 13:26:50|2239.8|2233.8|2239.6|2233.6|2239.8|2233.8|2239.3|2233.3|4
1620394020000|2021-05-07 13:27:00|2239.9|2233.9|2239.9|2233.9|2239.9|2233.9|2239.9|2233.9|1
1620394040000|2021-05-07 13:27:20|2241.5|2235.5|2240.4|2234.4|2241.5|2235.5|2240.3|2234.3|5
1620394060000|2021-05-07 13:27:40|2240.6|2234.6|2240.4|2234.4|2241.1|2235.1|2240.4|2234.4|5
1620394080000|2021-05-07 13:28:00|2240.3|2234.3|2240.3|2234.3|2240.3|2234.3|2240.3|2234.3|1
1620394090000|2021-05-07 13:28:10|2240.5|2234.5|2240.6|2234.6|2240.6|2234.6|2240.5|2234.5|2
1620394100000|2021-05-07 13:28:20|2240.5|2234.5|2239.5|2233.5|2240.5|2234.5|2239.5|2233.5|2
1620394140000|2021-05-07 13:29:00|2239.3|2233.3|2239.3|2233.3|2239.3|2233.3|2239.3|2233.3|1
1620394150000|2021-05-07 13:29:10|2239.1|2233.1|2239.3|2233.3|2239.3|2233.3|2239.1|2233.1|6
1620394160000|2021-05-07 13:29:20|2239|2233|2237.3|2231.3|2239|2233|2237|2231|6
1620394170000|2021-05-07 13:29:30|2237.8|2231.8|2237.8|2231.8|2237.8|2231.8|2237.8|2231.8|1
1620394180000|2021-05-07 13:29:40|2237.9|2231.9|2237.5|2231.5|2237.9|2231.9|2237.3|2231.3|3
1620394200000|2021-05-07 13:30:00|2237.3|2231.3|2236.9|2230.9|2237.3|2231.3|2236.6|2230.6|6
1620394210000|2021-05-07 13:30:10|2236.4|2230.4|2236.4|2230.4|2236.4|2230.4|2236.4|2230.4|1
1620394220000|2021-05-07 13:30:20|2236.3|2230.3|2236.3|2230.3|2236.3|2230.3|2236.3|2230.3|1
1620394230000|2021-05-07 13:30:30|2236.5|2230.5|2236.9|2230.9|2237.4|2231.4|2236.5|2230.5|5
1620394240000|2021-05-07 13:30:40|2237|2231|2237.1|2231.1|2237.1|2231.1|2236.3|2230.3|10
1620394250000|2021-05-07 13:30:50|2237|2231|2237.3|2231.3|2237.3|2231.3|2236.6|2230.6|6
1620394260000|2021-05-07 13:31:00|2237.4|2231.4|2237.3|2231.3|2237.4|2231.4|2237.3|2231.3|2
1620394270000|2021-05-07 13:31:10|2236.3|2230.3|2235.5|2229.5|2236.3|2230.3|2234.8|2228.8|7
1620394280000|2021-05-07 13:31:20|2235.4|2229.4|2234|2228|2235.4|2229.4|2234|2228|6
1620394300000|2021-05-07 13:31:40|2233.8|2227.8|2233.8|2227.8|2233.8|2227.8|2233.8|2227.8|1
1620394310000|2021-05-07 13:31:50|2234|2228|2233.8|2227.8|2234|2228|2233.8|2227.8|2
1620394380000|2021-05-07 13:33:00|2234.1|2228.1|2235.3|2229.3|2235.4|2229.4|2234.1|2228.1|12
1620394390000|2021-05-07 13:33:10|2235.4|2229.4|2234|2228|2235.4|2229.4|2233.9|2227.9|6
1620394400000|2021-05-07 13:33:20|2234.4|2228.4|2235.1|2229.1|2235.3|2229.3|2234.3|2228.3|5
1620394410000|2021-05-07 13:33:30|2234.9|2228.9|2234.4|2228.4|2234.9|2228.9|2234.4|2228.4|2
1620394420000|2021-05-07 13:33:40|2234.3|2228.3|2233.4|2227.4|2234.3|2228.3|2233.3|2227.3|4
1620394440000|2021-05-07 13:34:00|2231.4|2225.4|2231.3|2225.3|2231.4|2225.4|2230.9|2224.9|6
1620394450000|2021-05-07 13:34:10|2231.1|2225.1|2229.8|2223.8|2231.1|2225.1|2229.6|2223.6|6
1620394460000|2021-05-07 13:34:20|2230.3|2224.3|2229.8|2223.8|2230.3|2224.3|2229.8|2223.8|2
1620394470000|2021-05-07 13:34:30|2230|2224|2229.9|2223.9|2230|2224|2229.5|2223.5|4
1620394480000|2021-05-07 13:34:40|2230|2224|2230|2224|2230|2224|2230|2224|1
1620394490000|2021-05-07 13:34:50|2230.3|2224.3|2230.6|2224.6|2230.6|2224.6|2230.1|2224.1|5
1620394510000|2021-05-07 13:35:10|2230.9|2224.9|2232|2226|2232|2226|2230.9|2224.9|2
1620394520000|2021-05-07 13:35:20|2232.1|2226.1|2232.5|2226.5|2232.5|2226.5|2232.1|2226.1|3
1620394540000|2021-05-07 13:35:40|2232.8|2226.8|2233|2227|2233|2227|2232.8|2226.8|2
1620394590000|2021-05-07 13:36:30|2233.1|2227.1|2233.1|2227.1|2233.1|2227.1|2233.1|2227.1|1
1620394630000|2021-05-07 13:37:10|2233|2227|2233|2227|2233|2227|2233|2227|1
1620394650000|2021-05-07 13:37:30|2233.8|2227.8|2233.8|2227.8|2233.8|2227.8|2233.8|2227.8|1
1620394700000|2021-05-07 13:38:20|2233.9|2227.9|2235.1|2229.1|2235.1|2229.1|2233.9|2227.9|3
1620394730000|2021-05-07 13:38:50|2233.8|2227.8|2235.3|2229.3|2235.3|2229.3|2233.8|2227.8|3
1620394780000|2021-05-07 13:39:40|2235.4|2229.4|2236.1|2230.1|2236.3|2230.3|2235.4|2229.4|4
1620394790000|2021-05-07 13:39:50|2236.4|2230.4|2236.4|2230.4|2236.4|2230.4|2236.4|2230.4|1
1620394820000|2021-05-07 13:40:20|2236.9|2230.9|2237.3|2231.3|2237.3|2231.3|2236.9|2230.9|2
1620394830000|2021-05-07 13:40:30|2237.1|2231.1|2237.3|2231.3|2237.3|2231.3|2237.1|2231.1|2
1620394840000|2021-05-07 13:40:40|2236.9|2230.9|2236.9|2230.9|2236.9|2230.9|2236.9|2230.9|1
1620394850000|2021-05-07 13:40:50|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|1
1620394890000|2021-05-07 13:41:30|2236.5|2230.5|2236.1|2230.1|2236.5|2230.5|2236.1|2230.1|3
1620394910000|2021-05-07 13:41:50|2236.5|2230.5|2236.3|2230.3|2236.5|2230.5|2236.3|2230.3|4
1620394920000|2021-05-07 13:42:00|2236.5|2230.5|2236.5|2230.5|2236.5|2230.5|2236.3|2230.3|3
1620394930000|2021-05-07 13:42:10|2236.4|2230.4|2236.4|2230.4|2236.4|2230.4|2236.4|2230.4|1
1620394950000|2021-05-07 13:42:30|2236.5|2230.5|2236.5|2230.5|2236.5|2230.5|2236.5|2230.5|1
1620394960000|2021-05-07 13:42:40|2236.8|2230.8|2236.6|2230.6|2236.8|2230.8|2236.6|2230.6|2
1620394980000|2021-05-07 13:43:00|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|1
1620395030000|2021-05-07 13:43:50|2237|2231|2237|2231|2237|2231|2237|2231|1
1620395040000|2021-05-07 13:44:00|2237.1|2231.1|2237.1|2231.1|2237.1|2231.1|2237.1|2231.1|1
1620395060000|2021-05-07 13:44:20|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|1
1620395090000|2021-05-07 13:44:50|2237.8|2231.8|2237.8|2231.8|2237.8|2231.8|2237.8|2231.8|1
1620395100000|2021-05-07 13:45:00|2237.3|2231.3|2237.3|2231.3|2237.3|2231.3|2237.3|2231.3|1
1620395140000|2021-05-07 13:45:40|2237.5|2231.5|2237.5|2231.5|2237.5|2231.5|2237.5|2231.5|1
1620395200000|2021-05-07 13:46:40|2237.3|2231.3|2237.3|2231.3|2237.3|2231.3|2237.3|2231.3|1
1620395240000|2021-05-07 13:47:20|2237.5|2231.5|2237.3|2231.3|2237.5|2231.5|2237.3|2231.3|2
1620395250000|2021-05-07 13:47:30|2237.5|2231.5|2237.8|2231.8|2237.8|2231.8|2237.5|2231.5|2
1620395260000|2021-05-07 13:47:40|2237.5|2231.5|2237.3|2231.3|2237.8|2231.8|2237.3|2231.3|4
1620395290000|2021-05-07 13:48:10|2237.5|2231.5|2237.5|2231.5|2237.5|2231.5|2237.5|2231.5|1
1620395300000|2021-05-07 13:48:20|2237.3|2231.3|2237.3|2231.3|2237.3|2231.3|2237.3|2231.3|1
1620395340000|2021-05-07 13:49:00|2237.5|2231.5|2237.8|2231.8|2237.8|2231.8|2237.5|2231.5|2
1620395360000|2021-05-07 13:49:20|2238|2232|2238.3|2232.3|2238.3|2232.3|2238|2232|2
1620395410000|2021-05-07 13:50:10|2238|2232|2237.4|2231.4|2238|2232|2237.4|2231.4|2
1620395420000|2021-05-07 13:50:20|2237.5|2231.5|2237|2231|2237.5|2231.5|2237|2231|2
1620395430000|2021-05-07 13:50:30|2237.1|2231.1|2237|2231|2237.1|2231.1|2237|2231|2
1620395450000|2021-05-07 13:50:50|2237.3|2231.3|2237.5|2231.5|2237.5|2231.5|2237.3|2231.3|2
1620395470000|2021-05-07 13:51:10|2237.3|2231.3|2237|2231|2237.3|2231.3|2236.8|2230.8|3
1620395480000|2021-05-07 13:51:20|2237.3|2231.3|2237.5|2231.5|2237.5|2231.5|2237.3|2231.3|2
1620395510000|2021-05-07 13:51:50|2237.8|2231.8|2237.8|2231.8|2237.8|2231.8|2237.8|2231.8|1
1620395520000|2021-05-07 13:52:00|2238|2232|2238|2232|2238|2232|2237.9|2231.9|3
1620395550000|2021-05-07 13:52:30|2238.8|2232.8|2238.3|2232.3|2240|2234|2238.3|2232.3|6
1620395570000|2021-05-07 13:52:50|2237|2231|2237|2231|2237|2231|2237|2231|1
1620395600000|2021-05-07 13:53:20|2236.9|2230.9|2236.9|2230.9|2236.9|2230.9|2236.9|2230.9|1
1620395630000|2021-05-07 13:53:50|2236.6|2230.6|2233.8|2227.8|2236.6|2230.6|2233.8|2227.8|2
1620395640000|2021-05-07 13:54:00|2234|2228|2233.8|2227.8|2234|2228|2233.8|2227.8|2
1620395650000|2021-05-07 13:54:10|2234|2228|2234.3|2228.3|2234.3|2228.3|2234|2228|2
1620395660000|2021-05-07 13:54:20|2234.4|2228.4|2235|2229|2235|2229|2234.4|2228.4|2
1620395670000|2021-05-07 13:54:30|2235.3|2229.3|2235.5|2229.5|2235.5|2229.5|2235.3|2229.3|2
1620395680000|2021-05-07 13:54:40|2235.4|2229.4|2235.1|2229.1|2235.4|2229.4|2235|2229|4
1620395690000|2021-05-07 13:54:50|2236.3|2230.3|2236.5|2230.5|2236.5|2230.5|2236.1|2230.1|4
1620395700000|2021-05-07 13:55:00|2236.4|2230.4|2236.4|2230.4|2236.6|2230.6|2236.4|2230.4|4
1620395720000|2021-05-07 13:55:20|2236.3|2230.3|2235.5|2229.5|2236.3|2230.3|2235.5|2229.5|2
1620395730000|2021-05-07 13:55:30|2235.4|2229.4|2235.5|2229.5|2235.5|2229.5|2235.3|2229.3|3
1620395750000|2021-05-07 13:55:50|2235.4|2229.4|2234.3|2228.3|2235.4|2229.4|2234.3|2228.3|2
1620395770000|2021-05-07 13:56:10|2234.5|2228.5|2235.3|2229.3|2235.3|2229.3|2234.5|2228.5|4
1620395790000|2021-05-07 13:56:30|2234.6|2228.6|2233.9|2227.9|2234.6|2228.6|2233.3|2227.3|5
1620395820000|2021-05-07 13:57:00|2233.8|2227.8|2232.9|2226.9|2233.8|2227.8|2232.9|2226.9|3
1620395830000|2021-05-07 13:57:10|2232.8|2226.8|2232.3|2226.3|2232.8|2226.8|2232.3|2226.3|3
1620395840000|2021-05-07 13:57:20|2232.4|2226.4|2232.4|2226.4|2232.4|2226.4|2232.4|2226.4|1
1620395850000|2021-05-07 13:57:30|2232.3|2226.3|2232.3|2226.3|2232.3|2226.3|2232.3|2226.3|1
1620395860000|2021-05-07 13:57:40|2231.4|2225.4|2229.6|2223.6|2231.4|2225.4|2229.5|2223.5|4
1620395870000|2021-05-07 13:57:50|2230|2224|2229.8|2223.8|2230|2224|2229.8|2223.8|2
1620395890000|2021-05-07 13:58:10|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|1
1620395900000|2021-05-07 13:58:20|2230.5|2224.5|2230.9|2224.9|2230.9|2224.9|2230.5|2224.5|3
1620395910000|2021-05-07 13:58:30|2231.1|2225.1|2231.5|2225.5|2231.5|2225.5|2231.1|2225.1|3
1620395930000|2021-05-07 13:58:50|2231.8|2225.8|2232.8|2226.8|2233|2227|2231.8|2225.8|3
1620395950000|2021-05-07 13:59:10|2232.6|2226.6|2232.6|2226.6|2232.6|2226.6|2232.6|2226.6|1
1620395980000|2021-05-07 13:59:40|2232.8|2226.8|2232.9|2226.9|2233|2227|2232.8|2226.8|3
1620395990000|2021-05-07 13:59:50|2233|2227|2232.6|2226.6|2233|2227|2232.6|2226.6|2
1620396000000|2021-05-07 14:00:00|2232.8|2226.8|2232.6|2226.6|2232.8|2226.8|2232.6|2226.6|2
1620396010000|2021-05-07 14:00:10|2232.8|2226.8|2233.5|2227.5|2233.5|2227.5|2232.8|2226.8|5
1620396020000|2021-05-07 14:00:20|2233.9|2227.9|2234|2228|2234.4|2228.4|2233.3|2227.3|5
1620396030000|2021-05-07 14:00:30|2234.5|2228.5|2235.3|2229.3|2235.3|2229.3|2234.5|2228.5|5
1620396050000|2021-05-07 14:00:50|2235.8|2229.8|2234.9|2228.9|2236|2230|2234.9|2228.9|4
1620396080000|2021-05-07 14:01:20|2234.6|2228.6|2234.6|2228.6|2234.6|2228.6|2234.6|2228.6|1
1620396110000|2021-05-07 14:01:50|2234.9|2228.9|2234.9|2228.9|2234.9|2228.9|2234.9|2228.9|1
1620396140000|2021-05-07 14:02:20|2235|2229|2236.6|2230.6|2236.6|2230.6|2235|2229|3
1620396150000|2021-05-07 14:02:30|2236.9|2230.9|2236.8|2230.8|2236.9|2230.9|2236.8|2230.8|2
1620396170000|2021-05-07 14:02:50|2237|2231|2237.8|2231.8|2237.8|2231.8|2237|2231|3
1620396180000|2021-05-07 14:03:00|2238|2232|2238.1|2232.1|2238.1|2232.1|2237.4|2231.4|3
1620396200000|2021-05-07 14:03:20|2237.8|2231.8|2237.5|2231.5|2237.8|2231.8|2237.5|2231.5|2
1620396220000|2021-05-07 14:03:40|2237.8|2231.8|2238|2232|2238|2232|2237.8|2231.8|2
1620396230000|2021-05-07 14:03:50|2237.9|2231.9|2237.3|2231.3|2238|2232|2236.5|2230.5|8
1620396240000|2021-05-07 14:04:00|2236.6|2230.6|2236.9|2230.9|2237|2231|2236.6|2230.6|4
1620396250000|2021-05-07 14:04:10|2236.8|2230.8|2237.4|2231.4|2237.5|2231.5|2236.8|2230.8|4
1620396260000|2021-05-07 14:04:20|2237.3|2231.3|2237.8|2231.8|2238.1|2232.1|2237.3|2231.3|7
1620396280000|2021-05-07 14:04:40|2238|2232|2238.1|2232.1|2238.1|2232.1|2238|2232|2
1620396290000|2021-05-07 14:04:50|2237.9|2231.9|2237.8|2231.8|2238|2232|2237.5|2231.5|8
1620396300000|2021-05-07 14:05:00|2237.6|2231.6|2237|2231|2237.6|2231.6|2236.8|2230.8|5
1620396310000|2021-05-07 14:05:10|2236.9|2230.9|2237.3|2231.3|2237.5|2231.5|2236.9|2230.9|3
1620396320000|2021-05-07 14:05:20|2237.5|2231.5|2237.6|2231.6|2238|2232|2237.5|2231.5|4
1620396340000|2021-05-07 14:05:40|2237.8|2231.8|2238.1|2232.1|2238.5|2232.5|2237.8|2231.8|5
1620396350000|2021-05-07 14:05:50|2238.3|2232.3|2238.3|2232.3|2238.3|2232.3|2238.3|2232.3|1
1620396360000|2021-05-07 14:06:00|2238.1|2232.1|2238|2232|2238.1|2232.1|2238|2232|2
1620396380000|2021-05-07 14:06:20|2237.9|2231.9|2237.4|2231.4|2237.9|2231.9|2237.4|2231.4|2
1620396400000|2021-05-07 14:06:40|2237.1|2231.1|2237|2231|2237.1|2231.1|2236.9|2230.9|4
1620396440000|2021-05-07 14:07:20|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|1
1620396450000|2021-05-07 14:07:30|2236.5|2230.5|2236.3|2230.3|2236.8|2230.8|2236.3|2230.3|4
1620396460000|2021-05-07 14:07:40|2236.1|2230.1|2236.1|2230.1|2236.1|2230.1|2236.1|2230.1|1
1620396470000|2021-05-07 14:07:50|2236.3|2230.3|2236.5|2230.5|2236.5|2230.5|2236.3|2230.3|2
1620396510000|2021-05-07 14:08:30|2236.8|2230.8|2238|2232|2238|2232|2236.8|2230.8|10
1620396530000|2021-05-07 14:08:50|2239.5|2233.5|2238.4|2232.4|2239.5|2233.5|2238.4|2232.4|2
1620396540000|2021-05-07 14:09:00|2238.8|2232.8|2239.5|2233.5|2239.5|2233.5|2238.8|2232.8|4
1620396550000|2021-05-07 14:09:10|2239.4|2233.4|2239.4|2233.4|2239.4|2233.4|2239.4|2233.4|1
1620396560000|2021-05-07 14:09:20|2239.5|2233.5|2239.9|2233.9|2239.9|2233.9|2239.5|2233.5|4
1620396570000|2021-05-07 14:09:30|2240|2234|2240.5|2234.5|2240.5|2234.5|2239.8|2233.8|4
1620396580000|2021-05-07 14:09:40|2240|2234|2240|2234|2240|2234|2240|2234|1
1620396590000|2021-05-07 14:09:50|2240.1|2234.1|2240.3|2234.3|2240.3|2234.3|2240.1|2234.1|2
1620396600000|2021-05-07 14:10:00|2240.5|2234.5|2241.3|2235.3|2241.4|2235.4|2240.5|2234.5|4
1620396620000|2021-05-07 14:10:20|2240.3|2234.3|2240.1|2234.1|2240.3|2234.3|2239.5|2233.5|4
1620396660000|2021-05-07 14:11:00|2240.5|2234.5|2240.5|2234.5|2240.5|2234.5|2240.5|2234.5|1
1620396670000|2021-05-07 14:11:10|2240.6|2234.6|2241|2235|2241|2235|2240.6|2234.6|3
1620396680000|2021-05-07 14:11:20|2239.8|2233.8|2240|2234|2240.3|2234.3|2239.8|2233.8|3
1620396700000|2021-05-07 14:11:40|2241|2235|2240.3|2234.3|2241|2235|2239.9|2233.9|4
1620396710000|2021-05-07 14:11:50|2240.5|2234.5|2240.6|2234.6|2240.6|2234.6|2240.5|2234.5|2
1620396720000|2021-05-07 14:12:00|2240.8|2234.8|2240.8|2234.8|2240.8|2234.8|2240.8|2234.8|1
1620396740000|2021-05-07 14:12:20|2240.9|2234.9|2241.9|2235.9|2241.9|2235.9|2240.9|2234.9|2
1620396780000|2021-05-07 14:13:00|2241.6|2235.6|2241.6|2235.6|2241.6|2235.6|2241.6|2235.6|1
1620396800000|2021-05-07 14:13:20|2241.3|2235.3|2241.9|2235.9|2242|2236|2241.3|2235.3|3
1620396850000|2021-05-07 14:14:10|2241.8|2235.8|2241.8|2235.8|2241.8|2235.8|2241.8|2235.8|1
1620396890000|2021-05-07 14:14:50|2242|2236|2242|2236|2242|2236|2242|2236|1
1620396900000|2021-05-07 14:15:00|2242.3|2236.3|2242.3|2236.3|2242.3|2236.3|2242.3|2236.3|1
1620396910000|2021-05-07 14:15:10|2242|2236|2241.8|2235.8|2242|2236|2241.8|2235.8|2
1620396930000|2021-05-07 14:15:30|2241.6|2235.6|2240.9|2234.9|2241.6|2235.6|2240.9|2234.9|3
1620396940000|2021-05-07 14:15:40|2240.8|2234.8|2239.9|2233.9|2240.8|2234.8|2239.8|2233.8|4
1620396950000|2021-05-07 14:15:50|2239.8|2233.8|2239.8|2233.8|2239.8|2233.8|2239.8|2233.8|1
1620396990000|2021-05-07 14:16:30|2239.6|2233.6|2238.5|2232.5|2239.6|2233.6|2238.5|2232.5|4
1620397000000|2021-05-07 14:16:40|2237.9|2231.9|2237.5|2231.5|2237.9|2231.9|2237.3|2231.3|3
1620397010000|2021-05-07 14:16:50|2236.8|2230.8|2235.6|2229.6|2236.8|2230.8|2235.6|2229.6|2
1620397020000|2021-05-07 14:17:00|2236|2230|2236.9|2230.9|2236.9|2230.9|2236|2230|2
1620397040000|2021-05-07 14:17:20|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|1
1620397080000|2021-05-07 14:18:00|2236.9|2230.9|2236.9|2230.9|2236.9|2230.9|2236.9|2230.9|1
1620397100000|2021-05-07 14:18:20|2237|2231|2237|2231|2237|2231|2237|2231|1
1620397110000|2021-05-07 14:18:30|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|1
1620397130000|2021-05-07 14:18:50|2236.6|2230.6|2236.6|2230.6|2236.6|2230.6|2236.6|2230.6|1
1620397150000|2021-05-07 14:19:10|2235.6|2229.6|2236.1|2230.1|2236.5|2230.5|2235.6|2229.6|3
1620397160000|2021-05-07 14:19:20|2236|2230|2234.3|2228.3|2236|2230|2234.3|2228.3|3
1620397180000|2021-05-07 14:19:40|2234.1|2228.1|2234.1|2228.1|2234.1|2228.1|2234.1|2228.1|1
1620397190000|2021-05-07 14:19:50|2234.8|2228.8|2234.8|2228.8|2234.8|2228.8|2234.8|2228.8|1
1620397210000|2021-05-07 14:20:10|2236.1|2230.1|2234.8|2228.8|2236.1|2230.1|2234.8|2228.8|2
1620397250000|2021-05-07 14:20:50|2235|2229|2235.1|2229.1|2235.1|2229.1|2235|2229|2
1620397270000|2021-05-07 14:21:10|2235|2229|2235|2229|2235|2229|2235|2229|1
1620397330000|2021-05-07 14:22:10|2235.3|2229.3|2235.3|2229.3|2235.3|2229.3|2235.3|2229.3|1
1620397340000|2021-05-07 14:22:20|2235.4|2229.4|2235.4|2229.4|2235.4|2229.4|2235.4|2229.4|1
1620397350000|2021-05-07 14:22:30|2235.3|2229.3|2235.3|2229.3|2235.3|2229.3|2235.3|2229.3|1
1620397370000|2021-05-07 14:22:50|2235.4|2229.4|2235.3|2229.3|2235.4|2229.4|2235.3|2229.3|2
1620397380000|2021-05-07 14:23:00|2235.4|2229.4|2235.4|2229.4|2235.4|2229.4|2235.4|2229.4|1
1620397390000|2021-05-07 14:23:10|2238.4|2232.4|2238.3|2232.3|2238.5|2232.5|2238.3|2232.3|4
1620397400000|2021-05-07 14:23:20|2236.5|2230.5|2235.5|2229.5|2236.5|2230.5|2235.3|2229.3|8
1620397410000|2021-05-07 14:23:30|2238.1|2232.1|2237.3|2231.3|2238.1|2232.1|2237.3|2231.3|5
1620397420000|2021-05-07 14:23:40|2237|2231|2233.6|2227.6|2237|2231|2233.6|2227.6|7
1620397430000|2021-05-07 14:23:50|2233.4|2227.4|2232.4|2226.4|2233.4|2227.4|2232.4|2226.4|4
1620397440000|2021-05-07 14:24:00|2231.4|2225.4|2231.5|2225.5|2231.6|2225.6|2231.4|2225.4|3
1620397460000|2021-05-07 14:24:20|2231.6|2225.6|2232.5|2226.5|2232.5|2226.5|2231.6|2225.6|4
1620397540000|2021-05-07 14:25:40|2232.4|2226.4|2232.5|2226.5|2232.6|2226.6|2232.4|2226.4|3
1620397550000|2021-05-07 14:25:50|2232.4|2226.4|2232.5|2226.5|2232.5|2226.5|2232.4|2226.4|2
1620397560000|2021-05-07 14:26:00|2233.1|2227.1|2234.5|2228.5|2234.5|2228.5|2233.1|2227.1|3
1620397650000|2021-05-07 14:27:30|2234.3|2228.3|2233|2227|2234.3|2228.3|2233|2227|5
1620397660000|2021-05-07 14:27:40|2232|2226|2232.3|2226.3|2232.5|2226.5|2231.8|2225.8|4
1620397670000|2021-05-07 14:27:50|2231.6|2225.6|2232.3|2226.3|2232.5|2226.5|2231.6|2225.6|7
1620397680000|2021-05-07 14:28:00|2231.6|2225.6|2232.5|2226.5|2232.5|2226.5|2231.6|2225.6|2
1620397690000|2021-05-07 14:28:10|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|1
1620397780000|2021-05-07 14:29:40|2231.4|2225.4|2230.8|2224.8|2231.4|2225.4|2230.8|2224.8|3
1620397790000|2021-05-07 14:29:50|2231.5|2225.5|2231.5|2225.5|2231.9|2225.9|2231.5|2225.5|3
1620397800000|2021-05-07 14:30:00|2231.8|2225.8|2231.9|2225.9|2231.9|2225.9|2231.8|2225.8|2
1620397830000|2021-05-07 14:30:30|2232.3|2226.3|2233.3|2227.3|2233.3|2227.3|2232.3|2226.3|3
1620397870000|2021-05-07 14:31:10|2232.9|2226.9|2232.9|2226.9|2232.9|2226.9|2232.9|2226.9|1
1620397880000|2021-05-07 14:31:20|2234.8|2228.8|2234.4|2228.4|2234.8|2228.8|2234.4|2228.4|3
1620397890000|2021-05-07 14:31:30|2234.3|2228.3|2234.4|2228.4|2234.4|2228.4|2234.3|2228.3|2
1620397900000|2021-05-07 14:31:40|2234|2228|2234|2228|2234|2228|2234|2228|1
1620397910000|2021-05-07 14:31:50|2233.8|2227.8|2233.8|2227.8|2233.8|2227.8|2233.8|2227.8|1
1620397970000|2021-05-07 14:32:50|2233.6|2227.6|2233.6|2227.6|2233.6|2227.6|2233.6|2227.6|1
1620397980000|2021-05-07 14:33:00|2233|2227|2232.6|2226.6|2233.1|2227.1|2232.6|2226.6|3
1620397990000|2021-05-07 14:33:10|2232.8|2226.8|2230.5|2224.5|2232.8|2226.8|2230.5|2224.5|5
1620398030000|2021-05-07 14:33:50|2230.8|2224.8|2232.3|2226.3|2232.3|2226.3|2230.8|2224.8|2
1620398070000|2021-05-07 14:34:30|2232.4|2226.4|2234|2228|2234.1|2228.1|2232.4|2226.4|8
1620398080000|2021-05-07 14:34:40|2233.4|2227.4|2234.3|2228.3|2234.3|2228.3|2233.4|2227.4|4
1620398100000|2021-05-07 14:35:00|2234|2228|2233.8|2227.8|2234|2228|2233.8|2227.8|2
1620398130000|2021-05-07 14:35:30|2233.6|2227.6|2234.3|2228.3|2234.3|2228.3|2233.5|2227.5|7
1620398140000|2021-05-07 14:35:40|2234.5|2228.5|2235.3|2229.3|2235.3|2229.3|2234.5|2228.5|6
1620398150000|2021-05-07 14:35:50|2236|2230|2235.8|2229.8|2236|2230|2235.8|2229.8|2
1620398170000|2021-05-07 14:36:10|2235.9|2229.9|2235.9|2229.9|2235.9|2229.9|2235.9|2229.9|1
1620398180000|2021-05-07 14:36:20|2235.6|2229.6|2235.6|2229.6|2235.6|2229.6|2235.6|2229.6|1
1620398230000|2021-05-07 14:37:10|2235.8|2229.8|2235.9|2229.9|2235.9|2229.9|2235.8|2229.8|2
1620398240000|2021-05-07 14:37:20|2235.8|2229.8|2235.8|2229.8|2235.8|2229.8|2235.8|2229.8|1
1620398250000|2021-05-07 14:37:30|2235.6|2229.6|2235.1|2229.1|2235.6|2229.6|2235.1|2229.1|3
1620398260000|2021-05-07 14:37:40|2234|2228|2236.4|2230.4|2237.1|2231.1|2234|2228|6
1620398270000|2021-05-07 14:37:50|2236.6|2230.6|2236.8|2230.8|2236.8|2230.8|2236.6|2230.6|2
1620398280000|2021-05-07 14:38:00|2237.8|2231.8|2236.9|2230.9|2237.8|2231.8|2236.9|2230.9|4
1620398290000|2021-05-07 14:38:10|2236.8|2230.8|2236.9|2230.9|2237|2231|2236.8|2230.8|3
1620398300000|2021-05-07 14:38:20|2235.8|2229.8|2235.8|2229.8|2235.8|2229.8|2235.8|2229.8|1
1620398320000|2021-05-07 14:38:40|2235.5|2229.5|2235.5|2229.5|2235.5|2229.5|2235.5|2229.5|1
1620398360000|2021-05-07 14:39:20|2235.3|2229.3|2235.3|2229.3|2235.3|2229.3|2235.3|2229.3|1
1620398370000|2021-05-07 14:39:30|2235|2229|2235|2229|2235|2229|2235|2229|1
1620398410000|2021-05-07 14:40:10|2236|2230|2236|2230|2236|2230|2236|2230|1
1620398500000|2021-05-07 14:41:40|2237.4|2231.4|2237.4|2231.4|2237.4|2231.4|2237.4|2231.4|1
1620398510000|2021-05-07 14:41:50|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|1
1620398520000|2021-05-07 14:42:00|2237.6|2231.6|2237.6|2231.6|2237.6|2231.6|2237.6|2231.6|1
1620398600000|2021-05-07 14:43:20|2237.1|2231.1|2236.8|2230.8|2237.1|2231.1|2236.8|2230.8|2
1620398700000|2021-05-07 14:45:00|2237.5|2231.5|2239.5|2233.5|2239.5|2233.5|2237.5|2231.5|5
1620398760000|2021-05-07 14:46:00|2239.3|2233.3|2237.8|2231.8|2239.3|2233.3|2237.8|2231.8|3
1620398770000|2021-05-07 14:46:10|2237.9|2231.9|2237.9|2231.9|2237.9|2231.9|2237.9|2231.9|1
1620398780000|2021-05-07 14:46:20|2236.9|2230.9|2236|2230|2236.9|2230.9|2236|2230|3
1620398800000|2021-05-07 14:46:40|2236.3|2230.3|2236.3|2230.3|2236.3|2230.3|2236.3|2230.3|1
1620398850000|2021-05-07 14:47:30|2235.5|2229.5|2235.5|2229.5|2235.5|2229.5|2235.5|2229.5|1
1620398860000|2021-05-07 14:47:40|2235.3|2229.3|2235.1|2229.1|2235.3|2229.3|2234.6|2228.6|6
1620398890000|2021-05-07 14:48:10|2235|2229|2234.5|2228.5|2235|2229|2234.5|2228.5|2
1620398930000|2021-05-07 14:48:50|2234.8|2228.8|2234.8|2228.8|2234.8|2228.8|2234.8|2228.8|1
1620398960000|2021-05-07 14:49:20|2235.9|2229.9|2235.9|2229.9|2235.9|2229.9|2235.9|2229.9|1
1620398970000|2021-05-07 14:49:30|2236.1|2230.1|2237.5|2231.5|2237.5|2231.5|2236.1|2230.1|3
1620398980000|2021-05-07 14:49:40|2237.6|2231.6|2237.6|2231.6|2237.6|2231.6|2237.6|2231.6|1
1620399000000|2021-05-07 14:50:00|2237.9|2231.9|2237.9|2231.9|2237.9|2231.9|2237.9|2231.9|1
1620399040000|2021-05-07 14:50:40|2236.9|2230.9|2236.9|2230.9|2236.9|2230.9|2236.9|2230.9|1
1620399050000|2021-05-07 14:50:50|2236.6|2230.6|2236.6|2230.6|2236.6|2230.6|2236.6|2230.6|1
1620399060000|2021-05-07 14:51:00|2236.8|2230.8|2236.5|2230.5|2236.9|2230.9|2236.5|2230.5|3
1620399070000|2021-05-07 14:51:10|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|1
1620399080000|2021-05-07 14:51:20|2236.5|2230.5|2236.6|2230.6|2236.6|2230.6|2236.5|2230.5|2
1620399090000|2021-05-07 14:51:30|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|1
1620399100000|2021-05-07 14:51:40|2236.9|2230.9|2238.5|2232.5|2238.5|2232.5|2236.9|2230.9|4
1620399110000|2021-05-07 14:51:50|2238.6|2232.6|2238.6|2232.6|2238.6|2232.6|2238.6|2232.6|1
1620399120000|2021-05-07 14:52:00|2238|2232|2238.8|2232.8|2238.8|2232.8|2238|2232|2
1620399140000|2021-05-07 14:52:20|2239|2233|2239|2233|2239|2233|2239|2233|1
1620399150000|2021-05-07 14:52:30|2238.5|2232.5|2239|2233|2239.3|2233.3|2238.5|2232.5|4
1620399160000|2021-05-07 14:52:40|2239.3|2233.3|2239.3|2233.3|2239.3|2233.3|2239.3|2233.3|1
1620399170000|2021-05-07 14:52:50|2239|2233|2238.8|2232.8|2239|2233|2238.8|2232.8|2
1620399200000|2021-05-07 14:53:20|2238.6|2232.6|2238.5|2232.5|2238.6|2232.6|2238.3|2232.3|4
1620399220000|2021-05-07 14:53:40|2238.3|2232.3|2238.3|2232.3|2238.3|2232.3|2238.3|2232.3|1
1620399240000|2021-05-07 14:54:00|2238.1|2232.1|2238|2232|2238.1|2232.1|2238|2232|2
1620399260000|2021-05-07 14:54:20|2238.1|2232.1|2238.3|2232.3|2238.5|2232.5|2238.1|2232.1|3
1620399280000|2021-05-07 14:54:40|2238.5|2232.5|2238.8|2232.8|2238.8|2232.8|2238.5|2232.5|2
1620399310000|2021-05-07 14:55:10|2238.5|2232.5|2238.1|2232.1|2238.5|2232.5|2238.1|2232.1|3
1620399330000|2021-05-07 14:55:30|2238|2232|2238|2232|2238|2232|2237.5|2231.5|5
1620399350000|2021-05-07 14:55:50|2237.8|2231.8|2238|2232|2238|2232|2237.8|2231.8|2
1620399360000|2021-05-07 14:56:00|2238.3|2232.3|2238.4|2232.4|2238.5|2232.5|2238.3|2232.3|3
1620399420000|2021-05-07 14:57:00|2239|2233|2238.6|2232.6|2239|2233|2238.6|2232.6|2
1620399430000|2021-05-07 14:57:10|2238.5|2232.5|2238.5|2232.5|2238.5|2232.5|2238.5|2232.5|1
1620399440000|2021-05-07 14:57:20|2238.3|2232.3|2238|2232|2238.3|2232.3|2238|2232|2
1620399450000|2021-05-07 14:57:30|2237.9|2231.9|2237.9|2231.9|2237.9|2231.9|2237.9|2231.9|1
1620399500000|2021-05-07 14:58:20|2238|2232|2238|2232|2238|2232|2238|2232|1
1620399530000|2021-05-07 14:58:50|2238.3|2232.3|2236.5|2230.5|2238.3|2232.3|2236.3|2230.3|7
1620399540000|2021-05-07 14:59:00|2236.8|2230.8|2237.4|2231.4|2237.9|2231.9|2236.6|2230.6|8
1620399550000|2021-05-07 14:59:10|2237.1|2231.1|2237.1|2231.1|2237.1|2231.1|2237.1|2231.1|1
1620399590000|2021-05-07 14:59:50|2236.9|2230.9|2236.8|2230.8|2236.9|2230.9|2236.8|2230.8|2
1620399610000|2021-05-07 15:00:10|2236.6|2230.6|2236.4|2230.4|2237.4|2231.4|2236.3|2230.3|9
1620399620000|2021-05-07 15:00:20|2236|2230|2236.3|2230.3|2236.3|2230.3|2235.3|2229.3|4
1620399630000|2021-05-07 15:00:30|2235.3|2229.3|2234.5|2228.5|2235.5|2229.5|2234.5|2228.5|7
1620399640000|2021-05-07 15:00:40|2234.4|2228.4|2233.5|2227.5|2234.4|2228.4|2233.3|2227.3|3
1620399650000|2021-05-07 15:00:50|2235|2229|2234.5|2228.5|2235|2229|2234.5|2228.5|2
1620399660000|2021-05-07 15:01:00|2234.4|2228.4|2234.3|2228.3|2234.4|2228.4|2234.3|2228.3|2
1620399670000|2021-05-07 15:01:10|2234.5|2228.5|2234.4|2228.4|2234.9|2228.9|2234.4|2228.4|4
1620399680000|2021-05-07 15:01:20|2234.3|2228.3|2234.3|2228.3|2234.3|2228.3|2234.3|2228.3|1
1620399690000|2021-05-07 15:01:30|2234.4|2228.4|2234.4|2228.4|2234.4|2228.4|2234.4|2228.4|1
1620399710000|2021-05-07 15:01:50|2234.5|2228.5|2234.5|2228.5|2234.5|2228.5|2234.5|2228.5|1
1620399740000|2021-05-07 15:02:20|2234.3|2228.3|2234.5|2228.5|2235.4|2229.4|2234.3|2228.3|10
1620399760000|2021-05-07 15:02:40|2234.3|2228.3|2234.3|2228.3|2234.3|2228.3|2234.3|2228.3|1
1620399800000|2021-05-07 15:03:20|2234.1|2228.1|2234.1|2228.1|2234.1|2228.1|2234.1|2228.1|1
1620399820000|2021-05-07 15:03:40|2233.8|2227.8|2233.8|2227.8|2233.8|2227.8|2233.8|2227.8|1
1620399830000|2021-05-07 15:03:50|2234.1|2228.1|2234.3|2228.3|2234.3|2228.3|2234.1|2228.1|2
1620399850000|2021-05-07 15:04:10|2234.4|2228.4|2234.4|2228.4|2234.4|2228.4|2234.4|2228.4|1
1620399880000|2021-05-07 15:04:40|2234.5|2228.5|2236.3|2230.3|2237.9|2231.9|2234.5|2228.5|8
1620399920000|2021-05-07 15:05:20|2236|2230|2236.3|2230.3|2236.6|2230.6|2236|2230|6
1620399950000|2021-05-07 15:05:50|2236.5|2230.5|2237.3|2231.3|2237.6|2231.6|2236.5|2230.5|6
1620400100000|2021-05-07 15:08:20|2237|2231|2236.9|2230.9|2238.5|2232.5|2236.5|2230.5|10
1620400130000|2021-05-07 15:08:50|2237|2231|2237|2231|2237|2231|2237|2231|1
1620400160000|2021-05-07 15:09:20|2237.3|2231.3|2237.5|2231.5|2238.1|2232.1|2237.3|2231.3|5
1620400170000|2021-05-07 15:09:30|2237.3|2231.3|2237.3|2231.3|2237.4|2231.4|2237.3|2231.3|3
1620400190000|2021-05-07 15:09:50|2237.1|2231.1|2237|2231|2237.1|2231.1|2237|2231|2
1620400200000|2021-05-07 15:10:00|2237.5|2231.5|2237.4|2231.4|2237.8|2231.8|2237.1|2231.1|4
1620400210000|2021-05-07 15:10:10|2237.5|2231.5|2238.3|2232.3|2238.3|2232.3|2237.3|2231.3|9
1620400220000|2021-05-07 15:10:20|2238.8|2232.8|2238.9|2232.9|2239.6|2233.6|2238.8|2232.8|6
1620400230000|2021-05-07 15:10:30|2238.5|2232.5|2238.3|2232.3|2238.5|2232.5|2238.3|2232.3|2
1620400240000|2021-05-07 15:10:40|2237.8|2231.8|2238.6|2232.6|2238.6|2232.6|2237.8|2231.8|15
1620400250000|2021-05-07 15:10:50|2238.5|2232.5|2238|2232|2238.5|2232.5|2238|2232|4
1620400260000|2021-05-07 15:11:00|2238.4|2232.4|2239|2233|2239|2233|2238.4|2232.4|3
1620400270000|2021-05-07 15:11:10|2239.1|2233.1|2239|2233|2239.1|2233.1|2239|2233|2
1620400340000|2021-05-07 15:12:20|2239.3|2233.3|2239.3|2233.3|2239.3|2233.3|2239.3|2233.3|1
1620400350000|2021-05-07 15:12:30|2239.5|2233.5|2239.8|2233.8|2239.8|2233.8|2239.5|2233.5|3
1620400380000|2021-05-07 15:13:00|2239.4|2233.4|2239.3|2233.3|2239.4|2233.4|2239.3|2233.3|2
1620400400000|2021-05-07 15:13:20|2239.5|2233.5|2239.3|2233.3|2239.5|2233.5|2239.3|2233.3|2
1620400410000|2021-05-07 15:13:30|2239.4|2233.4|2238.6|2232.6|2239.4|2233.4|2238.6|2232.6|3
1620400440000|2021-05-07 15:14:00|2238.3|2232.3|2239.3|2233.3|2239.3|2233.3|2238.3|2232.3|4
1620400450000|2021-05-07 15:14:10|2239.4|2233.4|2239.4|2233.4|2239.4|2233.4|2239.4|2233.4|1
1620400470000|2021-05-07 15:14:30|2239.5|2233.5|2239.5|2233.5|2239.5|2233.5|2239.5|2233.5|1
1620400480000|2021-05-07 15:14:40|2239.8|2233.8|2240|2234|2240|2234|2239.8|2233.8|2
1620400510000|2021-05-07 15:15:10|2240.3|2234.3|2240.8|2234.8|2241|2235|2240.1|2234.1|7
1620400520000|2021-05-07 15:15:20|2240.9|2234.9|2240.8|2234.8|2241.1|2235.1|2240.8|2234.8|4
1620400540000|2021-05-07 15:15:40|2240.9|2234.9|2241.5|2235.5|2241.5|2235.5|2240.8|2234.8|5
1620400550000|2021-05-07 15:15:50|2241.6|2235.6|2241.6|2235.6|2241.6|2235.6|2241.6|2235.6|1
1620400560000|2021-05-07 15:16:00|2241.5|2235.5|2241.5|2235.5|2241.5|2235.5|2241.5|2235.5|1
1620400570000|2021-05-07 15:16:10|2241.8|2235.8|2240.1|2234.1|2241.8|2235.8|2239.9|2233.9|6
1620400580000|2021-05-07 15:16:20|2240.5|2234.5|2240.8|2234.8|2240.9|2234.9|2240.5|2234.5|7
1620400590000|2021-05-07 15:16:30|2240.5|2234.5|2239.5|2233.5|2240.8|2234.8|2239.1|2233.1|6
1620400600000|2021-05-07 15:16:40|2239.6|2233.6|2239.4|2233.4|2239.6|2233.6|2239.4|2233.4|4
1620400610000|2021-05-07 15:16:50|2239.6|2233.6|2240|2234|2240|2234|2239.6|2233.6|5
1620400620000|2021-05-07 15:17:00|2240.3|2234.3|2240.5|2234.5|2240.6|2234.6|2240.3|2234.3|3
1620400640000|2021-05-07 15:17:20|2240.4|2234.4|2239.5|2233.5|2240.5|2234.5|2239.3|2233.3|5
1620400650000|2021-05-07 15:17:30|2239.3|2233.3|2238.9|2232.9|2239.3|2233.3|2238.9|2232.9|3
1620400680000|2021-05-07 15:18:00|2239|2233|2239|2233|2239|2233|2238.9|2232.9|3
1620400690000|2021-05-07 15:18:10|2238.9|2232.9|2238.9|2232.9|2238.9|2232.9|2238.9|2232.9|1
1620400700000|2021-05-07 15:18:20|2238.6|2232.6|2239|2233|2239|2233|2238.6|2232.6|2
1620400710000|2021-05-07 15:18:30|2238.9|2232.9|2238|2232|2238.9|2232.9|2238|2232|5
1620400720000|2021-05-07 15:18:40|2238.1|2232.1|2238.1|2232.1|2238.3|2232.3|2237.9|2231.9|5
1620400730000|2021-05-07 15:18:50|2238.4|2232.4|2237.6|2231.6|2238.4|2232.4|2237.6|2231.6|6
1620400740000|2021-05-07 15:19:00|2237.5|2231.5|2237.5|2231.5|2237.5|2231.5|2237.4|2231.4|3
1620400750000|2021-05-07 15:19:10|2237.4|2231.4|2237|2231|2237.4|2231.4|2236.8|2230.8|6
1620400760000|2021-05-07 15:19:20|2236.5|2230.5|2235.5|2229.5|2236.5|2230.5|2235.3|2229.3|4
1620400770000|2021-05-07 15:19:30|2235.6|2229.6|2235.8|2229.8|2236|2230|2235.6|2229.6|4
1620400780000|2021-05-07 15:19:40|2235.4|2229.4|2235.5|2229.5|2235.5|2229.5|2235.4|2229.4|2
1620400790000|2021-05-07 15:19:50|2235.8|2229.8|2234.8|2228.8|2235.8|2229.8|2234.8|2228.8|5
1620400800000|2021-05-07 15:20:00|2235|2229|2235.9|2229.9|2235.9|2229.9|2235|2229|3
1620400810000|2021-05-07 15:20:10|2235|2229|2235.5|2229.5|2235.5|2229.5|2235|2229|2
1620400820000|2021-05-07 15:20:20|2235.6|2229.6|2235.8|2229.8|2236|2230|2235.6|2229.6|3
1620400830000|2021-05-07 15:20:30|2235.5|2229.5|2235.5|2229.5|2235.5|2229.5|2235.5|2229.5|1
1620400860000|2021-05-07 15:21:00|2235.6|2229.6|2235.8|2229.8|2235.8|2229.8|2235.6|2229.6|2
1620400900000|2021-05-07 15:21:40|2236|2230|2236|2230|2236|2230|2236|2230|1
1620400980000|2021-05-07 15:23:00|2236.3|2230.3|2238.4|2232.4|2238.4|2232.4|2236.3|2230.3|2
1620400990000|2021-05-07 15:23:10|2238.8|2232.8|2238.8|2232.8|2238.8|2232.8|2238.8|2232.8|1
1620401000000|2021-05-07 15:23:20|2238.5|2232.5|2238.5|2232.5|2238.5|2232.5|2238.5|2232.5|1
1620401090000|2021-05-07 15:24:50|2238.3|2232.3|2240.8|2234.8|2240.8|2234.8|2238.3|2232.3|2
1620401100000|2021-05-07 15:25:00|2241|2235|2241|2235|2241|2235|2241|2235|1
1620401110000|2021-05-07 15:25:10|2241.5|2235.5|2241.9|2235.9|2242.1|2236.1|2241.5|2235.5|3
1620401120000|2021-05-07 15:25:20|2241.8|2235.8|2241.3|2235.3|2241.8|2235.8|2241.3|2235.3|3
1620401130000|2021-05-07 15:25:30|2241.1|2235.1|2241.1|2235.1|2241.1|2235.1|2241.1|2235.1|1
1620401140000|2021-05-07 15:25:40|2241.5|2235.5|2241.6|2235.6|2241.6|2235.6|2241.5|2235.5|2
1620401250000|2021-05-07 15:27:30|2241.9|2235.9|2241.9|2235.9|2241.9|2235.9|2241.9|2235.9|1
1620401300000|2021-05-07 15:28:20|2241.6|2235.6|2241.6|2235.6|2241.9|2235.9|2241.3|2235.3|6
1620401320000|2021-05-07 15:28:40|2241.5|2235.5|2240.3|2234.3|2241.5|2235.5|2240.3|2234.3|3
1620401330000|2021-05-07 15:28:50|2240|2234|2240|2234|2240|2234|2240|2234|1
1620401350000|2021-05-07 15:29:10|2240.3|2234.3|2240.3|2234.3|2240.3|2234.3|2240.3|2234.3|1
1620401380000|2021-05-07 15:29:40|2241.3|2235.3|2241.6|2235.6|2241.6|2235.6|2241.3|2235.3|3
1620401440000|2021-05-07 15:30:40|2241.9|2235.9|2242|2236|2242|2236|2241.9|2235.9|2
1620401450000|2021-05-07 15:30:50|2242.3|2236.3|2242.3|2236.3|2242.3|2236.3|2242.3|2236.3|1
1620401460000|2021-05-07 15:31:00|2242.5|2236.5|2242.5|2236.5|2242.5|2236.5|2242.5|2236.5|1
1620401470000|2021-05-07 15:31:10|2244|2238|2244|2238|2244.1|2238.1|2244|2238|3
1620401490000|2021-05-07 15:31:30|2243.8|2237.8|2241.1|2235.1|2243.8|2237.8|2241.1|2235.1|4
1620401500000|2021-05-07 15:31:40|2239.5|2233.5|2239.5|2233.5|2239.5|2233.5|2239.5|2233.5|1
1620401520000|2021-05-07 15:32:00|2239.8|2233.8|2240.6|2234.6|2240.6|2234.6|2239.8|2233.8|5
1620401530000|2021-05-07 15:32:10|2240.9|2234.9|2240.6|2234.6|2241|2235|2240.6|2234.6|3
1620401540000|2021-05-07 15:32:20|2240.5|2234.5|2239.9|2233.9|2240.5|2234.5|2239.9|2233.9|3
1620401550000|2021-05-07 15:32:30|2239.4|2233.4|2239|2233|2239.4|2233.4|2239|2233|4
1620401590000|2021-05-07 15:33:10|2238.9|2232.9|2237|2231|2238.9|2232.9|2237|2231|4
1620401620000|2021-05-07 15:33:40|2237.3|2231.3|2236.6|2230.6|2237.3|2231.3|2236.6|2230.6|3
1620401630000|2021-05-07 15:33:50|2237|2231|2235.6|2229.6|2237|2231|2235.6|2229.6|2
1620401640000|2021-05-07 15:34:00|2235.3|2229.3|2233.6|2227.6|2235.6|2229.6|2233.6|2227.6|5
1620401650000|2021-05-07 15:34:10|2233.4|2227.4|2233.4|2227.4|2233.4|2227.4|2232.9|2226.9|5
1620401660000|2021-05-07 15:34:20|2233.1|2227.1|2232.9|2226.9|2234.5|2228.5|2232.9|2226.9|10
1620401670000|2021-05-07 15:34:30|2234.8|2228.8|2236.4|2230.4|2236.4|2230.4|2234.8|2228.8|3
1620401680000|2021-05-07 15:34:40|2236.5|2230.5|2236|2230|2236.5|2230.5|2236|2230|3
1620401690000|2021-05-07 15:34:50|2235.5|2229.5|2235.3|2229.3|2235.5|2229.5|2235.3|2229.3|2
1620401700000|2021-05-07 15:35:00|2235|2229|2235|2229|2235|2229|2235|2229|1
1620401710000|2021-05-07 15:35:10|2235.3|2229.3|2235.3|2229.3|2235.3|2229.3|2235.3|2229.3|1
1620401730000|2021-05-07 15:35:30|2235.4|2229.4|2235.4|2229.4|2235.4|2229.4|2235.4|2229.4|1
1620401760000|2021-05-07 15:36:00|2234.1|2228.1|2234.3|2228.3|2234.3|2228.3|2234|2228|3
1620401770000|2021-05-07 15:36:10|2234|2228|2234|2228|2234|2228|2234|2228|1
1620401780000|2021-05-07 15:36:20|2234.5|2228.5|2234.8|2228.8|2234.8|2228.8|2234.5|2228.5|2
1620401810000|2021-05-07 15:36:50|2234.5|2228.5|2234.4|2228.4|2234.5|2228.5|2234.4|2228.4|2
1620401840000|2021-05-07 15:37:20|2234|2228|2233.5|2227.5|2234|2228|2233.5|2227.5|2
1620401870000|2021-05-07 15:37:50|2233.8|2227.8|2233.6|2227.6|2233.8|2227.8|2233.6|2227.6|2
1620401880000|2021-05-07 15:38:00|2233.4|2227.4|2233.3|2227.3|2233.4|2227.4|2233.3|2227.3|2
1620401980000|2021-05-07 15:39:40|2233.5|2227.5|2233.8|2227.8|2233.8|2227.8|2233.5|2227.5|2
1620401990000|2021-05-07 15:39:50|2233.5|2227.5|2233.5|2227.5|2233.8|2227.8|2233.5|2227.5|4
1620402000000|2021-05-07 15:40:00|2233.6|2227.6|2233.6|2227.6|2233.6|2227.6|2233.6|2227.6|1
1620402020000|2021-05-07 15:40:20|2233.8|2227.8|2233.9|2227.9|2233.9|2227.9|2233.8|2227.8|2
1620402050000|2021-05-07 15:40:50|2233.5|2227.5|2234|2228|2234|2228|2233.5|2227.5|2
1620402070000|2021-05-07 15:41:10|2234.1|2228.1|2234.1|2228.1|2234.1|2228.1|2234.1|2228.1|1
1620402080000|2021-05-07 15:41:20|2234.3|2228.3|2234.3|2228.3|2234.3|2228.3|2234.3|2228.3|1
1620402090000|2021-05-07 15:41:30|2234.5|2228.5|2236.5|2230.5|2236.5|2230.5|2234.5|2228.5|2
1620402100000|2021-05-07 15:41:40|2236.8|2230.8|2236.9|2230.9|2236.9|2230.9|2236.8|2230.8|2
1620402120000|2021-05-07 15:42:00|2236.5|2230.5|2235.3|2229.3|2236.5|2230.5|2235.3|2229.3|2
1620402150000|2021-05-07 15:42:30|2235.1|2229.1|2233.4|2227.4|2235.1|2229.1|2233.3|2227.3|4
1620402170000|2021-05-07 15:42:50|2233.5|2227.5|2233.5|2227.5|2233.5|2227.5|2233.5|2227.5|1
1620402190000|2021-05-07 15:43:10|2233.3|2227.3|2233.5|2227.5|2233.5|2227.5|2233.3|2227.3|2
1620402200000|2021-05-07 15:43:20|2233.3|2227.3|2233.3|2227.3|2233.3|2227.3|2233.3|2227.3|1
1620402210000|2021-05-07 15:43:30|2233|2227|2233|2227|2233|2227|2233|2227|1
1620402220000|2021-05-07 15:43:40|2233.3|2227.3|2234.1|2228.1|2234.1|2228.1|2233.3|2227.3|3
1620402250000|2021-05-07 15:44:10|2234.3|2228.3|2234.3|2228.3|2234.3|2228.3|2234.3|2228.3|1
1620402260000|2021-05-07 15:44:20|2234.4|2228.4|2235.4|2229.4|2235.4|2229.4|2234.4|2228.4|3
1620402300000|2021-05-07 15:45:00|2235.5|2229.5|2235.5|2229.5|2235.5|2229.5|2235.5|2229.5|1
1620402310000|2021-05-07 15:45:10|2236.3|2230.3|2237.4|2231.4|2237.4|2231.4|2236.3|2230.3|4
1620402320000|2021-05-07 15:45:20|2237.6|2231.6|2237.6|2231.6|2237.6|2231.6|2237.6|2231.6|1
1620402380000|2021-05-07 15:46:20|2237.5|2231.5|2237.5|2231.5|2237.5|2231.5|2237.5|2231.5|1
1620402420000|2021-05-07 15:47:00|2237.8|2231.8|2238|2232|2238|2232|2237.8|2231.8|2
1620402450000|2021-05-07 15:47:30|2238.1|2232.1|2238.1|2232.1|2238.1|2232.1|2238.1|2232.1|1
1620402460000|2021-05-07 15:47:40|2237.4|2231.4|2237.5|2231.5|2237.5|2231.5|2237.3|2231.3|4
1620402610000|2021-05-07 15:50:10|2237.8|2231.8|2237.9|2231.9|2238|2232|2237.8|2231.8|3
1620402660000|2021-05-07 15:51:00|2237.5|2231.5|2237.6|2231.6|2237.6|2231.6|2237.5|2231.5|2
1620402680000|2021-05-07 15:51:20|2237.8|2231.8|2237.8|2231.8|2237.8|2231.8|2237.8|2231.8|1
1620402700000|2021-05-07 15:51:40|2237.5|2231.5|2234.5|2228.5|2237.5|2231.5|2234.5|2228.5|2
1620402710000|2021-05-07 15:51:50|2234.4|2228.4|2234.4|2228.4|2234.4|2228.4|2234.4|2228.4|1
1620402750000|2021-05-07 15:52:30|2234.5|2228.5|2234.9|2228.9|2234.9|2228.9|2234.5|2228.5|2
1620402810000|2021-05-07 15:53:30|2235.6|2229.6|2235.9|2229.9|2235.9|2229.9|2235.6|2229.6|2
1620402840000|2021-05-07 15:54:00|2235.8|2229.8|2235.8|2229.8|2235.8|2229.8|2235.8|2229.8|1
1620402900000|2021-05-07 15:55:00|2235.6|2229.6|2235.4|2229.4|2235.6|2229.6|2235.4|2229.4|2
1620402910000|2021-05-07 15:55:10|2235.1|2229.1|2236|2230|2236|2230|2235.1|2229.1|3
1620402920000|2021-05-07 15:55:20|2235.9|2229.9|2236|2230|2236|2230|2235.9|2229.9|2
1620403020000|2021-05-07 15:57:00|2235.4|2229.4|2235.3|2229.3|2235.4|2229.4|2235.3|2229.3|2
1620403040000|2021-05-07 15:57:20|2236|2230|2237.8|2231.8|2237.8|2231.8|2236|2230|2
1620403050000|2021-05-07 15:57:30|2239|2233|2239|2233|2239|2233|2239|2233|1
1620403070000|2021-05-07 15:57:50|2239.1|2233.1|2239.1|2233.1|2239.1|2233.1|2239.1|2233.1|1
1620403080000|2021-05-07 15:58:00|2238.3|2232.3|2238.3|2232.3|2238.3|2232.3|2238.3|2232.3|1
1620403190000|2021-05-07 15:59:50|2237.6|2231.6|2236.9|2230.9|2237.6|2231.6|2236.5|2230.5|4
1620403200000|2021-05-07 16:00:00|2237.3|2231.3|2237.3|2231.3|2237.3|2231.3|2237.3|2231.3|1
1620403310000|2021-05-07 16:01:50|2237|2231|2235.8|2229.8|2237|2231|2235.8|2229.8|3
1620403350000|2021-05-07 16:02:30|2235.9|2229.9|2235.9|2229.9|2235.9|2229.9|2235.9|2229.9|1
1620403370000|2021-05-07 16:02:50|2236|2230|2236|2230|2236|2230|2236|2230|1
1620403380000|2021-05-07 16:03:00|2235.3|2229.3|2235.3|2229.3|2235.3|2229.3|2235.3|2229.3|1
1620403400000|2021-05-07 16:03:20|2234.6|2228.6|2233.4|2227.4|2234.6|2228.6|2233.4|2227.4|2
1620403450000|2021-05-07 16:04:10|2233.3|2227.3|2233.3|2227.3|2233.3|2227.3|2233.3|2227.3|1
1620403470000|2021-05-07 16:04:30|2233.5|2227.5|2234.3|2228.3|2234.3|2228.3|2233.5|2227.5|2
1620403480000|2021-05-07 16:04:40|2233.4|2227.4|2233.4|2227.4|2233.4|2227.4|2233.4|2227.4|1
1620403490000|2021-05-07 16:04:50|2233.8|2227.8|2233.5|2227.5|2233.8|2227.8|2233.5|2227.5|2
1620403650000|2021-05-07 16:07:30|2233.6|2227.6|2234.9|2228.9|2234.9|2228.9|2233.6|2227.6|2
1620403660000|2021-05-07 16:07:40|2234.8|2228.8|2234.8|2228.8|2234.8|2228.8|2234.8|2228.8|1
1620403680000|2021-05-07 16:08:00|2235|2229|2235.1|2229.1|2235.1|2229.1|2235|2229|2
1620403700000|2021-05-07 16:08:20|2234.9|2228.9|2234.9|2228.9|2234.9|2228.9|2234.9|2228.9|1
1620403710000|2021-05-07 16:08:30|2234.8|2228.8|2234.8|2228.8|2234.8|2228.8|2234.8|2228.8|1
1620403800000|2021-05-07 16:10:00|2235|2229|2235|2229|2235|2229|2235|2229|1
1620403870000|2021-05-07 16:11:10|2234.8|2228.8|2235.5|2229.5|2235.5|2229.5|2234.8|2228.8|2
1620403930000|2021-05-07 16:12:10|2235.8|2229.8|2236|2230|2236|2230|2235.8|2229.8|2
1620403950000|2021-05-07 16:12:30|2237|2231|2237|2231|2237|2231|2237|2231|1
1620403960000|2021-05-07 16:12:40|2237.6|2231.6|2238.1|2232.1|2238.1|2232.1|2237.6|2231.6|2
1620403970000|2021-05-07 16:12:50|2238.5|2232.5|2238.5|2232.5|2238.5|2232.5|2238.5|2232.5|1
1620403980000|2021-05-07 16:13:00|2238|2232|2238|2232|2238|2232|2238|2232|1
1620403990000|2021-05-07 16:13:10|2237.9|2231.9|2237.9|2231.9|2237.9|2231.9|2237.9|2231.9|1
1620404090000|2021-05-07 16:14:50|2237.3|2231.3|2237.9|2231.9|2237.9|2231.9|2237.3|2231.3|2
1620404130000|2021-05-07 16:15:30|2238.1|2232.1|2238.1|2232.1|2238.1|2232.1|2238.1|2232.1|1
1620404140000|2021-05-07 16:15:40|2239.1|2233.1|2239.1|2233.1|2239.1|2233.1|2239.1|2233.1|1
1620404160000|2021-05-07 16:16:00|2239|2233|2239|2233|2239|2233|2239|2233|1
1620404170000|2021-05-07 16:16:10|2238|2232|2237.8|2231.8|2238|2232|2237.8|2231.8|2
1620404220000|2021-05-07 16:17:00|2238.3|2232.3|2238.4|2232.4|2238.4|2232.4|2238.3|2232.3|2
1620404240000|2021-05-07 16:17:20|2238.9|2232.9|2238.8|2232.8|2238.9|2232.9|2238.8|2232.8|2
1620404280000|2021-05-07 16:18:00|2239.4|2233.4|2239.6|2233.6|2239.6|2233.6|2239.4|2233.4|3
1620404310000|2021-05-07 16:18:30|2239.5|2233.5|2238.8|2232.8|2239.5|2233.5|2238.8|2232.8|2
1620404320000|2021-05-07 16:18:40|2239.5|2233.5|2239.5|2233.5|2239.5|2233.5|2239.5|2233.5|1
1620404330000|2021-05-07 16:18:50|2239.3|2233.3|2239.3|2233.3|2239.3|2233.3|2239.3|2233.3|1
1620404340000|2021-05-07 16:19:00|2239.4|2233.4|2239.4|2233.4|2239.4|2233.4|2239.4|2233.4|1
1620404400000|2021-05-07 16:20:00|2239.6|2233.6|2240|2234|2240|2234|2239.6|2233.6|2
1620404410000|2021-05-07 16:20:10|2240.1|2234.1|2240.1|2234.1|2240.1|2234.1|2240.1|2234.1|1
1620404510000|2021-05-07 16:21:50|2240|2234|2240|2234|2240|2234|2240|2234|1
1620404520000|2021-05-07 16:22:00|2239.5|2233.5|2239.5|2233.5|2239.5|2233.5|2239.5|2233.5|1
1620404720000|2021-05-07 16:25:20|2239.3|2233.3|2239.3|2233.3|2239.3|2233.3|2239.3|2233.3|1
1620404800000|2021-05-07 16:26:40|2239|2233|2239.1|2233.1|2239.1|2233.1|2239|2233|2
1620404810000|2021-05-07 16:26:50|2239|2233|2238|2232|2239|2233|2238|2232|3
1620404820000|2021-05-07 16:27:00|2238.1|2232.1|2238.1|2232.1|2238.1|2232.1|2238.1|2232.1|1
1620404830000|2021-05-07 16:27:10|2237.8|2231.8|2237.8|2231.8|2237.8|2231.8|2237.8|2231.8|1
1620404840000|2021-05-07 16:27:20|2237.6|2231.6|2237.6|2231.6|2237.6|2231.6|2237.6|2231.6|1
1620404900000|2021-05-07 16:28:20|2237.8|2231.8|2237.8|2231.8|2237.8|2231.8|2237.8|2231.8|1
1620404960000|2021-05-07 16:29:20|2238.6|2232.6|2238.5|2232.5|2238.6|2232.6|2238.5|2232.5|2
1620404970000|2021-05-07 16:29:30|2238|2232|2238.3|2232.3|2238.3|2232.3|2238|2232|2
1620404980000|2021-05-07 16:29:40|2238.8|2232.8|2239.3|2233.3|2239.3|2233.3|2238.8|2232.8|2
1620404990000|2021-05-07 16:29:50|2239.5|2233.5|2239.5|2233.5|2239.5|2233.5|2239.5|2233.5|1
1620405000000|2021-05-07 16:30:00|2239.6|2233.6|2239|2233|2239.6|2233.6|2239|2233|2
1620405020000|2021-05-07 16:30:20|2238.6|2232.6|2238|2232|2238.6|2232.6|2238|2232|2
1620405050000|2021-05-07 16:30:50|2237.9|2231.9|2237.9|2231.9|2237.9|2231.9|2237.9|2231.9|1
1620405120000|2021-05-07 16:32:00|2238.1|2232.1|2238.3|2232.3|2238.5|2232.5|2238.1|2232.1|3
1620405190000|2021-05-07 16:33:10|2237.9|2231.9|2237.9|2231.9|2237.9|2231.9|2237.9|2231.9|1
1620405280000|2021-05-07 16:34:40|2237.8|2231.8|2237.8|2231.8|2237.8|2231.8|2237.8|2231.8|1
1620405300000|2021-05-07 16:35:00|2237.9|2231.9|2237.9|2231.9|2237.9|2231.9|2237.9|2231.9|1
1620405350000|2021-05-07 16:35:50|2237.5|2231.5|2237.5|2231.5|2237.5|2231.5|2237.5|2231.5|1
1620405370000|2021-05-07 16:36:10|2237.4|2231.4|2237.4|2231.4|2237.5|2231.5|2237.4|2231.4|3
1620405400000|2021-05-07 16:36:40|2237.5|2231.5|2237.1|2231.1|2237.5|2231.5|2236.9|2230.9|5
1620405410000|2021-05-07 16:36:50|2237|2231|2237|2231|2237|2231|2237|2231|1
1620405430000|2021-05-07 16:37:10|2236.8|2230.8|2236.8|2230.8|2237.1|2231.1|2236.6|2230.6|5
1620405440000|2021-05-07 16:37:20|2236.6|2230.6|2236.8|2230.8|2236.8|2230.8|2235.9|2229.9|5
1620405490000|2021-05-07 16:38:10|2238|2232|2237.8|2231.8|2238|2232|2237.8|2231.8|2
1620405500000|2021-05-07 16:38:20|2238.5|2232.5|2237.8|2231.8|2238.5|2232.5|2237.8|2231.8|2
1620405510000|2021-05-07 16:38:30|2238.5|2232.5|2237.9|2231.9|2238.6|2232.6|2237.9|2231.9|7
1620405540000|2021-05-07 16:39:00|2238.1|2232.1|2238.1|2232.1|2238.8|2232.8|2238.1|2232.1|3
1620405550000|2021-05-07 16:39:10|2238.8|2232.8|2238.3|2232.3|2238.8|2232.8|2238.3|2232.3|2
1620405560000|2021-05-07 16:39:20|2238.8|2232.8|2238|2232|2238.8|2232.8|2238|2232|3
1620405590000|2021-05-07 16:39:50|2238.3|2232.3|2238.5|2232.5|2238.8|2232.8|2238.3|2232.3|3
1620405600000|2021-05-07 16:40:00|2238.8|2232.8|2238.1|2232.1|2238.8|2232.8|2238.1|2232.1|4
1620405610000|2021-05-07 16:40:10|2238.3|2232.3|2237.3|2231.3|2238.8|2232.8|2237.3|2231.3|5
1620405620000|2021-05-07 16:40:20|2236.6|2230.6|2237.5|2231.5|2238.4|2232.4|2236.6|2230.6|6
1620405630000|2021-05-07 16:40:30|2237.3|2231.3|2237.3|2231.3|2237.3|2231.3|2237.3|2231.3|1
1620405690000|2021-05-07 16:41:30|2237|2231|2236.9|2230.9|2237|2231|2236.9|2230.9|2
1620405740000|2021-05-07 16:42:20|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|1
1620405760000|2021-05-07 16:42:40|2236.9|2230.9|2236.9|2230.9|2236.9|2230.9|2236.9|2230.9|1
1620405790000|2021-05-07 16:43:10|2236.1|2230.1|2236.8|2230.8|2236.8|2230.8|2236.1|2230.1|2
1620405850000|2021-05-07 16:44:10|2236.9|2230.9|2236.9|2230.9|2236.9|2230.9|2236.9|2230.9|1
1620405900000|2021-05-07 16:45:00|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|1
1620405910000|2021-05-07 16:45:10|2236.6|2230.6|2236.6|2230.6|2236.6|2230.6|2236.6|2230.6|1
1620405920000|2021-05-07 16:45:20|2236.5|2230.5|2236.5|2230.5|2236.5|2230.5|2236.5|2230.5|1
1620405950000|2021-05-07 16:45:50|2236|2230|2235.8|2229.8|2236|2230|2235.6|2229.6|3
1620405970000|2021-05-07 16:46:10|2236|2230|2236|2230|2236|2230|2236|2230|1
1620406000000|2021-05-07 16:46:40|2236.1|2230.1|2236.1|2230.1|2236.1|2230.1|2236.1|2230.1|1
1620406010000|2021-05-07 16:46:50|2236.4|2230.4|2236.4|2230.4|2236.4|2230.4|2236.4|2230.4|1
1620406070000|2021-05-07 16:47:50|2236.3|2230.3|2236.3|2230.3|2236.3|2230.3|2236.3|2230.3|1
1620406080000|2021-05-07 16:48:00|2236.4|2230.4|2236.4|2230.4|2236.4|2230.4|2236.4|2230.4|1
1620406270000|2021-05-07 16:51:10|2236|2230|2236|2230|2236|2230|2236|2230|1
1620406280000|2021-05-07 16:51:20|2235.9|2229.9|2235.9|2229.9|2235.9|2229.9|2235.9|2229.9|1
1620406310000|2021-05-07 16:51:50|2235.8|2229.8|2235.8|2229.8|2235.8|2229.8|2235.8|2229.8|1
1620406350000|2021-05-07 16:52:30|2235.6|2229.6|2235.6|2229.6|2235.6|2229.6|2235.6|2229.6|1
1620406380000|2021-05-07 16:53:00|2235.4|2229.4|2234.5|2228.5|2235.4|2229.4|2234.5|2228.5|2
1620406450000|2021-05-07 16:54:10|2235.1|2229.1|2235.1|2229.1|2235.1|2229.1|2235.1|2229.1|1
1620406460000|2021-05-07 16:54:20|2235|2229|2235|2229|2235|2229|2235|2229|1
1620406500000|2021-05-07 16:55:00|2234.8|2228.8|2234.5|2228.5|2234.8|2228.8|2234.5|2228.5|2
1620406570000|2021-05-07 16:56:10|2234.9|2228.9|2234.9|2228.9|2234.9|2228.9|2234.9|2228.9|1
1620406580000|2021-05-07 16:56:20|2234.3|2228.3|2233.1|2227.1|2234.3|2228.3|2233.1|2227.1|2
1620406620000|2021-05-07 16:57:00|2233.4|2227.4|2233.4|2227.4|2233.4|2227.4|2233.4|2227.4|1
1620406650000|2021-05-07 16:57:30|2233.5|2227.5|2233.5|2227.5|2233.5|2227.5|2233.5|2227.5|1
1620406700000|2021-05-07 16:58:20|2233.9|2227.9|2235.1|2229.1|2235.1|2229.1|2233.9|2227.9|3
1620406740000|2021-05-07 16:59:00|2235.5|2229.5|2238|2232|2238|2232|2235.5|2229.5|10
1620406750000|2021-05-07 16:59:10|2237.9|2231.9|2238|2232|2239.3|2233.3|2237.9|2231.9|6
1620406760000|2021-05-07 16:59:20|2238.9|2232.9|2239.4|2233.4|2239.4|2233.4|2238.8|2232.8|4
1620604920000|2021-05-10 00:02:00|2233.5|2222.3|2233.5|2222.3|2233.5|2222.3|2233.5|2222.3|1
1620604980000|2021-05-10 00:03:00|2238|2232|2238|2232|2238|2232|2238|2232|1
1620604990000|2021-05-10 00:03:10|2237.6|2231.6|2237.6|2231.6|2237.6|2231.6|2237.6|2231.6|1
1620605100000|2021-05-10 00:05:00|2237.5|2231.5|2236.9|2230.9|2237.5|2231.5|2236.9|2230.9|2
1620605270000|2021-05-10 00:07:50|2237.1|2231.1|2237.1|2231.1|2237.1|2231.1|2237.1|2231.1|1
1620606180000|2021-05-10 00:23:00|2237.4|2231.4|2238.1|2232.1|2238.6|2232.6|2237.4|2231.4|9
1620606190000|2021-05-10 00:23:10|2238.4|2232.4|2238.9|2232.9|2238.9|2232.9|2238.1|2232.1|4
1620606210000|2021-05-10 00:23:30|2239.4|2233.4|2240.4|2234.4|2240.4|2234.4|2239.4|2233.4|5
1620606220000|2021-05-10 00:23:40|2240.5|2234.5|2240.5|2234.5|2240.5|2234.5|2240.5|2234.5|1
1620606230000|2021-05-10 00:23:50|2240.4|2234.4|2241.6|2235.6|2241.6|2235.6|2240.4|2234.4|4
1620606240000|2021-05-10 00:24:00|2241.4|2235.4|2241.4|2235.4|2241.4|2235.4|2241.4|2235.4|1
1620606250000|2021-05-10 00:24:10|2241.9|2235.9|2241.9|2235.9|2241.9|2235.9|2241.9|2235.9|1
1620606270000|2021-05-10 00:24:30|2241.6|2235.6|2240.9|2234.9|2241.6|2235.6|2240.9|2234.9|3
1620606300000|2021-05-10 00:25:00|2240.6|2234.6|2240.9|2234.9|2240.9|2234.9|2240.6|2234.6|2
1620606360000|2021-05-10 00:26:00|2240.8|2234.8|2240.8|2234.8|2240.8|2234.8|2240.8|2234.8|1
1620606650000|2021-05-10 00:30:50|2240.9|2234.9|2241.6|2235.6|2241.6|2235.6|2240.9|2234.9|2
1620606670000|2021-05-10 00:31:10|2241.8|2235.8|2241.8|2235.8|2241.8|2235.8|2241.8|2235.8|1
1620606900000|2021-05-10 00:35:00|2241.6|2235.6|2241.1|2235.1|2241.6|2235.6|2241.1|2235.1|2
1620607170000|2021-05-10 00:39:30|2241.4|2235.4|2241.5|2235.5|2241.5|2235.5|2241.4|2235.4|2
1620607190000|2021-05-10 00:39:50|2241.6|2235.6|2241.4|2235.4|2241.6|2235.6|2241.4|2235.4|2
1620607200000|2021-05-10 00:40:00|2241.6|2235.6|2241.6|2235.6|2241.6|2235.6|2241.6|2235.6|1
1620607210000|2021-05-10 00:40:10|2241.8|2235.8|2241.8|2235.8|2241.8|2235.8|2241.8|2235.8|1
1620607280000|2021-05-10 00:41:20|2242.5|2236.5|2241.9|2235.9|2242.5|2236.5|2241.9|2235.9|2
1620607340000|2021-05-10 00:42:20|2241.8|2235.8|2242.9|2236.9|2242.9|2236.9|2241.8|2235.8|3
1620607490000|2021-05-10 00:44:50|2243.6|2237.6|2244.1|2238.1|2244.1|2238.1|2243.6|2237.6|2
1620607500000|2021-05-10 00:45:00|2244.3|2238.3|2244.3|2238.3|2244.3|2238.3|2244.3|2238.3|1
1620607510000|2021-05-10 00:45:10|2244.9|2238.9|2245.4|2239.4|2245.4|2239.4|2244.9|2238.9|3
1620607570000|2021-05-10 00:46:10|2245.6|2239.6|2245.9|2239.9|2247.1|2241.1|2245.6|2239.6|5
1620607580000|2021-05-10 00:46:20|2246.6|2240.6|2247.3|2241.3|2247.3|2241.3|2246.6|2240.6|3
1620607640000|2021-05-10 00:47:20|2247.4|2241.4|2247.4|2241.4|2247.4|2241.4|2247.4|2241.4|1
1620607690000|2021-05-10 00:48:10|2247.3|2241.3|2247.3|2241.3|2247.3|2241.3|2247.3|2241.3|1
1620608260000|2021-05-10 00:57:40|2246.9|2240.9|2247.1|2241.1|2247.1|2241.1|2246.9|2240.9|2
1620608340000|2021-05-10 00:59:00|2247.4|2241.4|2247.4|2241.4|2247.4|2241.4|2247.4|2241.4|1
1620608400000|2021-05-10 01:00:00|2247.3|2241.3|2245.4|2239.4|2247.3|2241.3|2244.9|2238.9|11
1620608430000|2021-05-10 01:00:30|2245.6|2239.6|2245.4|2239.4|2246.3|2240.3|2245.3|2239.3|6
1620608440000|2021-05-10 01:00:40|2245.6|2239.6|2246.4|2240.4|2246.6|2240.6|2245.6|2239.6|15
1620608450000|2021-05-10 01:00:50|2246.3|2240.3|2246.6|2240.6|2246.6|2240.6|2246.3|2240.3|5
1620608460000|2021-05-10 01:01:00|2246.5|2240.5|2246.6|2240.6|2246.6|2240.6|2246.1|2240.1|8
1620608470000|2021-05-10 01:01:10|2246.5|2240.5|2246.1|2240.1|2246.5|2240.5|2246.1|2240.1|2
1620608480000|2021-05-10 01:01:20|2246.6|2240.6|2246.6|2240.6|2246.6|2240.6|2246.6|2240.6|1
1620608490000|2021-05-10 01:01:30|2246.4|2240.4|2246.4|2240.4|2246.4|2240.4|2246.4|2240.4|1
1620608550000|2021-05-10 01:02:30|2246|2240|2245.9|2239.9|2246|2240|2245.9|2239.9|2
1620608560000|2021-05-10 01:02:40|2245.8|2239.8|2245.1|2239.1|2245.8|2239.8|2245.1|2239.1|2
1620608570000|2021-05-10 01:02:50|2244.9|2238.9|2244.9|2238.9|2244.9|2238.9|2244.9|2238.9|1
1620608580000|2021-05-10 01:03:00|2245.1|2239.1|2245.5|2239.5|2245.5|2239.5|2245.1|2239.1|2
1620608590000|2021-05-10 01:03:10|2245.6|2239.6|2245.6|2239.6|2245.6|2239.6|2245.6|2239.6|1
1620608610000|2021-05-10 01:03:30|2245.9|2239.9|2245.9|2239.9|2245.9|2239.9|2245.9|2239.9|1
1620608630000|2021-05-10 01:03:50|2245.5|2239.5|2245.5|2239.5|2245.5|2239.5|2245.5|2239.5|1
1620608650000|2021-05-10 01:04:10|2245.9|2239.9|2245.9|2239.9|2245.9|2239.9|2245.9|2239.9|1
1620608670000|2021-05-10 01:04:30|2246.1|2240.1|2246.1|2240.1|2246.1|2240.1|2246.1|2240.1|1
1620608740000|2021-05-10 01:05:40|2246|2240|2248.4|2242.4|2248.4|2242.4|2246|2240|5
1620608750000|2021-05-10 01:05:50|2248.6|2242.6|2248.6|2242.6|2248.6|2242.6|2248.6|2242.6|1
1620608760000|2021-05-10 01:06:00|2248.4|2242.4|2246.6|2240.6|2248.6|2242.6|2246.6|2240.6|8
1620608770000|2021-05-10 01:06:10|2246.4|2240.4|2246.9|2240.9|2246.9|2240.9|2246.4|2240.4|2
1620608780000|2021-05-10 01:06:20|2247|2241|2247.1|2241.1|2247.1|2241.1|2247|2241|2
1620608800000|2021-05-10 01:06:40|2247.4|2241.4|2248.9|2242.9|2249.1|2243.1|2247.4|2241.4|5
1620608810000|2021-05-10 01:06:50|2249.1|2243.1|2248.9|2242.9|2249.1|2243.1|2248.9|2242.9|14
1620608820000|2021-05-10 01:07:00|2249.1|2243.1|2248.9|2242.9|2249.1|2243.1|2248.9|2242.9|8
1620608830000|2021-05-10 01:07:10|2249.1|2243.1|2249.1|2243.1|2249.1|2243.1|2248.9|2242.9|3
1620608840000|2021-05-10 01:07:20|2249.4|2243.4|2249.4|2243.4|2249.4|2243.4|2249.4|2243.4|1
1620608850000|2021-05-10 01:07:30|2249.6|2243.6|2249.4|2243.4|2249.6|2243.6|2249.4|2243.4|2
1620608860000|2021-05-10 01:07:40|2249.6|2243.6|2249.6|2243.6|2249.6|2243.6|2249.6|2243.6|1
1620608870000|2021-05-10 01:07:50|2250.3|2244.3|2250.8|2244.8|2251.6|2245.6|2250.3|2244.3|9
1620608880000|2021-05-10 01:08:00|2250.9|2244.9|2250.9|2244.9|2251.1|2245.1|2250.6|2244.6|7
1620608890000|2021-05-10 01:08:10|2250.6|2244.6|2251.1|2245.1|2251.1|2245.1|2250.6|2244.6|3
1620608910000|2021-05-10 01:08:30|2251.4|2245.4|2251.4|2245.4|2251.4|2245.4|2251.4|2245.4|1
1620608970000|2021-05-10 01:09:30|2251.3|2245.3|2248.9|2242.9|2251.3|2245.3|2248.9|2242.9|5
1620608980000|2021-05-10 01:09:40|2248.1|2242.1|2247.6|2241.6|2248.1|2242.1|2247.6|2241.6|2
1620608990000|2021-05-10 01:09:50|2248.4|2242.4|2247.8|2241.8|2248.4|2242.4|2247.4|2241.4|6
1620609000000|2021-05-10 01:10:00|2248.1|2242.1|2248.1|2242.1|2248.1|2242.1|2248.1|2242.1|1
1620609010000|2021-05-10 01:10:10|2248.4|2242.4|2248.5|2242.5|2249.4|2243.4|2248.4|2242.4|7
1620609020000|2021-05-10 01:10:20|2248.6|2242.6|2249|2243|2249|2243|2248.5|2242.5|5
1620609040000|2021-05-10 01:10:40|2249.3|2243.3|2249.3|2243.3|2249.3|2243.3|2249.3|2243.3|1
1620609050000|2021-05-10 01:10:50|2248.6|2242.6|2248.5|2242.5|2248.6|2242.6|2248.5|2242.5|2
1620609070000|2021-05-10 01:11:10|2249|2243|2248.4|2242.4|2249|2243|2248.4|2242.4|3
1620609150000|2021-05-10 01:12:30|2248.6|2242.6|2249.1|2243.1|2249.1|2243.1|2248.6|2242.6|3
1620609180000|2021-05-10 01:13:00|2249.4|2243.4|2249.6|2243.6|2249.6|2243.6|2249.4|2243.4|2
1620609250000|2021-05-10 01:14:10|2249.4|2243.4|2248.8|2242.8|2249.4|2243.4|2248.8|2242.8|2
1620609310000|2021-05-10 01:15:10|2248.5|2242.5|2248.3|2242.3|2248.5|2242.5|2248.3|2242.3|2
1620609320000|2021-05-10 01:15:20|2248|2242|2247.8|2241.8|2248.1|2242.1|2247.8|2241.8|4
1620609330000|2021-05-10 01:15:30|2247.6|2241.6|2246.1|2240.1|2247.6|2241.6|2246|2240|5
1620609350000|2021-05-10 01:15:50|2246|2240|2246|2240|2246|2240|2246|2240|1
1620609380000|2021-05-10 01:16:20|2244|2238|2241.1|2235.1|2244.1|2238.1|2240.9|2234.9|5
1620609430000|2021-05-10 01:17:10|2241.4|2235.4|2241.4|2235.4|2241.4|2235.4|2241.4|2235.4|1
1620609450000|2021-05-10 01:17:30|2241.6|2235.6|2241.5|2235.5|2241.9|2235.9|2241.5|2235.5|4
1620609500000|2021-05-10 01:18:20|2241.8|2235.8|2241.8|2235.8|2241.8|2235.8|2241.8|2235.8|1
1620609510000|2021-05-10 01:18:30|2242.4|2236.4|2244.6|2238.6|2244.6|2238.6|2242.4|2236.4|10
1620609520000|2021-05-10 01:18:40|2244.4|2238.4|2244.4|2238.4|2244.4|2238.4|2244.4|2238.4|1
1620609660000|2021-05-10 01:21:00|2244.9|2238.9|2246.4|2240.4|2246.6|2240.6|2244.9|2238.9|5
1620609670000|2021-05-10 01:21:10|2246.1|2240.1|2246.6|2240.6|2246.9|2240.9|2246.1|2240.1|7
1620609680000|2021-05-10 01:21:20|2246.5|2240.5|2246.5|2240.5|2246.5|2240.5|2246.5|2240.5|1
1620609690000|2021-05-10 01:21:30|2246.4|2240.4|2246.1|2240.1|2246.4|2240.4|2246.1|2240.1|4
1620609700000|2021-05-10 01:21:40|2246.4|2240.4|2246.9|2240.9|2246.9|2240.9|2246.4|2240.4|5
1620609710000|2021-05-10 01:21:50|2246.6|2240.6|2246.4|2240.4|2246.9|2240.9|2246.4|2240.4|3
1620609720000|2021-05-10 01:22:00|2246.6|2240.6|2245.6|2239.6|2246.9|2240.9|2245.6|2239.6|9
1620609750000|2021-05-10 01:22:30|2245.4|2239.4|2245.4|2239.4|2245.4|2239.4|2245.4|2239.4|1
1620609820000|2021-05-10 01:23:40|2245.6|2239.6|2245.6|2239.6|2245.6|2239.6|2245.6|2239.6|1
1620609860000|2021-05-10 01:24:20|2245.9|2239.9|2245.6|2239.6|2245.9|2239.9|2245.6|2239.6|4
1620609880000|2021-05-10 01:24:40|2245.9|2239.9|2245.8|2239.8|2245.9|2239.9|2245.8|2239.8|2
1620609890000|2021-05-10 01:24:50|2245.9|2239.9|2245.9|2239.9|2245.9|2239.9|2245.9|2239.9|1
1620609900000|2021-05-10 01:25:00|2246.4|2240.4|2246.4|2240.4|2246.4|2240.4|2246.4|2240.4|1
1620609980000|2021-05-10 01:26:20|2246.3|2240.3|2245.6|2239.6|2246.3|2240.3|2245.6|2239.6|2
1620610000000|2021-05-10 01:26:40|2246.3|2240.3|2246.3|2240.3|2246.3|2240.3|2246.3|2240.3|1
1620610010000|2021-05-10 01:26:50|2245.8|2239.8|2246.5|2240.5|2246.5|2240.5|2245.8|2239.8|2
1620610020000|2021-05-10 01:27:00|2245.8|2239.8|2245.9|2239.9|2245.9|2239.9|2245.6|2239.6|3
1620610030000|2021-05-10 01:27:10|2245.8|2239.8|2245.8|2239.8|2245.8|2239.8|2245.8|2239.8|1
1620610100000|2021-05-10 01:28:20|2245.1|2239.1|2245.1|2239.1|2245.1|2239.1|2245.1|2239.1|1
1620610110000|2021-05-10 01:28:30|2244.6|2238.6|2244.1|2238.1|2244.6|2238.6|2244|2238|6
1620610120000|2021-05-10 01:28:40|2244|2238|2244|2238|2244|2238|2244|2238|1
1620610340000|2021-05-10 01:32:20|2244.1|2238.1|2244.3|2238.3|2244.3|2238.3|2244.1|2238.1|2
1620610350000|2021-05-10 01:32:30|2244.4|2238.4|2244.4|2238.4|2244.4|2238.4|2244.4|2238.4|1
1620610360000|2021-05-10 01:32:40|2244.6|2238.6|2244.5|2238.5|2244.6|2238.6|2244.5|2238.5|2
1620610370000|2021-05-10 01:32:50|2244.4|2238.4|2244.1|2238.1|2244.4|2238.4|2244.1|2238.1|2
1620610420000|2021-05-10 01:33:40|2244.3|2238.3|2244.6|2238.6|2244.6|2238.6|2244.3|2238.3|6
1620610440000|2021-05-10 01:34:00|2244.9|2238.9|2244.4|2238.4|2244.9|2238.9|2244.4|2238.4|4
1620610450000|2021-05-10 01:34:10|2244.6|2238.6|2244.6|2238.6|2244.6|2238.6|2244.6|2238.6|1
1620610460000|2021-05-10 01:34:20|2244.9|2238.9|2244.9|2238.9|2244.9|2238.9|2244.9|2238.9|1
1620610470000|2021-05-10 01:34:30|2245.1|2239.1|2245.1|2239.1|2245.1|2239.1|2245.1|2239.1|1
1620610480000|2021-05-10 01:34:40|2244.9|2238.9|2245.4|2239.4|2245.4|2239.4|2244.9|2238.9|3
1620610490000|2021-05-10 01:34:50|2245.6|2239.6|2245.6|2239.6|2245.6|2239.6|2245.6|2239.6|1
1620610500000|2021-05-10 01:35:00|2245.4|2239.4|2245.4|2239.4|2245.4|2239.4|2245.4|2239.4|1
1620610510000|2021-05-10 01:35:10|2245.6|2239.6|2245.4|2239.4|2245.6|2239.6|2245.4|2239.4|2
1620610520000|2021-05-10 01:35:20|2245.6|2239.6|2245.6|2239.6|2245.6|2239.6|2245.6|2239.6|1
1620610590000|2021-05-10 01:36:30|2246.1|2240.1|2245.6|2239.6|2246.1|2240.1|2245.6|2239.6|2
1620610610000|2021-05-10 01:36:50|2246.4|2240.4|2246.8|2240.8|2246.9|2240.9|2246.4|2240.4|5
1620610630000|2021-05-10 01:37:10|2246.9|2240.9|2248.4|2242.4|2248.4|2242.4|2246.9|2240.9|4
1620610640000|2021-05-10 01:37:20|2248.1|2242.1|2248.9|2242.9|2248.9|2242.9|2248.1|2242.1|5
1620610650000|2021-05-10 01:37:30|2248.6|2242.6|2249.1|2243.1|2249.1|2243.1|2248.6|2242.6|2
1620610680000|2021-05-10 01:38:00|2249.3|2243.3|2249.6|2243.6|2249.6|2243.6|2249.3|2243.3|3
1620610690000|2021-05-10 01:38:10|2249.4|2243.4|2249.9|2243.9|2249.9|2243.9|2249.4|2243.4|2
1620610700000|2021-05-10 01:38:20|2250.1|2244.1|2250.9|2244.9|2251.3|2245.3|2250.1|2244.1|5
1620610710000|2021-05-10 01:38:30|2250.6|2244.6|2250.9|2244.9|2250.9|2244.9|2250.6|2244.6|2
1620610870000|2021-05-10 01:41:10|2251.1|2245.1|2251.1|2245.1|2251.1|2245.1|2251.1|2245.1|1
1620610890000|2021-05-10 01:41:30|2251.6|2245.6|2251.1|2245.1|2251.6|2245.6|2251.1|2245.1|2
1620610940000|2021-05-10 01:42:20|2249.6|2243.6|2249|2243|2249.6|2243.6|2249|2243|2
1620610990000|2021-05-10 01:43:10|2249.3|2243.3|2249.8|2243.8|2249.8|2243.8|2249.3|2243.3|3
1620611020000|2021-05-10 01:43:40|2250.1|2244.1|2251.1|2245.1|2251.1|2245.1|2250.1|2244.1|4
1620611040000|2021-05-10 01:44:00|2251.4|2245.4|2252.1|2246.1|2252.1|2246.1|2251.4|2245.4|2
1620611050000|2021-05-10 01:44:10|2251.4|2245.4|2251.4|2245.4|2251.9|2245.9|2251.4|2245.4|5
1620611130000|2021-05-10 01:45:30|2251.8|2245.8|2251.8|2245.8|2252|2246|2251.8|2245.8|3
1620611140000|2021-05-10 01:45:40|2251.9|2245.9|2251.8|2245.8|2251.9|2245.9|2251.8|2245.8|2
1620611340000|2021-05-10 01:49:00|2252|2246|2251.9|2245.9|2252|2246|2251.9|2245.9|2
1620611350000|2021-05-10 01:49:10|2252|2246|2251.9|2245.9|2252|2246|2251.9|2245.9|2
1620611360000|2021-05-10 01:49:20|2252|2246|2252.3|2246.3|2252.3|2246.3|2252|2246|2
1620611370000|2021-05-10 01:49:30|2252|2246|2252.4|2246.4|2252.4|2246.4|2252|2246|3
1620611380000|2021-05-10 01:49:40|2252.3|2246.3|2251.9|2245.9|2252.3|2246.3|2251.9|2245.9|5
1620611400000|2021-05-10 01:50:00|2252.1|2246.1|2251.9|2245.9|2252.3|2246.3|2251.9|2245.9|4
1620611450000|2021-05-10 01:50:50|2251.8|2245.8|2251.8|2245.8|2251.8|2245.8|2251.8|2245.8|1
1620611530000|2021-05-10 01:52:10|2251.9|2245.9|2251.9|2245.9|2251.9|2245.9|2251.9|2245.9|1
1620611540000|2021-05-10 01:52:20|2251.8|2245.8|2251.9|2245.9|2251.9|2245.9|2251.8|2245.8|2
1620611560000|2021-05-10 01:52:40|2251.8|2245.8|2251.8|2245.8|2251.8|2245.8|2251.8|2245.8|1
1620611640000|2021-05-10 01:54:00|2251.6|2245.6|2249.6|2243.6|2251.6|2245.6|2249.6|2243.6|8
1620611650000|2021-05-10 01:54:10|2249.9|2243.9|2249.1|2243.1|2249.9|2243.9|2249.1|2243.1|8
1620611680000|2021-05-10 01:54:40|2249.6|2243.6|2251|2245|2251|2245|2249.6|2243.6|4
1620611720000|2021-05-10 01:55:20|2251.3|2245.3|2251.1|2245.1|2251.3|2245.3|2251.1|2245.1|2
1620611740000|2021-05-10 01:55:40|2251.4|2245.4|2251.4|2245.4|2251.4|2245.4|2251.4|2245.4|1
1620611760000|2021-05-10 01:56:00|2251.1|2245.1|2251.1|2245.1|2251.1|2245.1|2251.1|2245.1|1
1620611770000|2021-05-10 01:56:10|2251.4|2245.4|2251.4|2245.4|2251.4|2245.4|2251.4|2245.4|1
1620611780000|2021-05-10 01:56:20|2251.6|2245.6|2251.6|2245.6|2251.6|2245.6|2251.6|2245.6|1
1620611790000|2021-05-10 01:56:30|2251.4|2245.4|2251.4|2245.4|2251.4|2245.4|2251.4|2245.4|1
1620611800000|2021-05-10 01:56:40|2251.9|2245.9|2251.9|2245.9|2251.9|2245.9|2251.9|2245.9|1
1620611820000|2021-05-10 01:57:00|2252.1|2246.1|2252.3|2246.3|2252.3|2246.3|2252.1|2246.1|2
1620611830000|2021-05-10 01:57:10|2252.5|2246.5|2252.5|2246.5|2252.5|2246.5|2252.5|2246.5|1
1620611880000|2021-05-10 01:58:00|2252.6|2246.6|2252.6|2246.6|2252.6|2246.6|2252.6|2246.6|1
1620611890000|2021-05-10 01:58:10|2252.5|2246.5|2252.5|2246.5|2252.5|2246.5|2252.3|2246.3|3
1620611900000|2021-05-10 01:58:20|2252.3|2246.3|2252.3|2246.3|2252.3|2246.3|2252.3|2246.3|1
1620611910000|2021-05-10 01:58:30|2252|2246|2252|2246|2252|2246|2252|2246|1
1620611920000|2021-05-10 01:58:40|2252.3|2246.3|2252|2246|2252.3|2246.3|2252|2246|4
1620611930000|2021-05-10 01:58:50|2251.6|2245.6|2252|2246|2252|2246|2251.6|2245.6|2
1620611940000|2021-05-10 01:59:00|2251.6|2245.6|2251.6|2245.6|2251.6|2245.6|2251.6|2245.6|1
1620611950000|2021-05-10 01:59:10|2252|2246|2251.6|2245.6|2252|2246|2251.6|2245.6|2
1620611960000|2021-05-10 01:59:20|2251.4|2245.4|2251.5|2245.5|2251.5|2245.5|2251.4|2245.4|2
1620612000000|2021-05-10 02:00:00|2251.3|2245.3|2251.5|2245.5|2251.5|2245.5|2251.3|2245.3|3
1620612010000|2021-05-10 02:00:10|2251.8|2245.8|2251.6|2245.6|2251.8|2245.8|2251.6|2245.6|2
1620612020000|2021-05-10 02:00:20|2251.3|2245.3|2251.4|2245.4|2251.4|2245.4|2251.1|2245.1|4
1620612070000|2021-05-10 02:01:10|2251.3|2245.3|2251.4|2245.4|2251.4|2245.4|2251.1|2245.1|7
1620612080000|2021-05-10 02:01:20|2251.1|2245.1|2251.1|2245.1|2251.4|2245.4|2251.1|2245.1|7
1620612160000|2021-05-10 02:02:40|2251.4|2245.4|2251.4|2245.4|2251.4|2245.4|2251.4|2245.4|1
1620612220000|2021-05-10 02:03:40|2251.5|2245.5|2251.5|2245.5|2251.5|2245.5|2251.5|2245.5|1
1620612230000|2021-05-10 02:03:50|2251.8|2245.8|2251.6|2245.6|2251.8|2245.8|2251.6|2245.6|2
1620612240000|2021-05-10 02:04:00|2251.4|2245.4|2251.4|2245.4|2251.4|2245.4|2251.4|2245.4|1
1620612250000|2021-05-10 02:04:10|2251.5|2245.5|2251.4|2245.4|2251.5|2245.5|2251.4|2245.4|2
1620612260000|2021-05-10 02:04:20|2251.5|2245.5|2251.4|2245.4|2251.5|2245.5|2251.4|2245.4|2
1620612330000|2021-05-10 02:05:30|2251.9|2245.9|2251.9|2245.9|2251.9|2245.9|2251.9|2245.9|1
1620612380000|2021-05-10 02:06:20|2251.6|2245.6|2251.6|2245.6|2251.6|2245.6|2251.6|2245.6|1
1620612540000|2021-05-10 02:09:00|2251.1|2245.1|2251.8|2245.8|2251.8|2245.8|2251.1|2245.1|3
1620612550000|2021-05-10 02:09:10|2252.1|2246.1|2252.1|2246.1|2252.1|2246.1|2252.1|2246.1|1
1620612570000|2021-05-10 02:09:30|2252.4|2246.4|2252.4|2246.4|2252.4|2246.4|2252.4|2246.4|1
1620612580000|2021-05-10 02:09:40|2252.6|2246.6|2253.9|2247.9|2253.9|2247.9|2252.6|2246.6|6
1620612640000|2021-05-10 02:10:40|2253.4|2247.4|2255.3|2249.3|2255.3|2249.3|2253.4|2247.4|8
1620612680000|2021-05-10 02:11:20|2254.6|2248.6|2255.3|2249.3|2255.3|2249.3|2254.6|2248.6|4
1620612700000|2021-05-10 02:11:40|2255.1|2249.1|2255.3|2249.3|2255.3|2249.3|2255.1|2249.1|2
1620612760000|2021-05-10 02:12:40|2255.4|2249.4|2256.4|2250.4|2256.4|2250.4|2255.4|2249.4|4
1620612770000|2021-05-10 02:12:50|2256.1|2250.1|2256.1|2250.1|2256.1|2250.1|2256.1|2250.1|1
1620612780000|2021-05-10 02:13:00|2256.4|2250.4|2256.4|2250.4|2256.4|2250.4|2256.4|2250.4|1
1620612790000|2021-05-10 02:13:10|2256.1|2250.1|2256.4|2250.4|2256.4|2250.4|2255.5|2249.5|3
1620612810000|2021-05-10 02:13:30|2256.1|2250.1|2256.1|2250.1|2256.1|2250.1|2256.1|2250.1|1
1620612830000|2021-05-10 02:13:50|2255.6|2249.6|2255.6|2249.6|2255.6|2249.6|2255.6|2249.6|1
1620612870000|2021-05-10 02:14:30|2255.9|2249.9|2255.9|2249.9|2255.9|2249.9|2255.9|2249.9|1
1620612880000|2021-05-10 02:14:40|2256.1|2250.1|2256.4|2250.4|2256.4|2250.4|2256.1|2250.1|2
1620612890000|2021-05-10 02:14:50|2256.3|2250.3|2256.3|2250.3|2256.3|2250.3|2256.3|2250.3|1
1620612990000|2021-05-10 02:16:30|2257.4|2251.4|2257.4|2251.4|2257.4|2251.4|2257.4|2251.4|1
1620613190000|2021-05-10 02:19:50|2258.6|2252.6|2258.9|2252.9|2258.9|2252.9|2258.6|2252.6|2
1620613800000|2021-05-10 02:30:00|2258.4|2252.4|2255.6|2249.6|2258.6|2252.6|2255.6|2249.6|9
1620613810000|2021-05-10 02:30:10|2255.9|2249.9|2254.1|2248.1|2255.9|2249.9|2254.1|2248.1|4
1620613820000|2021-05-10 02:30:20|2253.8|2247.8|2253.6|2247.6|2253.8|2247.8|2253.6|2247.6|2
1620613830000|2021-05-10 02:30:30|2253.4|2247.4|2253.4|2247.4|2253.4|2247.4|2253.4|2247.4|1
1620613840000|2021-05-10 02:30:40|2253.1|2247.1|2253.5|2247.5|2253.5|2247.5|2253.1|2247.1|2
1620613890000|2021-05-10 02:31:30|2253.6|2247.6|2253.6|2247.6|2253.6|2247.6|2253.6|2247.6|1
1620613910000|2021-05-10 02:31:50|2253.8|2247.8|2253.8|2247.8|2253.8|2247.8|2253.8|2247.8|1
1620613920000|2021-05-10 02:32:00|2254|2248|2254|2248|2254|2248|2254|2248|1
1620613980000|2021-05-10 02:33:00|2254.1|2248.1|2254.1|2248.1|2254.1|2248.1|2254.1|2248.1|1
1620613990000|2021-05-10 02:33:10|2254.5|2248.5|2255.4|2249.4|2255.4|2249.4|2254.5|2248.5|3
1620614000000|2021-05-10 02:33:20|2255.1|2249.1|2255.6|2249.6|2255.6|2249.6|2255.1|2249.1|2
1620614090000|2021-05-10 02:34:50|2255.4|2249.4|2254.9|2248.9|2255.4|2249.4|2254.9|2248.9|4
1620614110000|2021-05-10 02:35:10|2254.6|2248.6|2254.6|2248.6|2254.6|2248.6|2254.6|2248.6|1
1620614130000|2021-05-10 02:35:30|2254.4|2248.4|2254.4|2248.4|2254.4|2248.4|2254.4|2248.4|1
1620614150000|2021-05-10 02:35:50|2254.6|2248.6|2254.6|2248.6|2254.6|2248.6|2254.6|2248.6|1
1620614160000|2021-05-10 02:36:00|2254.9|2248.9|2254.9|2248.9|2254.9|2248.9|2254.9|2248.9|1
1620614180000|2021-05-10 02:36:20|2255.1|2249.1|2255.1|2249.1|2255.1|2249.1|2255.1|2249.1|1
1620614200000|2021-05-10 02:36:40|2254.9|2248.9|2254.9|2248.9|2254.9|2248.9|2254.9|2248.9|1
1620614220000|2021-05-10 02:37:00|2254.6|2248.6|2254.4|2248.4|2254.6|2248.6|2254.4|2248.4|2
1620614290000|2021-05-10 02:38:10|2253.9|2247.9|2254.4|2248.4|2254.4|2248.4|2253.9|2247.9|2
1620614400000|2021-05-10 02:40:00|2254.6|2248.6|2254.6|2248.6|2254.6|2248.6|2254.6|2248.6|1
1620614440000|2021-05-10 02:40:40|2254.8|2248.8|2255.4|2249.4|2255.4|2249.4|2254.8|2248.8|3
1620614450000|2021-05-10 02:40:50|2255.6|2249.6|2255.6|2249.6|2255.6|2249.6|2255.6|2249.6|1
1620614900000|2021-05-10 02:48:20|2255.4|2249.4|2255.4|2249.4|2255.4|2249.4|2255.4|2249.4|1
1620614920000|2021-05-10 02:48:40|2255.1|2249.1|2255.1|2249.1|2255.1|2249.1|2255.1|2249.1|1
1620614960000|2021-05-10 02:49:20|2254.9|2248.9|2254.9|2248.9|2254.9|2248.9|2254.9|2248.9|1
1620614970000|2021-05-10 02:49:30|2255.1|2249.1|2255.1|2249.1|2255.1|2249.1|2255.1|2249.1|1
1620614980000|2021-05-10 02:49:40|2255.4|2249.4|2256|2250|2256.4|2250.4|2255.4|2249.4|4
1620614990000|2021-05-10 02:49:50|2255.9|2249.9|2255.9|2249.9|2255.9|2249.9|2255.9|2249.9|1
1620615000000|2021-05-10 02:50:00|2256.1|2250.1|2256|2250|2256.4|2250.4|2256|2250|3
1620615030000|2021-05-10 02:50:30|2255.9|2249.9|2255.8|2249.8|2255.9|2249.9|2255.8|2249.8|2
1620615180000|2021-05-10 02:53:00|2255.6|2249.6|2255.6|2249.6|2255.6|2249.6|2255.6|2249.6|1
1620615210000|2021-05-10 02:53:30|2255.4|2249.4|2255.1|2249.1|2255.4|2249.4|2254.4|2248.4|4
1620615240000|2021-05-10 02:54:00|2255.4|2249.4|2255.4|2249.4|2255.4|2249.4|2255.4|2249.4|1
1620615250000|2021-05-10 02:54:10|2255.3|2249.3|2255.4|2249.4|2256.1|2250.1|2255.3|2249.3|4
1620615330000|2021-05-10 02:55:30|2255.1|2249.1|2255.1|2249.1|2255.1|2249.1|2255.1|2249.1|1
1620615460000|2021-05-10 02:57:40|2255.4|2249.4|2255.4|2249.4|2255.4|2249.4|2255.4|2249.4|1
1620615530000|2021-05-10 02:58:50|2255.1|2249.1|2253.6|2247.6|2255.1|2249.1|2253.6|2247.6|2
1620615590000|2021-05-10 02:59:50|2253.9|2247.9|2253.9|2247.9|2253.9|2247.9|2253.9|2247.9|1
1620615820000|2021-05-10 03:03:40|2253.6|2247.6|2253.9|2247.9|2253.9|2247.9|2253.6|2247.6|4
1620615840000|2021-05-10 03:04:00|2254.1|2248.1|2254.1|2248.1|2254.1|2248.1|2254.1|2248.1|1
1620615890000|2021-05-10 03:04:50|2254.4|2248.4|2254.4|2248.4|2254.4|2248.4|2254.4|2248.4|1
1620615910000|2021-05-10 03:05:10|2254.8|2248.8|2255.1|2249.1|2255.1|2249.1|2254.8|2248.8|4
1620615920000|2021-05-10 03:05:20|2255.4|2249.4|2255.4|2249.4|2255.4|2249.4|2255.4|2249.4|1
1620615940000|2021-05-10 03:05:40|2255.5|2249.5|2255.5|2249.5|2255.5|2249.5|2255.5|2249.5|1
1620615950000|2021-05-10 03:05:50|2255.4|2249.4|2255.4|2249.4|2255.6|2249.6|2255.4|2249.4|3
1620616060000|2021-05-10 03:07:40|2255.1|2249.1|2255.1|2249.1|2255.1|2249.1|2255.1|2249.1|1
1620616080000|2021-05-10 03:08:00|2255.4|2249.4|2255.4|2249.4|2255.4|2249.4|2255.4|2249.4|1
1620616210000|2021-05-10 03:10:10|2255.6|2249.6|2256.1|2250.1|2256.1|2250.1|2255.6|2249.6|2
1620616220000|2021-05-10 03:10:20|2256.3|2250.3|2255.8|2249.8|2256.4|2250.4|2255.8|2249.8|4
1620616230000|2021-05-10 03:10:30|2255.9|2249.9|2256.4|2250.4|2256.4|2250.4|2255.9|2249.9|2
1620616260000|2021-05-10 03:11:00|2256.3|2250.3|2256.3|2250.3|2256.3|2250.3|2256.3|2250.3|1
1620616270000|2021-05-10 03:11:10|2255.8|2249.8|2256.4|2250.4|2256.4|2250.4|2255.8|2249.8|3
1620616280000|2021-05-10 03:11:20|2256.1|2250.1|2256.4|2250.4|2256.6|2250.6|2256.1|2250.1|4
1620616290000|2021-05-10 03:11:30|2255.8|2249.8|2256.4|2250.4|2256.4|2250.4|2255.8|2249.8|3
1620616310000|2021-05-10 03:11:50|2256.3|2250.3|2256.4|2250.4|2256.6|2250.6|2256.3|2250.3|3
1620616360000|2021-05-10 03:12:40|2256.6|2250.6|2257.1|2251.1|2257.1|2251.1|2256.6|2250.6|3
1620616370000|2021-05-10 03:12:50|2257.3|2251.3|2257.3|2251.3|2257.3|2251.3|2257.3|2251.3|1
1620616410000|2021-05-10 03:13:30|2257.1|2251.1|2257.1|2251.1|2257.1|2251.1|2257.1|2251.1|1
1620616480000|2021-05-10 03:14:40|2257|2251|2257.4|2251.4|2257.4|2251.4|2257|2251|2
1620616520000|2021-05-10 03:15:20|2257.3|2251.3|2257.3|2251.3|2257.3|2251.3|2257.3|2251.3|1
1620616570000|2021-05-10 03:16:10|2257.4|2251.4|2257.4|2251.4|2257.4|2251.4|2257.4|2251.4|1
1620616600000|2021-05-10 03:16:40|2257.1|2251.1|2257.1|2251.1|2257.1|2251.1|2257.1|2251.1|1
1620616610000|2021-05-10 03:16:50|2256.9|2250.9|2256.6|2250.6|2256.9|2250.9|2256.6|2250.6|2
1620616620000|2021-05-10 03:17:00|2256.9|2250.9|2256.6|2250.6|2256.9|2250.9|2256.6|2250.6|2
1620616670000|2021-05-10 03:17:50|2256.4|2250.4|2256.1|2250.1|2256.4|2250.4|2256.1|2250.1|2
1620616710000|2021-05-10 03:18:30|2256.4|2250.4|2256.1|2250.1|2256.4|2250.4|2256.1|2250.1|2
1620616730000|2021-05-10 03:18:50|2256.4|2250.4|2256.1|2250.1|2256.4|2250.4|2256.1|2250.1|2
1620616740000|2021-05-10 03:19:00|2256.4|2250.4|2256.4|2250.4|2256.4|2250.4|2256.4|2250.4|1
1620616750000|2021-05-10 03:19:10|2256.6|2250.6|2256.9|2250.9|2257.1|2251.1|2256.6|2250.6|5
1620616770000|2021-05-10 03:19:30|2256.6|2250.6|2256.6|2250.6|2256.6|2250.6|2256.6|2250.6|1
1620616780000|2021-05-10 03:19:40|2256.9|2250.9|2256.6|2250.6|2256.9|2250.9|2256.6|2250.6|2
1620616810000|2021-05-10 03:20:10|2256.8|2250.8|2256.8|2250.8|2256.8|2250.8|2256.8|2250.8|1
1620616860000|2021-05-10 03:21:00|2256.4|2250.4|2256.5|2250.5|2256.5|2250.5|2256.4|2250.4|2
1620616870000|2021-05-10 03:21:10|2256.6|2250.6|2256.6|2250.6|2256.6|2250.6|2256.6|2250.6|1
1620616890000|2021-05-10 03:21:30|2256.5|2250.5|2256.6|2250.6|2256.6|2250.6|2256.5|2250.5|2
1620616900000|2021-05-10 03:21:40|2256.5|2250.5|2257.4|2251.4|2257.4|2251.4|2256.5|2250.5|6
1620616910000|2021-05-10 03:21:50|2257.6|2251.6|2257.6|2251.6|2257.6|2251.6|2257.6|2251.6|1
1620616930000|2021-05-10 03:22:10|2257.9|2251.9|2258.1|2252.1|2258.1|2252.1|2257.9|2251.9|2
1620616940000|2021-05-10 03:22:20|2257.9|2251.9|2257.9|2251.9|2257.9|2251.9|2257.9|2251.9|1
1620616950000|2021-05-10 03:22:30|2258.1|2252.1|2258.1|2252.1|2258.1|2252.1|2258.1|2252.1|1
1620616970000|2021-05-10 03:22:50|2257.9|2251.9|2257.9|2251.9|2257.9|2251.9|2257.9|2251.9|1
1620617000000|2021-05-10 03:23:20|2258.1|2252.1|2258.1|2252.1|2258.1|2252.1|2258.1|2252.1|1
1620617110000|2021-05-10 03:25:10|2258.3|2252.3|2258.3|2252.3|2258.3|2252.3|2258.3|2252.3|1
1620617120000|2021-05-10 03:25:20|2258.4|2252.4|2258.3|2252.3|2258.4|2252.4|2258.3|2252.3|2
1620617130000|2021-05-10 03:25:30|2258.4|2252.4|2258.9|2252.9|2258.9|2252.9|2258.4|2252.4|3
1620617140000|2021-05-10 03:25:40|2259.5|2253.5|2259.5|2253.5|2259.5|2253.5|2259.5|2253.5|1
1620617150000|2021-05-10 03:25:50|2259.3|2253.3|2259.5|2253.5|2259.5|2253.5|2259.3|2253.3|2
1620617170000|2021-05-10 03:26:10|2259.8|2253.8|2260.1|2254.1|2260.1|2254.1|2259.8|2253.8|2
1620617180000|2021-05-10 03:26:20|2260.4|2254.4|2260.4|2254.4|2260.4|2254.4|2260.4|2254.4|1
1620617190000|2021-05-10 03:26:30|2260.8|2254.8|2261.4|2255.4|2261.4|2255.4|2260.8|2254.8|2
1620617200000|2021-05-10 03:26:40|2261.6|2255.6|2261.6|2255.6|2261.6|2255.6|2261.6|2255.6|1
1620617240000|2021-05-10 03:27:20|2261.1|2255.1|2261.1|2255.1|2261.1|2255.1|2261.1|2255.1|1
1620617250000|2021-05-10 03:27:30|2260.5|2254.5|2261.3|2255.3|2261.3|2255.3|2260.5|2254.5|2
1620617260000|2021-05-10 03:27:40|2260.9|2254.9|2261.6|2255.6|2261.6|2255.6|2260.6|2254.6|12
1620617270000|2021-05-10 03:27:50|2260.6|2254.6|2259.9|2253.9|2260.6|2254.6|2259.6|2253.6|5
1620617280000|2021-05-10 03:28:00|2259.6|2253.6|2259.9|2253.9|2260.1|2254.1|2259.4|2253.4|7
1620617340000|2021-05-10 03:29:00|2259.6|2253.6|2259.4|2253.4|2259.6|2253.6|2259.4|2253.4|2
1620617350000|2021-05-10 03:29:10|2259.6|2253.6|2258.9|2252.9|2259.6|2253.6|2258.4|2252.4|9
1620617360000|2021-05-10 03:29:20|2259|2253|2259.4|2253.4|2259.4|2253.4|2258.9|2252.9|6
1620617370000|2021-05-10 03:29:30|2259.1|2253.1|2259.5|2253.5|2259.5|2253.5|2259.1|2253.1|2
1620617380000|2021-05-10 03:29:40|2259.4|2253.4|2258.9|2252.9|2259.4|2253.4|2258.6|2252.6|5
1620617390000|2021-05-10 03:29:50|2259.1|2253.1|2259.4|2253.4|2259.4|2253.4|2259.1|2253.1|2
1620617400000|2021-05-10 03:30:00|2259.1|2253.1|2259.1|2253.1|2259.1|2253.1|2259.1|2253.1|1
1620617410000|2021-05-10 03:30:10|2259.4|2253.4|2258.9|2252.9|2259.4|2253.4|2258.6|2252.6|3
1620617420000|2021-05-10 03:30:20|2259.1|2253.1|2259.4|2253.4|2259.6|2253.6|2259.1|2253.1|3
1620617450000|2021-05-10 03:30:50|2259.6|2253.6|2259.4|2253.4|2259.6|2253.6|2259.4|2253.4|2
1620617470000|2021-05-10 03:31:10|2259.6|2253.6|2258.9|2252.9|2259.6|2253.6|2258.9|2252.9|4
1620617480000|2021-05-10 03:31:20|2258.6|2252.6|2258.9|2252.9|2258.9|2252.9|2258.6|2252.6|2
1620617500000|2021-05-10 03:31:40|2258.6|2252.6|2258.1|2252.1|2258.6|2252.6|2258.1|2252.1|2
1620617510000|2021-05-10 03:31:50|2257.9|2251.9|2257.9|2251.9|2257.9|2251.9|2257.9|2251.9|1
1620617520000|2021-05-10 03:32:00|2258.1|2252.1|2258.6|2252.6|2258.6|2252.6|2258.1|2252.1|2
1620617540000|2021-05-10 03:32:20|2258.9|2252.9|2258.9|2252.9|2258.9|2252.9|2258.9|2252.9|1
1620617560000|2021-05-10 03:32:40|2258.6|2252.6|2259.4|2253.4|2259.4|2253.4|2258.6|2252.6|2
1620617640000|2021-05-10 03:34:00|2259|2253|2258.9|2252.9|2259|2253|2258.9|2252.9|2
1620617690000|2021-05-10 03:34:50|2259|2253|2259|2253|2259|2253|2259|2253|1
1620617870000|2021-05-10 03:37:50|2258.9|2252.9|2257.6|2251.6|2258.9|2252.9|2257.6|2251.6|2
1620617880000|2021-05-10 03:38:00|2257.1|2251.1|2256.9|2250.9|2257.1|2251.1|2256.9|2250.9|2
1620618140000|2021-05-10 03:42:20|2256.6|2250.6|2256.6|2250.6|2256.6|2250.6|2256.6|2250.6|1
1620618780000|2021-05-10 03:53:00|2256.1|2250.1|2255.6|2249.6|2256.1|2250.1|2255.6|2249.6|2
1620618790000|2021-05-10 03:53:10|2255.9|2249.9|2256.1|2250.1|2256.1|2250.1|2255.6|2249.6|4
1620618850000|2021-05-10 03:54:10|2255.9|2249.9|2255.6|2249.6|2255.9|2249.9|2255.6|2249.6|2
1620618860000|2021-05-10 03:54:20|2255.9|2249.9|2256.1|2250.1|2256.1|2250.1|2255.6|2249.6|4
1620618960000|2021-05-10 03:56:00|2255.9|2249.9|2255.9|2249.9|2255.9|2249.9|2255.9|2249.9|1
1620618970000|2021-05-10 03:56:10|2256.5|2250.5|2256.1|2250.1|2256.6|2250.6|2256.1|2250.1|3
1620619090000|2021-05-10 03:58:10|2255.9|2249.9|2255.9|2249.9|2255.9|2249.9|2255.9|2249.9|1
1620619280000|2021-05-10 04:01:20|2255.6|2249.6|2255.6|2249.6|2255.6|2249.6|2255.6|2249.6|1
1620619330000|2021-05-10 04:02:10|2255.4|2249.4|2255.4|2249.4|2255.4|2249.4|2255.4|2249.4|1
1620619370000|2021-05-10 04:02:50|2254|2248|2253.5|2247.5|2254|2248|2253.5|2247.5|2
1620619390000|2021-05-10 04:03:10|2253.9|2247.9|2253.6|2247.6|2253.9|2247.9|2253.6|2247.6|2
1620619420000|2021-05-10 04:03:40|2253.9|2247.9|2254.1|2248.1|2254.1|2248.1|2253.9|2247.9|2
1620619610000|2021-05-10 04:06:50|2253.6|2247.6|2254.1|2248.1|2254.1|2248.1|2253.6|2247.6|3
1620619830000|2021-05-10 04:10:30|2253.6|2247.6|2253.6|2247.6|2253.6|2247.6|2253.6|2247.6|1
1620619840000|2021-05-10 04:10:40|2253.4|2247.4|2253.1|2247.1|2253.4|2247.4|2253.1|2247.1|2
1620620160000|2021-05-10 04:16:00|2253.4|2247.4|2253.1|2247.1|2253.4|2247.4|2253.1|2247.1|2
1620620370000|2021-05-10 04:19:30|2252.9|2246.9|2253.1|2247.1|2253.1|2247.1|2252.9|2246.9|2
1620620380000|2021-05-10 04:19:40|2252.9|2246.9|2252.9|2246.9|2252.9|2246.9|2252.9|2246.9|1
1620620830000|2021-05-10 04:27:10|2252.6|2246.6|2252.9|2246.9|2252.9|2246.9|2252.6|2246.6|2
1620620840000|2021-05-10 04:27:20|2253|2247|2253|2247|2253|2247|2253|2247|1
1620620870000|2021-05-10 04:27:50|2252.3|2246.3|2252.9|2246.9|2253.1|2247.1|2252.1|2246.1|6
1620621060000|2021-05-10 04:31:00|2252.5|2246.5|2252.9|2246.9|2253.1|2247.1|2252.5|2246.5|4
1620621280000|2021-05-10 04:34:40|2253|2247|2253|2247|2253|2247|2253|2247|1
1620621390000|2021-05-10 04:36:30|2252.9|2246.9|2252.9|2246.9|2252.9|2246.9|2252.9|2246.9|1
1620621510000|2021-05-10 04:38:30|2252.6|2246.6|2252.1|2246.1|2252.6|2246.6|2252.1|2246.1|2
1620621540000|2021-05-10 04:39:00|2251.1|2245.1|2250.8|2244.8|2251.1|2245.1|2250.8|2244.8|3
1620621550000|2021-05-10 04:39:10|2250.6|2244.6|2250.1|2244.1|2250.6|2244.6|2249.6|2243.6|3
1620621560000|2021-05-10 04:39:20|2249.9|2243.9|2249.9|2243.9|2249.9|2243.9|2249.9|2243.9|1
1620621640000|2021-05-10 04:40:40|2249.4|2243.4|2250.4|2244.4|2250.4|2244.4|2249.4|2243.4|2
1620621650000|2021-05-10 04:40:50|2250.1|2244.1|2250.1|2244.1|2250.1|2244.1|2250.1|2244.1|1
1620621700000|2021-05-10 04:41:40|2250|2244|2250|2244|2250|2244|2250|2244|1
1620621710000|2021-05-10 04:41:50|2249.6|2243.6|2249.6|2243.6|2249.6|2243.6|2249.6|2243.6|1
1620621790000|2021-05-10 04:43:10|2248.8|2242.8|2247.6|2241.6|2248.8|2242.8|2247.6|2241.6|3
1620622100000|2021-05-10 04:48:20|2247|2241|2247|2241|2247|2241|2247|2241|1
1620622160000|2021-05-10 04:49:20|2246.9|2240.9|2247.4|2241.4|2247.4|2241.4|2246.9|2240.9|3
1620622180000|2021-05-10 04:49:40|2246.9|2240.9|2246.9|2240.9|2246.9|2240.9|2246.9|2240.9|1
1620622240000|2021-05-10 04:50:40|2248.4|2242.4|2249.4|2243.4|2249.4|2243.4|2248.4|2242.4|3
1620622250000|2021-05-10 04:50:50|2249.3|2243.3|2247.4|2241.4|2249.3|2243.3|2247.4|2241.4|4
1620622260000|2021-05-10 04:51:00|2247.6|2241.6|2247.3|2241.3|2247.6|2241.6|2247.3|2241.3|3
1620622270000|2021-05-10 04:51:10|2248.4|2242.4|2247.4|2241.4|2248.4|2242.4|2247.4|2241.4|2
1620622280000|2021-05-10 04:51:20|2247.5|2241.5|2247.5|2241.5|2247.5|2241.5|2247.5|2241.5|1
1620622300000|2021-05-10 04:51:40|2247.4|2241.4|2247.4|2241.4|2247.4|2241.4|2247.4|2241.4|1
1620622340000|2021-05-10 04:52:20|2248.4|2242.4|2247.4|2241.4|2248.6|2242.6|2247.4|2241.4|5
1620622350000|2021-05-10 04:52:30|2247.5|2241.5|2247.6|2241.6|2247.6|2241.6|2247.4|2241.4|3
1620622400000|2021-05-10 04:53:20|2248.4|2242.4|2248.5|2242.5|2248.5|2242.5|2248.4|2242.4|2
1620622410000|2021-05-10 04:53:30|2247.9|2241.9|2247.9|2241.9|2247.9|2241.9|2247.1|2241.1|5
1620622530000|2021-05-10 04:55:30|2247.4|2241.4|2247.4|2241.4|2247.4|2241.4|2247.4|2241.4|1
1620622540000|2021-05-10 04:55:40|2248.4|2242.4|2247.4|2241.4|2248.4|2242.4|2247.4|2241.4|2
1620622820000|2021-05-10 05:00:20|2247.3|2241.3|2247.3|2241.3|2247.3|2241.3|2247.3|2241.3|1
1620622840000|2021-05-10 05:00:40|2247.1|2241.1|2247.1|2241.1|2247.1|2241.1|2247.1|2241.1|1
1620622860000|2021-05-10 05:01:00|2246.9|2240.9|2247.1|2241.1|2247.1|2241.1|2246.9|2240.9|2
1620623070000|2021-05-10 05:04:30|2246.6|2240.6|2246.4|2240.4|2246.6|2240.6|2246.4|2240.4|2
1620623220000|2021-05-10 05:07:00|2246.6|2240.6|2246.6|2240.6|2246.6|2240.6|2246.6|2240.6|1
1620623330000|2021-05-10 05:08:50|2246.8|2240.8|2246.8|2240.8|2246.8|2240.8|2246.8|2240.8|1
1620623970000|2021-05-10 05:19:30|2246.6|2240.6|2247.1|2241.1|2247.1|2241.1|2246.6|2240.6|2
1620624120000|2021-05-10 05:22:00|2245.9|2239.9|2245.1|2239.1|2245.9|2239.9|2245.1|2239.1|2
1620624130000|2021-05-10 05:22:10|2245.6|2239.6|2245.6|2239.6|2245.6|2239.6|2245.4|2239.4|3
1620624140000|2021-05-10 05:22:20|2245.4|2239.4|2245.6|2239.6|2245.6|2239.6|2245.4|2239.4|4
1620624150000|2021-05-10 05:22:30|2245.4|2239.4|2245.6|2239.6|2245.6|2239.6|2245.4|2239.4|2
1620624160000|2021-05-10 05:22:40|2245.4|2239.4|2245.6|2239.6|2245.6|2239.6|2245.4|2239.4|2
1620624170000|2021-05-10 05:22:50|2245.4|2239.4|2245.6|2239.6|2245.6|2239.6|2245.4|2239.4|2
1620624180000|2021-05-10 05:23:00|2245.4|2239.4|2245.6|2239.6|2245.6|2239.6|2245.4|2239.4|2
1620624200000|2021-05-10 05:23:20|2245.4|2239.4|2245.6|2239.6|2245.6|2239.6|2245.4|2239.4|6
1620624210000|2021-05-10 05:23:30|2245.4|2239.4|2245.6|2239.6|2245.6|2239.6|2245.4|2239.4|2
1620624220000|2021-05-10 05:23:40|2245.4|2239.4|2245.6|2239.6|2245.6|2239.6|2245.4|2239.4|2
1620624290000|2021-05-10 05:24:50|2246.1|2240.1|2246.4|2240.4|2246.4|2240.4|2246.1|2240.1|2
1620624540000|2021-05-10 05:29:00|2246.5|2240.5|2246.5|2240.5|2246.5|2240.5|2246.5|2240.5|1
1620624600000|2021-05-10 05:30:00|2246.9|2240.9|2249|2243|2249|2243|2246.9|2240.9|5
1620624610000|2021-05-10 05:30:10|2249.4|2243.4|2248.9|2242.9|2249.4|2243.4|2248.9|2242.9|3
1620624620000|2021-05-10 05:30:20|2249|2243|2249|2243|2249|2243|2249|2243|1
1620624630000|2021-05-10 05:30:30|2249.6|2243.6|2249.9|2243.9|2249.9|2243.9|2249.6|2243.6|2
1620624670000|2021-05-10 05:31:10|2249.6|2243.6|2249.5|2243.5|2249.6|2243.6|2249.5|2243.5|2
1620624690000|2021-05-10 05:31:30|2249.6|2243.6|2249.5|2243.5|2249.6|2243.6|2249.5|2243.5|2
1620624700000|2021-05-10 05:31:40|2249.6|2243.6|2249.6|2243.6|2249.6|2243.6|2249.6|2243.6|1
1620624710000|2021-05-10 05:31:50|2249.5|2243.5|2249.5|2243.5|2249.5|2243.5|2249.5|2243.5|1
1620624730000|2021-05-10 05:32:10|2249.6|2243.6|2249.5|2243.5|2249.6|2243.6|2249.5|2243.5|2
1620624740000|2021-05-10 05:32:20|2249.6|2243.6|2249.6|2243.6|2249.6|2243.6|2249.6|2243.6|1
1620624750000|2021-05-10 05:32:30|2249.5|2243.5|2249.5|2243.5|2249.5|2243.5|2249.5|2243.5|1
1620624780000|2021-05-10 05:33:00|2249.1|2243.1|2249.1|2243.1|2249.1|2243.1|2249.1|2243.1|1
1620624810000|2021-05-10 05:33:30|2249.4|2243.4|2249.5|2243.5|2250.4|2244.4|2249.4|2243.4|4
1620624820000|2021-05-10 05:33:40|2249.3|2243.3|2249.3|2243.3|2249.3|2243.3|2249.3|2243.3|1
1620624830000|2021-05-10 05:33:50|2249.1|2243.1|2248.1|2242.1|2249.1|2243.1|2248.1|2242.1|2
1620624860000|2021-05-10 05:34:20|2248|2242|2247.9|2241.9|2248|2242|2247.8|2241.8|4
1620624870000|2021-05-10 05:34:30|2248.1|2242.1|2247.9|2241.9|2248.1|2242.1|2247.9|2241.9|2
1620624880000|2021-05-10 05:34:40|2247.8|2241.8|2247.8|2241.8|2247.8|2241.8|2247.8|2241.8|1
1620624920000|2021-05-10 05:35:20|2246.9|2240.9|2247.6|2241.6|2247.9|2241.9|2246.9|2240.9|8
1620624930000|2021-05-10 05:35:30|2247.9|2241.9|2247.6|2241.6|2247.9|2241.9|2247.4|2241.4|4
1620624980000|2021-05-10 05:36:20|2248|2242|2248|2242|2248|2242|2248|2242|1
1620625060000|2021-05-10 05:37:40|2247.8|2241.8|2248|2242|2248|2242|2247.6|2241.6|4
1620625100000|2021-05-10 05:38:20|2247.6|2241.6|2247.6|2241.6|2247.6|2241.6|2247.6|2241.6|1
1620625120000|2021-05-10 05:38:40|2248.1|2242.1|2247.6|2241.6|2248.1|2242.1|2247.6|2241.6|2
1620625140000|2021-05-10 05:39:00|2248.3|2242.3|2248.3|2242.3|2248.3|2242.3|2248.3|2242.3|1
1620625190000|2021-05-10 05:39:50|2248.4|2242.4|2248.4|2242.4|2248.4|2242.4|2248.4|2242.4|1
1620625200000|2021-05-10 05:40:00|2248|2242|2248|2242|2248|2242|2248|2242|1
1620625270000|2021-05-10 05:41:10|2248.1|2242.1|2249.6|2243.6|2249.6|2243.6|2248.1|2242.1|2
1620625280000|2021-05-10 05:41:20|2249.9|2243.9|2250.1|2244.1|2250.1|2244.1|2249.9|2243.9|2
1620625290000|2021-05-10 05:41:30|2250.8|2244.8|2250.9|2244.9|2250.9|2244.9|2250.5|2244.5|4
1620625300000|2021-05-10 05:41:40|2250.6|2244.6|2250.9|2244.9|2251.4|2245.4|2250.6|2244.6|3
1620625310000|2021-05-10 05:41:50|2251.4|2245.4|2250.8|2244.8|2251.4|2245.4|2250.8|2244.8|8
1620625330000|2021-05-10 05:42:10|2250.4|2244.4|2250.8|2244.8|2250.8|2244.8|2250.4|2244.4|2
1620625340000|2021-05-10 05:42:20|2251.1|2245.1|2251|2245|2251.3|2245.3|2250.8|2244.8|6
1620625350000|2021-05-10 05:42:30|2250.9|2244.9|2251.1|2245.1|2251.1|2245.1|2250.9|2244.9|2
1620625360000|2021-05-10 05:42:40|2250.9|2244.9|2251.3|2245.3|2251.3|2245.3|2250.9|2244.9|2
1620625370000|2021-05-10 05:42:50|2251.6|2245.6|2252.1|2246.1|2252.4|2246.4|2251.4|2245.4|7
1620625380000|2021-05-10 05:43:00|2251.8|2245.8|2251.8|2245.8|2251.9|2245.9|2251.6|2245.6|8
1620625390000|2021-05-10 05:43:10|2251.5|2245.5|2251.6|2245.6|2251.6|2245.6|2251.5|2245.5|2
1620625400000|2021-05-10 05:43:20|2251.4|2245.4|2251.4|2245.4|2251.6|2245.6|2251.4|2245.4|5
1620625410000|2021-05-10 05:43:30|2252.4|2246.4|2252.9|2246.9|2253.1|2247.1|2252.4|2246.4|3
1620625420000|2021-05-10 05:43:40|2253|2247|2253|2247|2253|2247|2253|2247|1
1620625430000|2021-05-10 05:43:50|2252.6|2246.6|2253|2247|2253.1|2247.1|2252.6|2246.6|3
1620625440000|2021-05-10 05:44:00|2253.3|2247.3|2253.6|2247.6|2253.6|2247.6|2253.3|2247.3|4
1620625460000|2021-05-10 05:44:20|2253.4|2247.4|2253.6|2247.6|2254.9|2248.9|2253.4|2247.4|4
1620625490000|2021-05-10 05:44:50|2253.5|2247.5|2253.4|2247.4|2253.5|2247.5|2253.4|2247.4|2
1620625520000|2021-05-10 05:45:20|2252.9|2246.9|2252.9|2246.9|2252.9|2246.9|2252.9|2246.9|1
1620625530000|2021-05-10 05:45:30|2253.1|2247.1|2253.4|2247.4|2253.4|2247.4|2253.1|2247.1|2
1620625550000|2021-05-10 05:45:50|2253.9|2247.9|2253.9|2247.9|2254.1|2248.1|2253.9|2247.9|3
1620625560000|2021-05-10 05:46:00|2253.5|2247.5|2253.5|2247.5|2253.5|2247.5|2253.5|2247.5|1
1620625590000|2021-05-10 05:46:30|2253.4|2247.4|2253.4|2247.4|2253.4|2247.4|2253.4|2247.4|1
1620625690000|2021-05-10 05:48:10|2253.1|2247.1|2252.6|2246.6|2253.1|2247.1|2252.6|2246.6|3
1620625710000|2021-05-10 05:48:30|2252.9|2246.9|2252.9|2246.9|2252.9|2246.9|2252.9|2246.9|1
1620625730000|2021-05-10 05:48:50|2252.6|2246.6|2252.6|2246.6|2252.6|2246.6|2252.6|2246.6|1
1620625800000|2021-05-10 05:50:00|2252.4|2246.4|2250.9|2244.9|2252.4|2246.4|2250.9|2244.9|3
1620625810000|2021-05-10 05:50:10|2251.1|2245.1|2250.9|2244.9|2251.1|2245.1|2250.9|2244.9|2
1620625820000|2021-05-10 05:50:20|2251.1|2245.1|2251.1|2245.1|2251.1|2245.1|2250.9|2244.9|3
1620625830000|2021-05-10 05:50:30|2250.9|2244.9|2250.9|2244.9|2250.9|2244.9|2250.9|2244.9|1
1620625840000|2021-05-10 05:50:40|2251.1|2245.1|2250.9|2244.9|2251.1|2245.1|2250.9|2244.9|2
1620625850000|2021-05-10 05:50:50|2250.6|2244.6|2250.6|2244.6|2250.6|2244.6|2250.5|2244.5|3
1620625860000|2021-05-10 05:51:00|2251.1|2245.1|2251.1|2245.1|2251.1|2245.1|2251.1|2245.1|1
1620625870000|2021-05-10 05:51:10|2250.9|2244.9|2250.9|2244.9|2251.1|2245.1|2250.6|2244.6|7
1620625880000|2021-05-10 05:51:20|2250.6|2244.6|2250.6|2244.6|2250.6|2244.6|2250.6|2244.6|1
1620625890000|2021-05-10 05:51:30|2250.4|2244.4|2250.4|2244.4|2250.9|2244.9|2250.4|2244.4|5
1620625900000|2021-05-10 05:51:40|2250.1|2244.1|2250|2244|2250.1|2244.1|2249.9|2243.9|3
1620625910000|2021-05-10 05:51:50|2250.1|2244.1|2250.6|2244.6|2250.6|2244.6|2250.1|2244.1|4
1620625920000|2021-05-10 05:52:00|2250.8|2244.8|2249.9|2243.9|2250.8|2244.8|2249.6|2243.6|7
1620625930000|2021-05-10 05:52:10|2250.4|2244.4|2249.6|2243.6|2250.9|2244.9|2249.6|2243.6|7
1620625940000|2021-05-10 05:52:20|2249.9|2243.9|2249.6|2243.6|2250.1|2244.1|2249.1|2243.1|8
1620625950000|2021-05-10 05:52:30|2249.4|2243.4|2249.4|2243.4|2250.1|2244.1|2249.4|2243.4|3
1620625960000|2021-05-10 05:52:40|2249.6|2243.6|2249.9|2243.9|2250.1|2244.1|2249.6|2243.6|4
1620626030000|2021-05-10 05:53:50|2249.6|2243.6|2249.6|2243.6|2249.6|2243.6|2249.6|2243.6|1
1620626040000|2021-05-10 05:54:00|2250.1|2244.1|2247.9|2241.9|2250.1|2244.1|2247.9|2241.9|6
1620626060000|2021-05-10 05:54:20|2247.8|2241.8|2247.8|2241.8|2247.8|2241.8|2247.8|2241.8|1
1620626070000|2021-05-10 05:54:30|2248.1|2242.1|2248|2242|2248.6|2242.6|2247.9|2241.9|6
1620626130000|2021-05-10 05:55:30|2248.1|2242.1|2248.1|2242.1|2248.1|2242.1|2248.1|2242.1|1
1620626180000|2021-05-10 05:56:20|2248.4|2242.4|2248.6|2242.6|2248.6|2242.6|2248.4|2242.4|2
1620626240000|2021-05-10 05:57:20|2249.1|2243.1|2249|2243|2249.1|2243.1|2249|2243|2
1620626260000|2021-05-10 05:57:40|2249.1|2243.1|2249.6|2243.6|2249.6|2243.6|2249.1|2243.1|3
1620626310000|2021-05-10 05:58:30|2249.8|2243.8|2249.8|2243.8|2249.8|2243.8|2249.8|2243.8|1
1620626330000|2021-05-10 05:58:50|2250.1|2244.1|2250.1|2244.1|2250.1|2244.1|2250.1|2244.1|1
1620626340000|2021-05-10 05:59:00|2250.4|2244.4|2250.3|2244.3|2252.4|2246.4|2250.3|2244.3|7
1620626390000|2021-05-10 05:59:50|2251.5|2245.5|2251.5|2245.5|2252.5|2246.5|2251.1|2245.1|16
1620626400000|2021-05-10 06:00:00|2251.6|2245.6|2251.4|2245.4|2251.9|2245.9|2251.4|2245.4|3
1620626430000|2021-05-10 06:00:30|2251.9|2245.9|2251.9|2245.9|2251.9|2245.9|2251.9|2245.9|1
1620626440000|2021-05-10 06:00:40|2252.3|2246.3|2252.3|2246.3|2252.3|2246.3|2252.3|2246.3|1
1620626450000|2021-05-10 06:00:50|2251.9|2245.9|2252.1|2246.1|2252.1|2246.1|2251.9|2245.9|2
1620626460000|2021-05-10 06:01:00|2253.4|2247.4|2253.6|2247.6|2253.6|2247.6|2253.4|2247.4|2
1620626470000|2021-05-10 06:01:10|2253.9|2247.9|2252.6|2246.6|2253.9|2247.9|2252.6|2246.6|3
1620626480000|2021-05-10 06:01:20|2252.8|2246.8|2252.9|2246.9|2252.9|2246.9|2252.8|2246.8|2
1620626490000|2021-05-10 06:01:30|2253.4|2247.4|2253.6|2247.6|2253.6|2247.6|2253.4|2247.4|2
1620626520000|2021-05-10 06:02:00|2253.9|2247.9|2253.9|2247.9|2253.9|2247.9|2253.9|2247.9|1
1620626530000|2021-05-10 06:02:10|2254.1|2248.1|2254.1|2248.1|2254.4|2248.4|2253.9|2247.9|12
1620626570000|2021-05-10 06:02:50|2253.9|2247.9|2253.8|2247.8|2253.9|2247.9|2253.8|2247.8|2
1620626580000|2021-05-10 06:03:00|2254.1|2248.1|2254.1|2248.1|2254.1|2248.1|2254.1|2248.1|1
1620626610000|2021-05-10 06:03:30|2254.4|2248.4|2254.4|2248.4|2254.4|2248.4|2254.4|2248.4|1
1620626640000|2021-05-10 06:04:00|2254.1|2248.1|2252.1|2246.1|2254.1|2248.1|2252.1|2246.1|3
1620626770000|2021-05-10 06:06:10|2252.3|2246.3|2252.3|2246.3|2252.3|2246.3|2252.3|2246.3|1
1620626820000|2021-05-10 06:07:00|2252.4|2246.4|2252.4|2246.4|2252.4|2246.4|2252.4|2246.4|1
1620626850000|2021-05-10 06:07:30|2252.8|2246.8|2252.8|2246.8|2252.8|2246.8|2252.8|2246.8|1
1620626930000|2021-05-10 06:08:50|2253.1|2247.1|2252.8|2246.8|2253.1|2247.1|2252.8|2246.8|2
1620626960000|2021-05-10 06:09:20|2252.6|2246.6|2252.1|2246.1|2252.6|2246.6|2252.1|2246.1|3
1620627020000|2021-05-10 06:10:20|2251.4|2245.4|2251.4|2245.4|2251.4|2245.4|2251.4|2245.4|1
1620627030000|2021-05-10 06:10:30|2251.1|2245.1|2250.8|2244.8|2251.1|2245.1|2250.8|2244.8|2
1620627040000|2021-05-10 06:10:40|2250.5|2244.5|2250.6|2244.6|2250.6|2244.6|2250.4|2244.4|3
1620627090000|2021-05-10 06:11:30|2250.9|2244.9|2250.6|2244.6|2250.9|2244.9|2250.5|2244.5|14
1620627100000|2021-05-10 06:11:40|2250.9|2244.9|2248.8|2242.8|2250.9|2244.9|2248.8|2242.8|13
1620627110000|2021-05-10 06:11:50|2249|2243|2248.4|2242.4|2249.1|2243.1|2248.4|2242.4|5
1620627160000|2021-05-10 06:12:40|2247.6|2241.6|2248.9|2242.9|2248.9|2242.9|2247.6|2241.6|3
1620627180000|2021-05-10 06:13:00|2248.6|2242.6|2247.4|2241.4|2248.6|2242.6|2247.4|2241.4|4
1620627210000|2021-05-10 06:13:30|2247.1|2241.1|2247.1|2241.1|2247.1|2241.1|2247.1|2241.1|1
1620627230000|2021-05-10 06:13:50|2247.4|2241.4|2247.4|2241.4|2247.4|2241.4|2247.4|2241.4|1
1620627240000|2021-05-10 06:14:00|2247.1|2241.1|2246.8|2240.8|2247.1|2241.1|2246.6|2240.6|4
1620627260000|2021-05-10 06:14:20|2246.5|2240.5|2246.6|2240.6|2246.6|2240.6|2246.5|2240.5|2
1620627270000|2021-05-10 06:14:30|2246.9|2240.9|2246.9|2240.9|2246.9|2240.9|2246.9|2240.9|1
1620627280000|2021-05-10 06:14:40|2247|2241|2247|2241|2247|2241|2247|2241|1
1620627290000|2021-05-10 06:14:50|2247.3|2241.3|2247.3|2241.3|2247.3|2241.3|2247.3|2241.3|1
1620627310000|2021-05-10 06:15:10|2247.6|2241.6|2248|2242|2248|2242|2247.6|2241.6|3
1620627470000|2021-05-10 06:17:50|2247.4|2241.4|2247.4|2241.4|2247.6|2241.6|2247.4|2241.4|3
1620627530000|2021-05-10 06:18:50|2247.6|2241.6|2248.4|2242.4|2248.4|2242.4|2247.6|2241.6|2
1620627570000|2021-05-10 06:19:30|2248.5|2242.5|2248.5|2242.5|2248.5|2242.5|2248.5|2242.5|1
1620627580000|2021-05-10 06:19:40|2248.6|2242.6|2248.6|2242.6|2248.6|2242.6|2248.6|2242.6|1
1620627590000|2021-05-10 06:19:50|2248.8|2242.8|2249|2243|2249|2243|2248.8|2242.8|2
1620627600000|2021-05-10 06:20:00|2248.9|2242.9|2248.6|2242.6|2248.9|2242.9|2248.6|2242.6|2
1620627610000|2021-05-10 06:20:10|2248.4|2242.4|2248.4|2242.4|2248.4|2242.4|2248.4|2242.4|1
1620627620000|2021-05-10 06:20:20|2248.3|2242.3|2247.6|2241.6|2248.3|2242.3|2247.6|2241.6|3
1620627640000|2021-05-10 06:20:40|2247.5|2241.5|2247.5|2241.5|2247.5|2241.5|2247.5|2241.5|1
1620627650000|2021-05-10 06:20:50|2247.4|2241.4|2247.4|2241.4|2247.4|2241.4|2247.4|2241.4|1
1620627680000|2021-05-10 06:21:20|2247.5|2241.5|2247.5|2241.5|2247.5|2241.5|2247.5|2241.5|1
1620627690000|2021-05-10 06:21:30|2247.1|2241.1|2247.4|2241.4|2247.4|2241.4|2247.1|2241.1|2
1620627700000|2021-05-10 06:21:40|2247.1|2241.1|2247.1|2241.1|2247.1|2241.1|2247.1|2241.1|1
1620627720000|2021-05-10 06:22:00|2247.4|2241.4|2247.4|2241.4|2247.4|2241.4|2247.4|2241.4|1
1620627730000|2021-05-10 06:22:10|2247.3|2241.3|2247.3|2241.3|2247.3|2241.3|2247.3|2241.3|1
1620627760000|2021-05-10 06:22:40|2247.4|2241.4|2247.4|2241.4|2247.4|2241.4|2247.4|2241.4|1
1620627790000|2021-05-10 06:23:10|2247.6|2241.6|2247.6|2241.6|2247.6|2241.6|2247.6|2241.6|1
1620627830000|2021-05-10 06:23:50|2246|2240|2246|2240|2246|2240|2246|2240|1
1620627840000|2021-05-10 06:24:00|2246.4|2240.4|2247.5|2241.5|2247.5|2241.5|2246.4|2240.4|5
1620627850000|2021-05-10 06:24:10|2247.8|2241.8|2247.9|2241.9|2248|2242|2247.8|2241.8|3
1620627870000|2021-05-10 06:24:30|2248|2242|2246.9|2240.9|2248|2242|2246.9|2240.9|3
1620627880000|2021-05-10 06:24:40|2247.6|2241.6|2246.9|2240.9|2247.6|2241.6|2246.9|2240.9|2
1620627890000|2021-05-10 06:24:50|2247.5|2241.5|2247.6|2241.6|2247.6|2241.6|2247.5|2241.5|2
1620627900000|2021-05-10 06:25:00|2247.4|2241.4|2247.6|2241.6|2247.9|2241.9|2247.4|2241.4|4
1620627910000|2021-05-10 06:25:10|2247.9|2241.9|2247.9|2241.9|2247.9|2241.9|2247.9|2241.9|1
1620627930000|2021-05-10 06:25:30|2248.1|2242.1|2248.1|2242.1|2248.1|2242.1|2248.1|2242.1|1
1620627940000|2021-05-10 06:25:40|2248.4|2242.4|2248.8|2242.8|2248.8|2242.8|2248.4|2242.4|2
1620627990000|2021-05-10 06:26:30|2248.6|2242.6|2248.5|2242.5|2248.6|2242.6|2248.5|2242.5|2
1620628020000|2021-05-10 06:27:00|2247.1|2241.1|2248.4|2242.4|2248.4|2242.4|2247.1|2241.1|4
1620628030000|2021-05-10 06:27:10|2248.6|2242.6|2248.6|2242.6|2248.6|2242.6|2248.6|2242.6|1
1620628090000|2021-05-10 06:28:10|2248.5|2242.5|2247.4|2241.4|2248.5|2242.5|2247.4|2241.4|2
1620628110000|2021-05-10 06:28:30|2247.1|2241.1|2247.4|2241.4|2247.4|2241.4|2247.1|2241.1|2
1620628130000|2021-05-10 06:28:50|2247.9|2241.9|2248.4|2242.4|2248.4|2242.4|2247.9|2241.9|2
1620628150000|2021-05-10 06:29:10|2248.1|2242.1|2248.1|2242.1|2248.1|2242.1|2248.1|2242.1|1
1620628160000|2021-05-10 06:29:20|2247|2241|2246.9|2240.9|2247|2241|2246.9|2240.9|2
1620628170000|2021-05-10 06:29:30|2247|2241|2246.9|2240.9|2247|2241|2246.9|2240.9|2
1620628180000|2021-05-10 06:29:40|2247.4|2241.4|2246.9|2240.9|2247.4|2241.4|2246.9|2240.9|5
1620628190000|2021-05-10 06:29:50|2247.4|2241.4|2246.9|2240.9|2247.4|2241.4|2246.9|2240.9|2
1620628220000|2021-05-10 06:30:20|2246.6|2240.6|2246.6|2240.6|2246.6|2240.6|2246.6|2240.6|1
1620628240000|2021-05-10 06:30:40|2246.4|2240.4|2246.6|2240.6|2246.6|2240.6|2246.4|2240.4|2
1620628250000|2021-05-10 06:30:50|2246.4|2240.4|2246.1|2240.1|2246.4|2240.4|2246.1|2240.1|2
1620628270000|2021-05-10 06:31:10|2246.4|2240.4|2246.4|2240.4|2246.4|2240.4|2246.4|2240.4|1
1620628280000|2021-05-10 06:31:20|2246.1|2240.1|2246.1|2240.1|2246.1|2240.1|2246.1|2240.1|1
1620628290000|2021-05-10 06:31:30|2246|2240|2246|2240|2246|2240|2246|2240|1
1620628300000|2021-05-10 06:31:40|2245.4|2239.4|2245.5|2239.5|2245.5|2239.5|2244.4|2238.4|10
1620628310000|2021-05-10 06:31:50|2245.4|2239.4|2245.6|2239.6|2245.6|2239.6|2245.4|2239.4|2
1620628320000|2021-05-10 06:32:00|2244.3|2238.3|2244.1|2238.1|2244.3|2238.3|2244.1|2238.1|2
1620628330000|2021-05-10 06:32:10|2243.9|2237.9|2243.9|2237.9|2243.9|2237.9|2243.9|2237.9|1
1620628340000|2021-05-10 06:32:20|2244.1|2238.1|2244.1|2238.1|2244.1|2238.1|2244.1|2238.1|1
1620628380000|2021-05-10 06:33:00|2243.5|2237.5|2243|2237|2243.5|2237.5|2242.1|2236.1|4
1620628390000|2021-05-10 06:33:10|2242.8|2236.8|2242.9|2236.9|2242.9|2236.9|2242.8|2236.8|2
1620628400000|2021-05-10 06:33:20|2242.8|2236.8|2242.4|2236.4|2242.8|2236.8|2242.4|2236.4|3
1620628410000|2021-05-10 06:33:30|2241.8|2235.8|2241.9|2235.9|2242.1|2236.1|2241.8|2235.8|4
1620628420000|2021-05-10 06:33:40|2242.1|2236.1|2241.9|2235.9|2242.4|2236.4|2241.8|2235.8|9
1620628430000|2021-05-10 06:33:50|2242.4|2236.4|2242.4|2236.4|2242.9|2236.9|2242.1|2236.1|5
1620628440000|2021-05-10 06:34:00|2242.9|2236.9|2242.6|2236.6|2242.9|2236.9|2242.4|2236.4|4
1620628450000|2021-05-10 06:34:10|2242.4|2236.4|2241.4|2235.4|2242.4|2236.4|2241.3|2235.3|6
1620628480000|2021-05-10 06:34:40|2240.8|2234.8|2240.3|2234.3|2240.8|2234.8|2239.6|2233.6|5
1620628490000|2021-05-10 06:34:50|2240.4|2234.4|2239.6|2233.6|2240.4|2234.4|2239.4|2233.4|4
1620628500000|2021-05-10 06:35:00|2239.9|2233.9|2240|2234|2240.1|2234.1|2239.4|2233.4|7
1620628510000|2021-05-10 06:35:10|2239.6|2233.6|2239.9|2233.9|2240.1|2234.1|2239.6|2233.6|10
1620628520000|2021-05-10 06:35:20|2239.6|2233.6|2239.9|2233.9|2239.9|2233.9|2239.6|2233.6|6
1620628530000|2021-05-10 06:35:30|2239.6|2233.6|2239.5|2233.5|2239.9|2233.9|2239.5|2233.5|5
1620628540000|2021-05-10 06:35:40|2239.9|2233.9|2239.4|2233.4|2239.9|2233.9|2239.1|2233.1|7
1620628550000|2021-05-10 06:35:50|2238.6|2232.6|2239.4|2233.4|2239.6|2233.6|2238.3|2232.3|18
1620628560000|2021-05-10 06:36:00|2238.9|2232.9|2238.6|2232.6|2238.9|2232.9|2238.4|2232.4|4
1620628580000|2021-05-10 06:36:20|2238.4|2232.4|2238.4|2232.4|2238.4|2232.4|2237.4|2231.4|3
1620628590000|2021-05-10 06:36:30|2238.5|2232.5|2237.9|2231.9|2238.5|2232.5|2237.9|2231.9|6
1620628610000|2021-05-10 06:36:50|2238.4|2232.4|2237.6|2231.6|2238.4|2232.4|2237.6|2231.6|3
1620628620000|2021-05-10 06:37:00|2238.4|2232.4|2237.4|2231.4|2238.4|2232.4|2237.4|2231.4|4
1620628630000|2021-05-10 06:37:10|2238.4|2232.4|2237.4|2231.4|2238.4|2232.4|2237.4|2231.4|2
1620628640000|2021-05-10 06:37:20|2238.4|2232.4|2238.4|2232.4|2238.4|2232.4|2237.4|2231.4|3
1620628650000|2021-05-10 06:37:30|2237.5|2231.5|2238.4|2232.4|2238.4|2232.4|2237.5|2231.5|2
1620628660000|2021-05-10 06:37:40|2238.9|2232.9|2238.8|2232.8|2238.9|2232.9|2238.8|2232.8|2
1620628670000|2021-05-10 06:37:50|2238.9|2232.9|2237.6|2231.6|2238.9|2232.9|2237.6|2231.6|2
1620628680000|2021-05-10 06:38:00|2238.4|2232.4|2238.4|2232.4|2238.4|2232.4|2238.4|2232.4|1
1620628690000|2021-05-10 06:38:10|2237.8|2231.8|2237.8|2231.8|2237.8|2231.8|2237.8|2231.8|1
1620628700000|2021-05-10 06:38:20|2237.9|2231.9|2238.4|2232.4|2238.6|2232.6|2237.9|2231.9|4
1620628710000|2021-05-10 06:38:30|2238.5|2232.5|2238.6|2232.6|2238.6|2232.6|2238.5|2232.5|2
1620628750000|2021-05-10 06:39:10|2238.5|2232.5|2238.4|2232.4|2238.6|2232.6|2238.4|2232.4|4
1620628760000|2021-05-10 06:39:20|2238.5|2232.5|2238.6|2232.6|2238.6|2232.6|2238.4|2232.4|3
1620628770000|2021-05-10 06:39:30|2238.8|2232.8|2238.1|2232.1|2238.8|2232.8|2238.1|2232.1|3
1620628780000|2021-05-10 06:39:40|2238.3|2232.3|2238.4|2232.4|2238.6|2232.6|2238.3|2232.3|6
1620628820000|2021-05-10 06:40:20|2238.1|2232.1|2237.8|2231.8|2238.4|2232.4|2237.8|2231.8|4
1620628830000|2021-05-10 06:40:30|2237.9|2231.9|2238.1|2232.1|2238.1|2232.1|2237.9|2231.9|2
1620628840000|2021-05-10 06:40:40|2237.9|2231.9|2237.9|2231.9|2237.9|2231.9|2237.9|2231.9|1
1620628850000|2021-05-10 06:40:50|2238.1|2232.1|2237.9|2231.9|2238.4|2232.4|2237.9|2231.9|4
1620628860000|2021-05-10 06:41:00|2238.1|2232.1|2237.4|2231.4|2238.1|2232.1|2237.4|2231.4|5
1620628880000|2021-05-10 06:41:20|2236.9|2230.9|2235.6|2229.6|2236.9|2230.9|2235.1|2229.1|6
1620628890000|2021-05-10 06:41:30|2235.4|2229.4|2235.4|2229.4|2235.8|2229.8|2235.4|2229.4|4
1620628910000|2021-05-10 06:41:50|2234.6|2228.6|2234.9|2228.9|2234.9|2228.9|2234.6|2228.6|2
1620628920000|2021-05-10 06:42:00|2234.5|2228.5|2233.4|2227.4|2234.6|2228.6|2233.4|2227.4|11
1620628940000|2021-05-10 06:42:20|2233.6|2227.6|2233.4|2227.4|2233.6|2227.6|2232.8|2226.8|8
1620628950000|2021-05-10 06:42:30|2232.9|2226.9|2232.6|2226.6|2232.9|2226.9|2232.6|2226.6|2
1620628960000|2021-05-10 06:42:40|2232.1|2226.1|2232.5|2226.5|2232.5|2226.5|2231.8|2225.8|5
1620628970000|2021-05-10 06:42:50|2232.3|2226.3|2231.6|2225.6|2232.3|2226.3|2230.5|2224.5|13
1620628980000|2021-05-10 06:43:00|2231.4|2225.4|2231.3|2225.3|2231.4|2225.4|2230.6|2224.6|10
1620628990000|2021-05-10 06:43:10|2231.6|2225.6|2231.9|2225.9|2232.1|2226.1|2231.4|2225.4|7
1620629000000|2021-05-10 06:43:20|2231.8|2225.8|2231.1|2225.1|2231.9|2225.9|2231.1|2225.1|6
1620629010000|2021-05-10 06:43:30|2231.3|2225.3|2231.8|2225.8|2231.8|2225.8|2231.3|2225.3|4
1620629020000|2021-05-10 06:43:40|2231.9|2225.9|2229.9|2223.9|2231.9|2225.9|2229.8|2223.8|4
1620629050000|2021-05-10 06:44:10|2230.1|2224.1|2230.9|2224.9|2230.9|2224.9|2230.1|2224.1|3
1620629060000|2021-05-10 06:44:20|2231.4|2225.4|2231.6|2225.6|2231.6|2225.6|2231.4|2225.4|2
1620629070000|2021-05-10 06:44:30|2231.4|2225.4|2230.1|2224.1|2231.8|2225.8|2230.1|2224.1|13
1620629080000|2021-05-10 06:44:40|2230.3|2224.3|2230.5|2224.5|2231.4|2225.4|2230.3|2224.3|7
1620629090000|2021-05-10 06:44:50|2230.6|2224.6|2231.8|2225.8|2231.8|2225.8|2230.4|2224.4|10
1620629100000|2021-05-10 06:45:00|2231.4|2225.4|2232.1|2226.1|2232.4|2226.4|2230.6|2224.6|12
1620629110000|2021-05-10 06:45:10|2231.9|2225.9|2232.4|2226.4|2232.4|2226.4|2231.9|2225.9|3
1620629120000|2021-05-10 06:45:20|2232.6|2226.6|2232.6|2226.6|2232.6|2226.6|2232.6|2226.6|1
1620629130000|2021-05-10 06:45:30|2232.4|2226.4|2232.1|2226.1|2232.4|2226.4|2231.6|2225.6|3
1620629140000|2021-05-10 06:45:40|2231.9|2225.9|2231.9|2225.9|2231.9|2225.9|2231.9|2225.9|1
1620629150000|2021-05-10 06:45:50|2232.1|2226.1|2232.4|2226.4|2232.6|2226.6|2231.9|2225.9|6
1620629160000|2021-05-10 06:46:00|2232.6|2226.6|2233.1|2227.1|2233.1|2227.1|2232.4|2226.4|5
1620629170000|2021-05-10 06:46:10|2232.9|2226.9|2232.9|2226.9|2232.9|2226.9|2232.9|2226.9|1
1620629210000|2021-05-10 06:46:50|2233|2227|2233.6|2227.6|2233.6|2227.6|2233|2227|3
1620629220000|2021-05-10 06:47:00|2232.1|2226.1|2231.9|2225.9|2232.1|2226.1|2231.9|2225.9|2
1620629230000|2021-05-10 06:47:10|2231.8|2225.8|2231.1|2225.1|2231.8|2225.8|2231.1|2225.1|4
1620629240000|2021-05-10 06:47:20|2230.6|2224.6|2230.4|2224.4|2230.6|2224.6|2230.4|2224.4|2
1620629250000|2021-05-10 06:47:30|2229.9|2223.9|2230.1|2224.1|2230.3|2224.3|2229.8|2223.8|8
1620629260000|2021-05-10 06:47:40|2230.5|2224.5|2230.4|2224.4|2232.6|2226.6|2230.1|2224.1|7
1620629270000|2021-05-10 06:47:50|2230.6|2224.6|2230.6|2224.6|2230.9|2224.9|2230.6|2224.6|5
1620629290000|2021-05-10 06:48:10|2230.1|2224.1|2229.8|2223.8|2230.1|2224.1|2229.8|2223.8|4
1620629300000|2021-05-10 06:48:20|2229.9|2223.9|2229.9|2223.9|2230.4|2224.4|2229.3|2223.3|12
1620629310000|2021-05-10 06:48:30|2229.6|2223.6|2229.8|2223.8|2229.9|2223.9|2229.5|2223.5|5
1620629320000|2021-05-10 06:48:40|2229.9|2223.9|2229.8|2223.8|2229.9|2223.9|2229.4|2223.4|6
1620629330000|2021-05-10 06:48:50|2229.4|2223.4|2228.9|2222.9|2229.4|2223.4|2228.6|2222.6|4
1620629340000|2021-05-10 06:49:00|2229.1|2223.1|2228.9|2222.9|2229.1|2223.1|2228.4|2222.4|6
1620629350000|2021-05-10 06:49:10|2229|2223|2229.3|2223.3|2229.3|2223.3|2228.9|2222.9|5
1620629360000|2021-05-10 06:49:20|2229.6|2223.6|2229.9|2223.9|2229.9|2223.9|2229.6|2223.6|4
1620629370000|2021-05-10 06:49:30|2229.5|2223.5|2229.4|2223.4|2229.9|2223.9|2229.3|2223.3|7
1620629380000|2021-05-10 06:49:40|2229.6|2223.6|2230|2224|2230|2224|2229.6|2223.6|5
1620629390000|2021-05-10 06:49:50|2230.1|2224.1|2229.6|2223.6|2230.1|2224.1|2229.6|2223.6|5
1620629400000|2021-05-10 06:50:00|2229.9|2223.9|2230.1|2224.1|2230.1|2224.1|2229.6|2223.6|4
1620629410000|2021-05-10 06:50:10|2229.9|2223.9|2230.1|2224.1|2230.1|2224.1|2229.9|2223.9|2
1620629420000|2021-05-10 06:50:20|2230.4|2224.4|2230.4|2224.4|2230.4|2224.4|2230.4|2224.4|1
1620629440000|2021-05-10 06:50:40|2231.1|2225.1|2230.4|2224.4|2231.1|2225.1|2230.4|2224.4|2
1620629500000|2021-05-10 06:51:40|2230.9|2224.9|2230.4|2224.4|2230.9|2224.9|2230.4|2224.4|2
1620629570000|2021-05-10 06:52:50|2230.9|2224.9|2231.3|2225.3|2231.3|2225.3|2230.9|2224.9|2
1620629580000|2021-05-10 06:53:00|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|1
1620629600000|2021-05-10 06:53:20|2231.4|2225.4|2233.1|2227.1|2233.1|2227.1|2231.4|2225.4|5
1620629610000|2021-05-10 06:53:30|2233.9|2227.9|2233.4|2227.4|2233.9|2227.9|2233.1|2227.1|4
1620629650000|2021-05-10 06:54:10|2232.9|2226.9|2232.9|2226.9|2232.9|2226.9|2232.9|2226.9|1
1620629690000|2021-05-10 06:54:50|2233.1|2227.1|2233.1|2227.1|2233.1|2227.1|2233.1|2227.1|1
1620629700000|2021-05-10 06:55:00|2235.1|2229.1|2235.8|2229.8|2235.8|2229.8|2235.1|2229.1|3
1620629710000|2021-05-10 06:55:10|2235.5|2229.5|2235.5|2229.5|2235.5|2229.5|2235.5|2229.5|1
1620629730000|2021-05-10 06:55:30|2235.8|2229.8|2236.3|2230.3|2236.3|2230.3|2235.8|2229.8|2
1620629740000|2021-05-10 06:55:40|2236.8|2230.8|2236.3|2230.3|2236.8|2230.8|2236.3|2230.3|2
1620629770000|2021-05-10 06:56:10|2236.5|2230.5|2236.8|2230.8|2236.8|2230.8|2236.5|2230.5|3
1620629780000|2021-05-10 06:56:20|2237|2231|2237|2231|2237|2231|2237|2231|1
1620629790000|2021-05-10 06:56:30|2237.3|2231.3|2237.9|2231.9|2238.1|2232.1|2237.3|2231.3|6
1620629800000|2021-05-10 06:56:40|2237.8|2231.8|2237.5|2231.5|2237.8|2231.8|2237.5|2231.5|2
1620629950000|2021-05-10 06:59:10|2236|2230|2235.5|2229.5|2236|2230|2235.3|2229.3|5
1620629970000|2021-05-10 06:59:30|2235.6|2229.6|2238.3|2232.3|2238.3|2232.3|2235.6|2229.6|8
1620629980000|2021-05-10 06:59:40|2238.6|2232.6|2237.8|2231.8|2238.8|2232.8|2237.3|2231.3|7
1620629990000|2021-05-10 06:59:50|2237.9|2231.9|2238|2232|2238.1|2232.1|2237.8|2231.8|4
1620630000000|2021-05-10 07:00:00|2238.1|2232.1|2238.3|2232.3|2238.3|2232.3|2237.8|2231.8|6
1620630030000|2021-05-10 07:00:30|2237.9|2231.9|2237.3|2231.3|2237.9|2231.9|2237.3|2231.3|2
1620630040000|2021-05-10 07:00:40|2237.4|2231.4|2237.4|2231.4|2237.4|2231.4|2237.4|2231.4|1
1620630050000|2021-05-10 07:00:50|2237.5|2231.5|2240.3|2234.3|2240.3|2234.3|2237.5|2231.5|6
1620630060000|2021-05-10 07:01:00|2240|2234|2239.3|2233.3|2240|2234|2239.1|2233.1|3
1620630110000|2021-05-10 07:01:50|2239.4|2233.4|2239.6|2233.6|2239.6|2233.6|2239.4|2233.4|2
1620630120000|2021-05-10 07:02:00|2239.9|2233.9|2239.9|2233.9|2239.9|2233.9|2239.9|2233.9|1
1620630130000|2021-05-10 07:02:10|2241|2235|2242.8|2236.8|2242.9|2236.9|2241|2235|6
1620630140000|2021-05-10 07:02:20|2241.9|2235.9|2241.6|2235.6|2241.9|2235.9|2241.6|2235.6|2
1620630150000|2021-05-10 07:02:30|2241.5|2235.5|2240|2234|2241.5|2235.5|2240|2234|2
1620630160000|2021-05-10 07:02:40|2240.3|2234.3|2240.3|2234.3|2241|2235|2240.3|2234.3|4
1620630190000|2021-05-10 07:03:10|2240|2234|2239.5|2233.5|2240|2234|2239.5|2233.5|2
1620630260000|2021-05-10 07:04:20|2238.5|2232.5|2237.4|2231.4|2238.5|2232.5|2235.8|2229.8|8
1620630270000|2021-05-10 07:04:30|2237.3|2231.3|2238.5|2232.5|2238.5|2232.5|2237.3|2231.3|4
1620630280000|2021-05-10 07:04:40|2238.8|2232.8|2238.9|2232.9|2238.9|2232.9|2238.8|2232.8|2
1620630290000|2021-05-10 07:04:50|2239.3|2233.3|2241.6|2235.6|2241.6|2235.6|2239.3|2233.3|5
1620630300000|2021-05-10 07:05:00|2242|2236|2242.4|2236.4|2242.4|2236.4|2242|2236|2
1620630340000|2021-05-10 07:05:40|2242|2236|2239|2233|2242|2236|2238.6|2232.6|6
1620630370000|2021-05-10 07:06:10|2238.8|2232.8|2239|2233|2239|2233|2238.8|2232.8|2
1620630400000|2021-05-10 07:06:40|2240.5|2234.5|2241.6|2235.6|2241.6|2235.6|2240.5|2234.5|4
1620630420000|2021-05-10 07:07:00|2241.8|2235.8|2241.9|2235.9|2241.9|2235.9|2241.8|2235.8|2
1620630430000|2021-05-10 07:07:10|2242.1|2236.1|2243|2237|2243|2237|2242.1|2236.1|2
1620630440000|2021-05-10 07:07:20|2243.1|2237.1|2244.3|2238.3|2244.3|2238.3|2243.1|2237.1|3
1620630450000|2021-05-10 07:07:30|2244|2238|2244|2238|2244|2238|2244|2238|1
1620630470000|2021-05-10 07:07:50|2243.9|2237.9|2242|2236|2243.9|2237.9|2241.9|2235.9|5
1620630510000|2021-05-10 07:08:30|2242.3|2236.3|2242.3|2236.3|2242.3|2236.3|2242.3|2236.3|1
1620630540000|2021-05-10 07:09:00|2242.5|2236.5|2242.8|2236.8|2243.1|2237.1|2242.5|2236.5|4
1620630550000|2021-05-10 07:09:10|2243.5|2237.5|2244|2238|2244.3|2238.3|2243.5|2237.5|5
1620630560000|2021-05-10 07:09:20|2244.1|2238.1|2244.9|2238.9|2244.9|2238.9|2244.1|2238.1|2
1620630590000|2021-05-10 07:09:50|2244.8|2238.8|2244.8|2238.8|2244.8|2238.8|2244.8|2238.8|1
1620630610000|2021-05-10 07:10:10|2244.5|2238.5|2243.6|2237.6|2244.5|2238.5|2243.6|2237.6|2
1620630620000|2021-05-10 07:10:20|2244|2238|2244.1|2238.1|2244.1|2238.1|2244|2238|2
1620630630000|2021-05-10 07:10:30|2243.8|2237.8|2244.5|2238.5|2244.5|2238.5|2243.8|2237.8|3
1620630640000|2021-05-10 07:10:40|2244.8|2238.8|2245|2239|2245|2239|2244.8|2238.8|2
1620630670000|2021-05-10 07:11:10|2245.6|2239.6|2244.8|2238.8|2245.8|2239.8|2244.8|2238.8|5
1620630690000|2021-05-10 07:11:30|2244.6|2238.6|2244.8|2238.8|2244.8|2238.8|2244.6|2238.6|2
1620630710000|2021-05-10 07:11:50|2245|2239|2245|2239|2245|2239|2245|2239|1
1620630750000|2021-05-10 07:12:30|2244.8|2238.8|2244.8|2238.8|2244.8|2238.8|2244.8|2238.8|1
1620630780000|2021-05-10 07:13:00|2244.6|2238.6|2244.5|2238.5|2244.6|2238.6|2244.5|2238.5|2
1620630800000|2021-05-10 07:13:20|2244.8|2238.8|2245.6|2239.6|2245.6|2239.6|2244.8|2238.8|3
1620630810000|2021-05-10 07:13:30|2245.4|2239.4|2245.9|2239.9|2245.9|2239.9|2245.4|2239.4|2
1620630830000|2021-05-10 07:13:50|2246.1|2240.1|2245.8|2239.8|2246.1|2240.1|2245.8|2239.8|3
1620630870000|2021-05-10 07:14:30|2245.5|2239.5|2245|2239|2245.5|2239.5|2245|2239|2
1620630880000|2021-05-10 07:14:40|2244.8|2238.8|2244.9|2238.9|2244.9|2238.9|2244.8|2238.8|2
1620630900000|2021-05-10 07:15:00|2245|2239|2245.6|2239.6|2245.6|2239.6|2245|2239|2
1620630950000|2021-05-10 07:15:50|2245.5|2239.5|2245.3|2239.3|2245.5|2239.5|2245.3|2239.3|2
1620630960000|2021-05-10 07:16:00|2245|2239|2245|2239|2245|2239|2245|2239|1
1620631020000|2021-05-10 07:17:00|2244.8|2238.8|2242.5|2236.5|2244.8|2238.8|2242.3|2236.3|5
1620631060000|2021-05-10 07:17:40|2242.6|2236.6|2242.6|2236.6|2242.6|2236.6|2242.6|2236.6|1
1620631070000|2021-05-10 07:17:50|2242.8|2236.8|2242.8|2236.8|2242.8|2236.8|2242.8|2236.8|1
1620631240000|2021-05-10 07:20:40|2242.6|2236.6|2242.6|2236.6|2242.6|2236.6|2242.6|2236.6|1
1620631370000|2021-05-10 07:22:50|2242.8|2236.8|2243|2237|2243|2237|2242.8|2236.8|2
1620631380000|2021-05-10 07:23:00|2243.3|2237.3|2243.3|2237.3|2243.3|2237.3|2243.3|2237.3|1
1620631460000|2021-05-10 07:24:20|2242.9|2236.9|2242.8|2236.8|2242.9|2236.9|2242.8|2236.8|2
1620631470000|2021-05-10 07:24:30|2242.5|2236.5|2242.8|2236.8|2242.8|2236.8|2242.5|2236.5|2
1620631480000|2021-05-10 07:24:40|2242.5|2236.5|2242.5|2236.5|2242.5|2236.5|2242.5|2236.5|1
1620631490000|2021-05-10 07:24:50|2242.8|2236.8|2242.8|2236.8|2242.8|2236.8|2242.8|2236.8|1
1620631670000|2021-05-10 07:27:50|2243|2237|2243.5|2237.5|2243.5|2237.5|2243|2237|2
1620631730000|2021-05-10 07:28:50|2243.8|2237.8|2244.5|2238.5|2244.5|2238.5|2243.8|2237.8|2
1620631740000|2021-05-10 07:29:00|2244.3|2238.3|2244|2238|2244.3|2238.3|2244|2238|2
1620631750000|2021-05-10 07:29:10|2243.9|2237.9|2242.6|2236.6|2243.9|2237.9|2242.6|2236.6|2
1620631810000|2021-05-10 07:30:10|2242.5|2236.5|2241.5|2235.5|2242.5|2236.5|2241.3|2235.3|3
1620631850000|2021-05-10 07:30:50|2241.8|2235.8|2243.8|2237.8|2243.8|2237.8|2241.8|2235.8|4
1620631860000|2021-05-10 07:31:00|2243.9|2237.9|2244.5|2238.5|2244.5|2238.5|2243.9|2237.9|3
1620631870000|2021-05-10 07:31:10|2244.8|2238.8|2244.4|2238.4|2245.3|2239.3|2244|2238|5
1620631910000|2021-05-10 07:31:50|2244.5|2238.5|2244.5|2238.5|2244.5|2238.5|2244.5|2238.5|1
1620631920000|2021-05-10 07:32:00|2244.6|2238.6|2244.6|2238.6|2244.6|2238.6|2244.6|2238.6|1
1620631960000|2021-05-10 07:32:40|2244.8|2238.8|2246.4|2240.4|2246.4|2240.4|2244.8|2238.8|5
1620631970000|2021-05-10 07:32:50|2246.3|2240.3|2246|2240|2246.3|2240.3|2245.8|2239.8|3
1620631980000|2021-05-10 07:33:00|2246.1|2240.1|2246.6|2240.6|2246.6|2240.6|2246.1|2240.1|3
1620631990000|2021-05-10 07:33:10|2246.9|2240.9|2247.6|2241.6|2247.6|2241.6|2246.9|2240.9|2
1620632000000|2021-05-10 07:33:20|2247.5|2241.5|2246.1|2240.1|2247.5|2241.5|2246.1|2240.1|2
1620632010000|2021-05-10 07:33:30|2247|2241|2247.6|2241.6|2247.6|2241.6|2247|2241|2
1620632050000|2021-05-10 07:34:10|2247.8|2241.8|2247.8|2241.8|2247.8|2241.8|2247.8|2241.8|1
1620632060000|2021-05-10 07:34:20|2247.6|2241.6|2247.6|2241.6|2247.6|2241.6|2247.6|2241.6|1
1620632070000|2021-05-10 07:34:30|2247.5|2241.5|2247.4|2241.4|2247.5|2241.5|2247.4|2241.4|2
1620632080000|2021-05-10 07:34:40|2247.3|2241.3|2246.6|2240.6|2247.3|2241.3|2246.6|2240.6|2
1620632110000|2021-05-10 07:35:10|2246.8|2240.8|2246.8|2240.8|2246.8|2240.8|2246.8|2240.8|1
1620632230000|2021-05-10 07:37:10|2248|2242|2248.5|2242.5|2248.5|2242.5|2248|2242|2
1620632260000|2021-05-10 07:37:40|2248.8|2242.8|2249.3|2243.3|2249.3|2243.3|2248.8|2242.8|2
1620632340000|2021-05-10 07:39:00|2250|2244|2250|2244|2250|2244|2250|2244|1
1620632370000|2021-05-10 07:39:30|2249.8|2243.8|2250|2244|2250|2244|2249.8|2243.8|2
1620632390000|2021-05-10 07:39:50|2249.8|2243.8|2249.8|2243.8|2249.8|2243.8|2249.8|2243.8|1
1620632420000|2021-05-10 07:40:20|2249.6|2243.6|2248.6|2242.6|2249.6|2243.6|2248.6|2242.6|2
1620632590000|2021-05-10 07:43:10|2248.5|2242.5|2247.4|2241.4|2248.5|2242.5|2247.4|2241.4|2
1620632600000|2021-05-10 07:43:20|2247.5|2241.5|2248.5|2242.5|2248.5|2242.5|2247.5|2241.5|3
1620632610000|2021-05-10 07:43:30|2248.3|2242.3|2248.5|2242.5|2248.5|2242.5|2248.3|2242.3|2
1620632620000|2021-05-10 07:43:40|2248.3|2242.3|2248.3|2242.3|2248.3|2242.3|2248.3|2242.3|1
1620632630000|2021-05-10 07:43:50|2248.4|2242.4|2248.4|2242.4|2248.4|2242.4|2248.4|2242.4|1
1620632650000|2021-05-10 07:44:10|2248.5|2242.5|2248.5|2242.5|2248.5|2242.5|2248.5|2242.5|1
1620632660000|2021-05-10 07:44:20|2248.3|2242.3|2248.3|2242.3|2248.3|2242.3|2248.3|2242.3|1
1620632670000|2021-05-10 07:44:30|2248.1|2242.1|2248.5|2242.5|2248.5|2242.5|2248.1|2242.1|2
1620632690000|2021-05-10 07:44:50|2248.3|2242.3|2248.3|2242.3|2248.3|2242.3|2248.3|2242.3|1
1620632700000|2021-05-10 07:45:00|2248.5|2242.5|2248.5|2242.5|2248.5|2242.5|2248.3|2242.3|3
1620632730000|2021-05-10 07:45:30|2248.3|2242.3|2248.3|2242.3|2248.3|2242.3|2248.3|2242.3|1
1620632740000|2021-05-10 07:45:40|2248|2242|2248|2242|2248|2242|2248|2242|1
1620632800000|2021-05-10 07:46:40|2247.8|2241.8|2246.8|2240.8|2247.8|2241.8|2246.8|2240.8|3
1620632810000|2021-05-10 07:46:50|2246.5|2240.5|2246.5|2240.5|2246.5|2240.5|2246.5|2240.5|1
1620632830000|2021-05-10 07:47:10|2246.4|2240.4|2245|2239|2246.4|2240.4|2245|2239|3
1620632860000|2021-05-10 07:47:40|2245.1|2239.1|2245.1|2239.1|2245.1|2239.1|2245.1|2239.1|1
1620632870000|2021-05-10 07:47:50|2245.3|2239.3|2245.3|2239.3|2245.3|2239.3|2245.3|2239.3|1
1620632890000|2021-05-10 07:48:10|2245|2239|2245|2239|2245|2239|2245|2239|1
1620632940000|2021-05-10 07:49:00|2244.8|2238.8|2244.8|2238.8|2244.8|2238.8|2244.8|2238.8|1
1620632970000|2021-05-10 07:49:30|2245|2239|2245.5|2239.5|2245.5|2239.5|2245|2239|2
1620632990000|2021-05-10 07:49:50|2245.8|2239.8|2246.4|2240.4|2246.4|2240.4|2245.8|2239.8|2
1620633000000|2021-05-10 07:50:00|2246.6|2240.6|2247.3|2241.3|2247.3|2241.3|2246.6|2240.6|2
1620633010000|2021-05-10 07:50:10|2247.4|2241.4|2247.3|2241.3|2247.6|2241.6|2247.3|2241.3|3
1620633020000|2021-05-10 07:50:20|2247.5|2241.5|2247.5|2241.5|2247.5|2241.5|2247.5|2241.5|1
1620633030000|2021-05-10 07:50:30|2247.8|2241.8|2247.3|2241.3|2248|2242|2247.3|2241.3|3
1620633040000|2021-05-10 07:50:40|2247|2241|2247.1|2241.1|2247.1|2241.1|2247|2241|2
1620633060000|2021-05-10 07:51:00|2246.9|2240.9|2245.8|2239.8|2246.9|2240.9|2245.8|2239.8|2
1620633110000|2021-05-10 07:51:50|2246|2240|2248.4|2242.4|2248.4|2242.4|2246|2240|2
1620633160000|2021-05-10 07:52:40|2248.3|2242.3|2248.3|2242.3|2248.3|2242.3|2248.3|2242.3|1
1620633230000|2021-05-10 07:53:50|2248.4|2242.4|2248.8|2242.8|2248.8|2242.8|2248.4|2242.4|2
1620633250000|2021-05-10 07:54:10|2248.5|2242.5|2248.4|2242.4|2248.5|2242.5|2248.4|2242.4|2
1620633290000|2021-05-10 07:54:50|2247.8|2241.8|2246.4|2240.4|2247.8|2241.8|2246.4|2240.4|2
1620633350000|2021-05-10 07:55:50|2246.5|2240.5|2247|2241|2247|2241|2246.5|2240.5|2
1620633380000|2021-05-10 07:56:20|2246.9|2240.9|2246.6|2240.6|2246.9|2240.9|2246.6|2240.6|2
1620633420000|2021-05-10 07:57:00|2246.5|2240.5|2246.5|2240.5|2246.5|2240.5|2246.5|2240.5|1
1620633570000|2021-05-10 07:59:30|2246.6|2240.6|2247|2241|2247|2241|2246.6|2240.6|2
1620633580000|2021-05-10 07:59:40|2247.3|2241.3|2247.3|2241.3|2247.3|2241.3|2247.3|2241.3|1
1620633590000|2021-05-10 07:59:50|2246.8|2240.8|2246.8|2240.8|2246.8|2240.8|2246.4|2240.4|4
1620633660000|2021-05-10 08:01:00|2246.6|2240.6|2246.6|2240.6|2246.6|2240.6|2246.6|2240.6|1
1620633740000|2021-05-10 08:02:20|2245.8|2239.8|2245.4|2239.4|2245.8|2239.8|2245.4|2239.4|2
1620633750000|2021-05-10 08:02:30|2244.8|2238.8|2245.5|2239.5|2245.5|2239.5|2244.8|2238.8|2
1620633760000|2021-05-10 08:02:40|2245.8|2239.8|2245.8|2239.8|2245.8|2239.8|2245.8|2239.8|1
1620633790000|2021-05-10 08:03:10|2245.5|2239.5|2245.4|2239.4|2245.5|2239.5|2245.4|2239.4|2
1620633820000|2021-05-10 08:03:40|2245.5|2239.5|2245.5|2239.5|2245.5|2239.5|2245.5|2239.5|1
1620633870000|2021-05-10 08:04:30|2245.3|2239.3|2245.3|2239.3|2245.3|2239.3|2245.3|2239.3|1
1620633890000|2021-05-10 08:04:50|2245.6|2239.6|2245.8|2239.8|2245.8|2239.8|2245.6|2239.6|2
1620634020000|2021-05-10 08:07:00|2245.5|2239.5|2245.5|2239.5|2245.5|2239.5|2245.5|2239.5|1
1620634060000|2021-05-10 08:07:40|2245.3|2239.3|2245|2239|2245.3|2239.3|2245|2239|2
1620634090000|2021-05-10 08:08:10|2245.1|2239.1|2246.3|2240.3|2246.3|2240.3|2245.1|2239.1|2
1620634120000|2021-05-10 08:08:40|2246.5|2240.5|2246.5|2240.5|2246.5|2240.5|2246.3|2240.3|5
1620634130000|2021-05-10 08:08:50|2246.8|2240.8|2246.8|2240.8|2246.8|2240.8|2246.8|2240.8|1
1620634250000|2021-05-10 08:10:50|2246.6|2240.6|2246.9|2240.9|2246.9|2240.9|2246.6|2240.6|2
1620634260000|2021-05-10 08:11:00|2246.6|2240.6|2246.6|2240.6|2246.6|2240.6|2246.6|2240.6|1
1620634290000|2021-05-10 08:11:30|2246.3|2240.3|2246|2240|2246.3|2240.3|2246|2240|2
1620634300000|2021-05-10 08:11:40|2246.3|2240.3|2246.3|2240.3|2246.3|2240.3|2246.3|2240.3|1
1620634310000|2021-05-10 08:11:50|2246.5|2240.5|2246.5|2240.5|2246.5|2240.5|2246|2240|5
1620634400000|2021-05-10 08:13:20|2246.3|2240.3|2244.9|2238.9|2246.3|2240.3|2244.9|2238.9|5
1620634410000|2021-05-10 08:13:30|2245.4|2239.4|2245.4|2239.4|2245.4|2239.4|2245.4|2239.4|1
1620634450000|2021-05-10 08:14:10|2245.5|2239.5|2245.5|2239.5|2245.5|2239.5|2245.5|2239.5|1
1620634460000|2021-05-10 08:14:20|2245.8|2239.8|2246|2240|2246|2240|2245.8|2239.8|2
1620634470000|2021-05-10 08:14:30|2246.3|2240.3|2246.3|2240.3|2246.3|2240.3|2246.3|2240.3|1
1620634510000|2021-05-10 08:15:10|2246.8|2240.8|2246.9|2240.9|2246.9|2240.9|2246.8|2240.8|2
1620634530000|2021-05-10 08:15:30|2247.3|2241.3|2248.5|2242.5|2249.3|2243.3|2247.3|2241.3|6
1620634540000|2021-05-10 08:15:40|2248.6|2242.6|2248.6|2242.6|2248.6|2242.6|2248.6|2242.6|1
1620634570000|2021-05-10 08:16:10|2248.4|2242.4|2248.4|2242.4|2248.4|2242.4|2248.4|2242.4|1
1620634630000|2021-05-10 08:17:10|2249.3|2243.3|2249.3|2243.3|2249.3|2243.3|2249.3|2243.3|1
1620634640000|2021-05-10 08:17:20|2249.4|2243.4|2249.5|2243.5|2249.8|2243.8|2249.4|2243.4|3
1620634660000|2021-05-10 08:17:40|2249.3|2243.3|2249.3|2243.3|2249.5|2243.5|2249.3|2243.3|3
1620634670000|2021-05-10 08:17:50|2249|2243|2248.5|2242.5|2249|2243|2248.5|2242.5|3
1620634690000|2021-05-10 08:18:10|2248.8|2242.8|2249.8|2243.8|2249.8|2243.8|2248.8|2242.8|3
1620634710000|2021-05-10 08:18:30|2249.5|2243.5|2249.5|2243.5|2249.5|2243.5|2249.5|2243.5|1
1620634750000|2021-05-10 08:19:10|2249.8|2243.8|2249.8|2243.8|2249.8|2243.8|2249.8|2243.8|1
1620634760000|2021-05-10 08:19:20|2250|2244|2250|2244|2250|2244|2250|2244|1
1620634770000|2021-05-10 08:19:30|2250.3|2244.3|2250.3|2244.3|2250.3|2244.3|2250.3|2244.3|1
1620634780000|2021-05-10 08:19:40|2250.5|2244.5|2251.1|2245.1|2251.1|2245.1|2250.5|2244.5|3
1620634790000|2021-05-10 08:19:50|2251.3|2245.3|2251.3|2245.3|2251.3|2245.3|2251.3|2245.3|1
1620634820000|2021-05-10 08:20:20|2250.9|2244.9|2250.8|2244.8|2250.9|2244.9|2250.8|2244.8|2
1620634830000|2021-05-10 08:20:30|2250.5|2244.5|2250.4|2244.4|2250.5|2244.5|2250.4|2244.4|2
1620634840000|2021-05-10 08:20:40|2250.1|2244.1|2250|2244|2250.1|2244.1|2250|2244|2
1620634850000|2021-05-10 08:20:50|2250.1|2244.1|2250.3|2244.3|2250.3|2244.3|2250.1|2244.1|2
1620634870000|2021-05-10 08:21:10|2249.9|2243.9|2249.3|2243.3|2249.9|2243.9|2249.3|2243.3|4
1620634910000|2021-05-10 08:21:50|2249|2243|2249.3|2243.3|2249.3|2243.3|2249|2243|2
1620634930000|2021-05-10 08:22:10|2249.4|2243.4|2249.5|2243.5|2249.5|2243.5|2249.4|2243.4|2
1620635010000|2021-05-10 08:23:30|2249.6|2243.6|2249.6|2243.6|2249.6|2243.6|2249.6|2243.6|1
1620635020000|2021-05-10 08:23:40|2249.5|2243.5|2248.6|2242.6|2249.5|2243.5|2248.6|2242.6|2
1620635040000|2021-05-10 08:24:00|2248.8|2242.8|2248.8|2242.8|2248.8|2242.8|2248.8|2242.8|1
1620635070000|2021-05-10 08:24:30|2248.6|2242.6|2248.6|2242.6|2248.9|2242.9|2248.6|2242.6|3
1620635090000|2021-05-10 08:24:50|2248.4|2242.4|2248.6|2242.6|2248.6|2242.6|2248.4|2242.4|3
1620635100000|2021-05-10 08:25:00|2248.8|2242.8|2248.8|2242.8|2248.8|2242.8|2248.8|2242.8|1
1620635140000|2021-05-10 08:25:40|2248.6|2242.6|2248.6|2242.6|2248.6|2242.6|2248.6|2242.6|1
1620635170000|2021-05-10 08:26:10|2248.5|2242.5|2248.5|2242.5|2248.5|2242.5|2248.5|2242.5|1
1620635180000|2021-05-10 08:26:20|2248.3|2242.3|2248.1|2242.1|2248.3|2242.3|2248.1|2242.1|2
1620635190000|2021-05-10 08:26:30|2248.3|2242.3|2248.6|2242.6|2248.6|2242.6|2248.3|2242.3|3
1620635200000|2021-05-10 08:26:40|2248.8|2242.8|2248.8|2242.8|2248.8|2242.8|2248.8|2242.8|1
1620635240000|2021-05-10 08:27:20|2249|2243|2249|2243|2249|2243|2249|2243|1
1620635310000|2021-05-10 08:28:30|2249.3|2243.3|2249.3|2243.3|2249.3|2243.3|2249.3|2243.3|1
1620635330000|2021-05-10 08:28:50|2249|2243|2248.9|2242.9|2249|2243|2248.9|2242.9|2
1620635370000|2021-05-10 08:29:30|2248.8|2242.8|2248.3|2242.3|2248.8|2242.8|2248.3|2242.3|3
1620635520000|2021-05-10 08:32:00|2248.6|2242.6|2248.5|2242.5|2248.6|2242.6|2248.5|2242.5|2
1620635530000|2021-05-10 08:32:10|2248.3|2242.3|2248.3|2242.3|2248.3|2242.3|2248.3|2242.3|1
1620635560000|2021-05-10 08:32:40|2248.1|2242.1|2248.1|2242.1|2248.1|2242.1|2248.1|2242.1|1
1620635620000|2021-05-10 08:33:40|2248.3|2242.3|2249|2243|2249|2243|2248.3|2242.3|4
1620635640000|2021-05-10 08:34:00|2249.3|2243.3|2249.5|2243.5|2249.5|2243.5|2249.3|2243.3|2
1620635670000|2021-05-10 08:34:30|2249.8|2243.8|2249|2243|2249.8|2243.8|2249|2243|4
1620635700000|2021-05-10 08:35:00|2249.3|2243.3|2249.5|2243.5|2249.5|2243.5|2249.3|2243.3|2
1620635710000|2021-05-10 08:35:10|2249.8|2243.8|2249.8|2243.8|2249.8|2243.8|2249.8|2243.8|1
1620635720000|2021-05-10 08:35:20|2250|2244|2250|2244|2250|2244|2250|2244|1
1620635740000|2021-05-10 08:35:40|2249.8|2243.8|2249.5|2243.5|2249.8|2243.8|2249.5|2243.5|2
1620635760000|2021-05-10 08:36:00|2249.8|2243.8|2250|2244|2250|2244|2249.8|2243.8|2
1620635850000|2021-05-10 08:37:30|2249.8|2243.8|2249.8|2243.8|2249.8|2243.8|2249.8|2243.8|1
1620635880000|2021-05-10 08:38:00|2250.4|2244.4|2250.5|2244.5|2250.5|2244.5|2250.4|2244.4|2
1620635970000|2021-05-10 08:39:30|2250.8|2244.8|2250.8|2244.8|2250.8|2244.8|2250.8|2244.8|1
1620636000000|2021-05-10 08:40:00|2250.6|2244.6|2250.3|2244.3|2250.6|2244.6|2250.3|2244.3|2
1620636110000|2021-05-10 08:41:50|2250.1|2244.1|2249.8|2243.8|2250.1|2244.1|2249.8|2243.8|3
1620636120000|2021-05-10 08:42:00|2249.3|2243.3|2248.9|2242.9|2249.3|2243.3|2248.9|2242.9|2
1620636160000|2021-05-10 08:42:40|2248.6|2242.6|2247.5|2241.5|2248.6|2242.6|2247.5|2241.5|2
1620636280000|2021-05-10 08:44:40|2247.8|2241.8|2247.9|2241.9|2247.9|2241.9|2247.8|2241.8|2
1620636320000|2021-05-10 08:45:20|2247.8|2241.8|2247.5|2241.5|2247.8|2241.8|2247.5|2241.5|2
1620636340000|2021-05-10 08:45:40|2247.8|2241.8|2247.8|2241.8|2247.8|2241.8|2247.8|2241.8|1
1620636350000|2021-05-10 08:45:50|2247.5|2241.5|2247.5|2241.5|2247.5|2241.5|2247.5|2241.5|1
1620636360000|2021-05-10 08:46:00|2247.8|2241.8|2247.6|2241.6|2247.8|2241.8|2247.3|2241.3|3
1620636370000|2021-05-10 08:46:10|2247.5|2241.5|2247.5|2241.5|2247.5|2241.5|2247.5|2241.5|1
1620636380000|2021-05-10 08:46:20|2247.4|2241.4|2247.5|2241.5|2247.5|2241.5|2247.3|2241.3|4
1620636440000|2021-05-10 08:47:20|2247.8|2241.8|2247.8|2241.8|2248|2242|2247.8|2241.8|3
1620636470000|2021-05-10 08:47:50|2247.6|2241.6|2247.6|2241.6|2247.6|2241.6|2247.6|2241.6|1
1620636520000|2021-05-10 08:48:40|2247.8|2241.8|2247.8|2241.8|2247.8|2241.8|2247.8|2241.8|1
1620636570000|2021-05-10 08:49:30|2247.5|2241.5|2246.8|2240.8|2247.5|2241.5|2246.8|2240.8|3
1620636630000|2021-05-10 08:50:30|2246.9|2240.9|2246.9|2240.9|2246.9|2240.9|2246.9|2240.9|1
1620636810000|2021-05-10 08:53:30|2247|2241|2247|2241|2247|2241|2247|2241|1
1620636940000|2021-05-10 08:55:40|2247.3|2241.3|2247.8|2241.8|2247.8|2241.8|2247.3|2241.3|2
1620636990000|2021-05-10 08:56:30|2247.5|2241.5|2247.3|2241.3|2247.5|2241.5|2247.1|2241.1|4
1620637000000|2021-05-10 08:56:40|2247.4|2241.4|2247.6|2241.6|2247.6|2241.6|2247.4|2241.4|2
1620637010000|2021-05-10 08:56:50|2247.4|2241.4|2247|2241|2247.4|2241.4|2247|2241|2
1620637050000|2021-05-10 08:57:30|2247.3|2241.3|2247.3|2241.3|2247.3|2241.3|2247.3|2241.3|1
1620637120000|2021-05-10 08:58:40|2247|2241|2247|2241|2247|2241|2247|2241|1
1620637190000|2021-05-10 08:59:50|2247.3|2241.3|2248.8|2242.8|2248.8|2242.8|2247.3|2241.3|5
1620637350000|2021-05-10 09:02:30|2248.4|2242.4|2248.4|2242.4|2248.4|2242.4|2248.4|2242.4|1
1620637460000|2021-05-10 09:04:20|2248.5|2242.5|2248.5|2242.5|2248.5|2242.5|2248.5|2242.5|1
1620637480000|2021-05-10 09:04:40|2248.4|2242.4|2247.8|2241.8|2248.4|2242.4|2247.8|2241.8|5
1620637500000|2021-05-10 09:05:00|2247.9|2241.9|2248.4|2242.4|2248.4|2242.4|2247.9|2241.9|4
1620637550000|2021-05-10 09:05:50|2248.5|2242.5|2249.3|2243.3|2249.3|2243.3|2248.5|2242.5|2
1620637560000|2021-05-10 09:06:00|2249|2243|2249|2243|2249|2243|2249|2243|1
1620637590000|2021-05-10 09:06:30|2249.3|2243.3|2249.3|2243.3|2249.3|2243.3|2249.3|2243.3|1
1620637630000|2021-05-10 09:07:10|2249.4|2243.4|2249.4|2243.4|2249.4|2243.4|2249.4|2243.4|1
1620637640000|2021-05-10 09:07:20|2249.6|2243.6|2250.3|2244.3|2250.3|2244.3|2249.6|2243.6|2
1620637970000|2021-05-10 09:12:50|2250.5|2244.5|2252|2246|2252|2246|2250.5|2244.5|2
1620638160000|2021-05-10 09:16:00|2252.3|2246.3|2252.3|2246.3|2252.3|2246.3|2252.3|2246.3|1
1620638200000|2021-05-10 09:16:40|2250.8|2244.8|2250.8|2244.8|2250.8|2244.8|2250.8|2244.8|1
1620638220000|2021-05-10 09:17:00|2251|2245|2251.5|2245.5|2251.5|2245.5|2251|2245|2
1620638260000|2021-05-10 09:17:40|2251.3|2245.3|2251.3|2245.3|2251.3|2245.3|2251.3|2245.3|1
1620638280000|2021-05-10 09:18:00|2251.1|2245.1|2251.1|2245.1|2251.1|2245.1|2251.1|2245.1|1
1620638330000|2021-05-10 09:18:50|2251|2245|2251|2245|2251|2245|2251|2245|1
1620638420000|2021-05-10 09:20:20|2251.3|2245.3|2251.8|2245.8|2251.8|2245.8|2251.3|2245.3|2
1620638500000|2021-05-10 09:21:40|2251.6|2245.6|2251.6|2245.6|2251.6|2245.6|2251.6|2245.6|1
1620638530000|2021-05-10 09:22:10|2251.5|2245.5|2251.5|2245.5|2251.5|2245.5|2251.5|2245.5|1
1620638550000|2021-05-10 09:22:30|2251.4|2245.4|2251.4|2245.4|2251.4|2245.4|2251.4|2245.4|1
1620638830000|2021-05-10 09:27:10|2251.6|2245.6|2251.6|2245.6|2251.6|2245.6|2251.6|2245.6|1
1620638840000|2021-05-10 09:27:20|2251.3|2245.3|2251.3|2245.3|2251.3|2245.3|2251.3|2245.3|1
1620638850000|2021-05-10 09:27:30|2251.8|2245.8|2251.6|2245.6|2251.8|2245.8|2251.6|2245.6|2
1620638970000|2021-05-10 09:29:30|2251.1|2245.1|2250.3|2244.3|2251.1|2245.1|2250.3|2244.3|2
1620639000000|2021-05-10 09:30:00|2250.1|2244.1|2250.1|2244.1|2250.1|2244.1|2250.1|2244.1|1
1620639020000|2021-05-10 09:30:20|2249.8|2243.8|2250|2244|2250|2244|2249.8|2243.8|2
1620639240000|2021-05-10 09:34:00|2250.3|2244.3|2251|2245|2251|2245|2250.3|2244.3|2
1620639300000|2021-05-10 09:35:00|2251.3|2245.3|2251.5|2245.5|2251.5|2245.5|2251.3|2245.3|2
1620639310000|2021-05-10 09:35:10|2251.6|2245.6|2251.6|2245.6|2251.6|2245.6|2251.6|2245.6|1
1620639330000|2021-05-10 09:35:30|2251.5|2245.5|2251.5|2245.5|2251.5|2245.5|2251.5|2245.5|1
1620639470000|2021-05-10 09:37:50|2251.6|2245.6|2251.6|2245.6|2251.6|2245.6|2251.6|2245.6|1
1620639480000|2021-05-10 09:38:00|2251.9|2245.9|2251.8|2245.8|2252|2246|2251.8|2245.8|3
1620639490000|2021-05-10 09:38:10|2252|2246|2254.5|2248.5|2254.5|2248.5|2252|2246|5
1620639500000|2021-05-10 09:38:20|2254.6|2248.6|2254.6|2248.6|2254.6|2248.6|2254.6|2248.6|1
1620639520000|2021-05-10 09:38:40|2254.8|2248.8|2255.5|2249.5|2255.5|2249.5|2254.8|2248.8|2
1620639560000|2021-05-10 09:39:20|2255.4|2249.4|2255.4|2249.4|2255.4|2249.4|2255.4|2249.4|1
1620639570000|2021-05-10 09:39:30|2255.5|2249.5|2255.6|2249.6|2255.6|2249.6|2255.5|2249.5|2
1620639580000|2021-05-10 09:39:40|2255.4|2249.4|2255.4|2249.4|2255.4|2249.4|2255.4|2249.4|1
1620639600000|2021-05-10 09:40:00|2255.5|2249.5|2254.8|2248.8|2255.5|2249.5|2254.5|2248.5|4
1620639620000|2021-05-10 09:40:20|2254.4|2248.4|2254.5|2248.5|2254.8|2248.8|2254.4|2248.4|3
1620639630000|2021-05-10 09:40:30|2254.3|2248.3|2254|2248|2254.3|2248.3|2254|2248|2
1620639690000|2021-05-10 09:41:30|2254.1|2248.1|2254.1|2248.1|2254.1|2248.1|2254.1|2248.1|1
1620639700000|2021-05-10 09:41:40|2253.9|2247.9|2253.8|2247.8|2253.9|2247.9|2253.8|2247.8|2
1620639710000|2021-05-10 09:41:50|2253|2247|2253.5|2247.5|2253.5|2247.5|2253|2247|2
1620639750000|2021-05-10 09:42:30|2253.6|2247.6|2253.6|2247.6|2253.6|2247.6|2253.6|2247.6|1
1620639830000|2021-05-10 09:43:50|2253.5|2247.5|2253.5|2247.5|2253.5|2247.5|2253.5|2247.5|1
1620639990000|2021-05-10 09:46:30|2253.6|2247.6|2254|2248|2254|2248|2253.6|2247.6|2
1620640170000|2021-05-10 09:49:30|2254.8|2248.8|2254.8|2248.8|2254.8|2248.8|2254.8|2248.8|1
1620640180000|2021-05-10 09:49:40|2254.5|2248.5|2254.5|2248.5|2254.5|2248.5|2254.5|2248.5|1
1620640550000|2021-05-10 09:55:50|2254.3|2248.3|2254.3|2248.3|2254.3|2248.3|2254.3|2248.3|1
1620640600000|2021-05-10 09:56:40|2254.1|2248.1|2254|2248|2254.1|2248.1|2254|2248|2
1620640610000|2021-05-10 09:56:50|2253.8|2247.8|2253.8|2247.8|2253.8|2247.8|2253.8|2247.8|1
1620640770000|2021-05-10 09:59:30|2253.5|2247.5|2253.1|2247.1|2253.5|2247.5|2253|2247|3
1620640870000|2021-05-10 10:01:10|2253|2247|2253|2247|2253|2247|2253|2247|1
1620641200000|2021-05-10 10:06:40|2253.3|2247.3|2254|2248|2254|2248|2253.3|2247.3|2
1620641600000|2021-05-10 10:13:20|2254.4|2248.4|2254.6|2248.6|2254.6|2248.6|2254.4|2248.4|2
1620641640000|2021-05-10 10:14:00|2254.5|2248.5|2254.4|2248.4|2254.5|2248.5|2254.4|2248.4|2
1620641700000|2021-05-10 10:15:00|2254.3|2248.3|2254.3|2248.3|2254.3|2248.3|2254.3|2248.3|1
1620641750000|2021-05-10 10:15:50|2254|2248|2253.6|2247.6|2254|2248|2253.6|2247.6|2
1620641760000|2021-05-10 10:16:00|2253.8|2247.8|2253.8|2247.8|2253.8|2247.8|2253.8|2247.8|1
1620641780000|2021-05-10 10:16:20|2253.9|2247.9|2253.9|2247.9|2253.9|2247.9|2253.9|2247.9|1
1620641790000|2021-05-10 10:16:30|2253.8|2247.8|2252.5|2246.5|2253.8|2247.8|2252.5|2246.5|2
1620641810000|2021-05-10 10:16:50|2252.8|2246.8|2253.8|2247.8|2253.8|2247.8|2252.8|2246.8|2
1620641830000|2021-05-10 10:17:10|2254|2248|2254|2248|2254|2248|2254|2248|1
1620641840000|2021-05-10 10:17:20|2253.9|2247.9|2253.8|2247.8|2253.9|2247.9|2253.8|2247.8|2
1620641860000|2021-05-10 10:17:40|2254|2248|2254|2248|2254|2248|2254|2248|1
1620641970000|2021-05-10 10:19:30|2253.8|2247.8|2253.8|2247.8|2253.8|2247.8|2253.8|2247.8|1
1620642020000|2021-05-10 10:20:20|2253.5|2247.5|2253.5|2247.5|2253.5|2247.5|2253.5|2247.5|1
1620642410000|2021-05-10 10:26:50|2253.8|2247.8|2253.8|2247.8|2253.8|2247.8|2253.8|2247.8|1
1620642420000|2021-05-10 10:27:00|2254.3|2248.3|2255.8|2249.8|2256|2250|2254.3|2248.3|5
1620642500000|2021-05-10 10:28:20|2255.5|2249.5|2255.1|2249.1|2255.5|2249.5|2255.1|2249.1|2
1620642540000|2021-05-10 10:29:00|2254.9|2248.9|2255.3|2249.3|2255.3|2249.3|2254|2248|4
1620642570000|2021-05-10 10:29:30|2255|2249|2254.5|2248.5|2255|2249|2254.5|2248.5|2
1620642580000|2021-05-10 10:29:40|2254.3|2248.3|2254|2248|2254.3|2248.3|2254|2248|2
1620642610000|2021-05-10 10:30:10|2253.5|2247.5|2253.5|2247.5|2253.5|2247.5|2253.5|2247.5|1
1620642630000|2021-05-10 10:30:30|2253.3|2247.3|2253.3|2247.3|2253.3|2247.3|2253.3|2247.3|1
1620642690000|2021-05-10 10:31:30|2253.1|2247.1|2252.8|2246.8|2253.1|2247.1|2252.8|2246.8|2
1620642870000|2021-05-10 10:34:30|2252.5|2246.5|2252.5|2246.5|2252.5|2246.5|2252.5|2246.5|1
1620643020000|2021-05-10 10:37:00|2253|2247|2252.8|2246.8|2253|2247|2252.8|2246.8|2
1620643050000|2021-05-10 10:37:30|2252.5|2246.5|2252.5|2246.5|2252.5|2246.5|2252.4|2246.4|3
1620643090000|2021-05-10 10:38:10|2251.6|2245.6|2251.6|2245.6|2251.6|2245.6|2251.6|2245.6|1
1620643140000|2021-05-10 10:39:00|2251.5|2245.5|2251.5|2245.5|2251.5|2245.5|2251.5|2245.5|1
1620643180000|2021-05-10 10:39:40|2251.8|2245.8|2251.8|2245.8|2251.8|2245.8|2251.8|2245.8|1
1620643190000|2021-05-10 10:39:50|2251.3|2245.3|2251.8|2245.8|2251.8|2245.8|2251.3|2245.3|2
1620643210000|2021-05-10 10:40:10|2251.3|2245.3|2251|2245|2251.3|2245.3|2251|2245|2
1620643250000|2021-05-10 10:40:50|2250.8|2244.8|2250.9|2244.9|2250.9|2244.9|2250.8|2244.8|2
1620643260000|2021-05-10 10:41:00|2251.1|2245.1|2251.1|2245.1|2251.1|2245.1|2251.1|2245.1|1
1620643290000|2021-05-10 10:41:30|2250.8|2244.8|2250.8|2244.8|2250.8|2244.8|2250.8|2244.8|1
1620643310000|2021-05-10 10:41:50|2250.6|2244.6|2249.8|2243.8|2250.6|2244.6|2249.5|2243.5|4
1620643340000|2021-05-10 10:42:20|2249.9|2243.9|2250.4|2244.4|2250.4|2244.4|2249.9|2243.9|2
1620643370000|2021-05-10 10:42:50|2250.3|2244.3|2250.3|2244.3|2250.3|2244.3|2250.3|2244.3|1
1620643520000|2021-05-10 10:45:20|2250|2244|2249.9|2243.9|2250|2244|2249.9|2243.9|2
1620643570000|2021-05-10 10:46:10|2249.8|2243.8|2249.8|2243.8|2249.8|2243.8|2249.8|2243.8|1
1620643670000|2021-05-10 10:47:50|2250|2244|2250|2244|2250|2244|2250|2244|1
1620643690000|2021-05-10 10:48:10|2250.6|2244.6|2250.1|2244.1|2250.6|2244.6|2250.1|2244.1|4
1620643700000|2021-05-10 10:48:20|2249.9|2243.9|2249.9|2243.9|2249.9|2243.9|2249.9|2243.9|1
1620643720000|2021-05-10 10:48:40|2249.8|2243.8|2250.3|2244.3|2250.3|2244.3|2249.8|2243.8|3
1620643790000|2021-05-10 10:49:50|2250.4|2244.4|2250.4|2244.4|2250.4|2244.4|2250.4|2244.4|1
1620643820000|2021-05-10 10:50:20|2250.8|2244.8|2252.1|2246.1|2252.1|2246.1|2250.8|2244.8|2
1620643940000|2021-05-10 10:52:20|2251.6|2245.6|2252.3|2246.3|2252.3|2246.3|2251.6|2245.6|2
1620643950000|2021-05-10 10:52:30|2252.8|2246.8|2253.3|2247.3|2253.3|2247.3|2252.8|2246.8|2
1620643990000|2021-05-10 10:53:10|2253.6|2247.6|2253.6|2247.6|2253.6|2247.6|2253.6|2247.6|1
1620644000000|2021-05-10 10:53:20|2253.3|2247.3|2253.3|2247.3|2253.3|2247.3|2253.3|2247.3|1
1620644040000|2021-05-10 10:54:00|2253.8|2247.8|2253.8|2247.8|2253.8|2247.8|2253.8|2247.8|1
1620644110000|2021-05-10 10:55:10|2254.3|2248.3|2254.1|2248.1|2254.3|2248.3|2254.1|2248.1|2
1620644270000|2021-05-10 10:57:50|2253.9|2247.9|2255|2249|2255|2249|2253.9|2247.9|2
1620644300000|2021-05-10 10:58:20|2255.3|2249.3|2255.3|2249.3|2255.3|2249.3|2255.3|2249.3|1
1620644490000|2021-05-10 11:01:30|2255|2249|2255|2249|2255|2249|2255|2249|1
1620644500000|2021-05-10 11:01:40|2254.9|2248.9|2254.9|2248.9|2254.9|2248.9|2254.9|2248.9|1
1620644560000|2021-05-10 11:02:40|2254.8|2248.8|2254.8|2248.8|2254.8|2248.8|2254.8|2248.8|1
1620644760000|2021-05-10 11:06:00|2254.9|2248.9|2254.9|2248.9|2254.9|2248.9|2254.9|2248.9|1
1620644810000|2021-05-10 11:06:50|2255.3|2249.3|2256|2250|2256|2250|2255.3|2249.3|2
1620644820000|2021-05-10 11:07:00|2255.6|2249.6|2255.6|2249.6|2255.6|2249.6|2255.6|2249.6|1
1620644860000|2021-05-10 11:07:40|2255.5|2249.5|2254.8|2248.8|2255.5|2249.5|2254.8|2248.8|3
1620644910000|2021-05-10 11:08:30|2254.9|2248.9|2255.3|2249.3|2255.3|2249.3|2254.9|2248.9|2
1620645010000|2021-05-10 11:10:10|2255.5|2249.5|2256|2250|2256|2250|2255.5|2249.5|2
1620645060000|2021-05-10 11:11:00|2256.3|2250.3|2256.3|2250.3|2256.3|2250.3|2256.3|2250.3|1
1620645090000|2021-05-10 11:11:30|2254.8|2248.8|2254.8|2248.8|2254.8|2248.8|2254.8|2248.8|1
1620645100000|2021-05-10 11:11:40|2254.5|2248.5|2254.5|2248.5|2254.5|2248.5|2254.5|2248.5|1
1620645140000|2021-05-10 11:12:20|2254.3|2248.3|2254.3|2248.3|2254.3|2248.3|2254.3|2248.3|1
1620645190000|2021-05-10 11:13:10|2254.5|2248.5|2254.5|2248.5|2254.5|2248.5|2254.5|2248.5|1
1620645240000|2021-05-10 11:14:00|2254.8|2248.8|2254.8|2248.8|2254.8|2248.8|2254.8|2248.8|1
1620645510000|2021-05-10 11:18:30|2255.3|2249.3|2256.4|2250.4|2256.4|2250.4|2255.3|2249.3|3
1620645520000|2021-05-10 11:18:40|2256.3|2250.3|2254.5|2248.5|2256.3|2250.3|2254.5|2248.5|2
1620645650000|2021-05-10 11:20:50|2254.3|2248.3|2253.4|2247.4|2254.3|2248.3|2253.3|2247.3|3
1620645660000|2021-05-10 11:21:00|2253.3|2247.3|2252.4|2246.4|2253.3|2247.3|2252.4|2246.4|2
1620645670000|2021-05-10 11:21:10|2252|2246|2252|2246|2252|2246|2252|2246|1
1620645730000|2021-05-10 11:22:10|2252.3|2246.3|2252.5|2246.5|2252.5|2246.5|2252.3|2246.3|2
1620645740000|2021-05-10 11:22:20|2252.3|2246.3|2252.5|2246.5|2252.5|2246.5|2251.9|2245.9|7
1620645750000|2021-05-10 11:22:30|2251.4|2245.4|2250.9|2244.9|2251.4|2245.4|2250.9|2244.9|2
1620645780000|2021-05-10 11:23:00|2251|2245|2252|2246|2252|2246|2251|2245|2
1620645790000|2021-05-10 11:23:10|2252.8|2246.8|2252.8|2246.8|2252.8|2246.8|2252.8|2246.8|1
1620645830000|2021-05-10 11:23:50|2253|2247|2253.1|2247.1|2253.1|2247.1|2253|2247|2
1620645860000|2021-05-10 11:24:20|2252.9|2246.9|2251.8|2245.8|2252.9|2246.9|2251.8|2245.8|4
1620645890000|2021-05-10 11:24:50|2251.6|2245.6|2251.6|2245.6|2251.6|2245.6|2251.6|2245.6|1
1620645920000|2021-05-10 11:25:20|2251.5|2245.5|2250.6|2244.6|2251.5|2245.5|2250.6|2244.6|4
1620645940000|2021-05-10 11:25:40|2250.3|2244.3|2249.5|2243.5|2250.3|2244.3|2249.5|2243.5|2
1620646080000|2021-05-10 11:28:00|2249.8|2243.8|2250.4|2244.4|2250.4|2244.4|2249.8|2243.8|3
1620646090000|2021-05-10 11:28:10|2250.3|2244.3|2250.3|2244.3|2250.3|2244.3|2250.3|2244.3|1
1620646140000|2021-05-10 11:29:00|2250|2244|2249.8|2243.8|2250|2244|2249.8|2243.8|2
1620646220000|2021-05-10 11:30:20|2250.1|2244.1|2249.8|2243.8|2250.1|2244.1|2249.8|2243.8|2
1620646260000|2021-05-10 11:31:00|2250|2244|2249.8|2243.8|2250|2244|2249.8|2243.8|2
1620646340000|2021-05-10 11:32:20|2249.6|2243.6|2249.6|2243.6|2249.6|2243.6|2249.6|2243.6|1
1620646350000|2021-05-10 11:32:30|2249.4|2243.4|2250|2244|2250|2244|2249.4|2243.4|3
1620646410000|2021-05-10 11:33:30|2249.6|2243.6|2249.6|2243.6|2249.6|2243.6|2249.6|2243.6|1
1620646450000|2021-05-10 11:34:10|2250|2244|2250.3|2244.3|2250.3|2244.3|2250|2244|2
1620646470000|2021-05-10 11:34:30|2250|2244|2250|2244|2250|2244|2250|2244|1
1620646530000|2021-05-10 11:35:30|2249.8|2243.8|2249.1|2243.1|2249.8|2243.8|2249.1|2243.1|2
1620646560000|2021-05-10 11:36:00|2248.9|2242.9|2246.5|2240.5|2248.9|2242.9|2246.5|2240.5|7
1620646580000|2021-05-10 11:36:20|2247.6|2241.6|2247.1|2241.1|2248.4|2242.4|2247.1|2241.1|6
1620646600000|2021-05-10 11:36:40|2245.3|2239.3|2245.1|2239.1|2245.3|2239.3|2245.1|2239.1|2
1620646630000|2021-05-10 11:37:10|2245.4|2239.4|2245.4|2239.4|2245.4|2239.4|2245.4|2239.4|1
1620646660000|2021-05-10 11:37:40|2245.8|2239.8|2247|2241|2247|2241|2245.8|2239.8|2
1620646670000|2021-05-10 11:37:50|2246.9|2240.9|2246.6|2240.6|2246.9|2240.9|2246.6|2240.6|2
1620646700000|2021-05-10 11:38:20|2246.5|2240.5|2245.3|2239.3|2246.5|2240.5|2245.3|2239.3|2
1620646710000|2021-05-10 11:38:30|2245|2239|2245|2239|2245|2239|2245|2239|1
1620646760000|2021-05-10 11:39:20|2245.1|2239.1|2244.5|2238.5|2245.8|2239.8|2244.5|2238.5|7
1620646770000|2021-05-10 11:39:30|2244.3|2238.3|2244.3|2238.3|2244.3|2238.3|2244.3|2238.3|1
1620646780000|2021-05-10 11:39:40|2244.5|2238.5|2244.5|2238.5|2244.5|2238.5|2244.5|2238.5|1
1620646800000|2021-05-10 11:40:00|2244.8|2238.8|2245.3|2239.3|2245.3|2239.3|2244.8|2238.8|2
1620646820000|2021-05-10 11:40:20|2244.3|2238.3|2244|2238|2244.3|2238.3|2244|2238|2
1620646870000|2021-05-10 11:41:10|2243.9|2237.9|2244|2238|2244|2238|2243.9|2237.9|2
1620646940000|2021-05-10 11:42:20|2244.6|2238.6|2243.9|2237.9|2244.6|2238.6|2243.9|2237.9|2
1620646950000|2021-05-10 11:42:30|2244.1|2238.1|2243.9|2237.9|2244.1|2238.1|2243.9|2237.9|2
1620647010000|2021-05-10 11:43:30|2244|2238|2244|2238|2244|2238|2244|2238|1
1620647020000|2021-05-10 11:43:40|2242.8|2236.8|2243.9|2237.9|2243.9|2237.9|2242.8|2236.8|6
1620647030000|2021-05-10 11:43:50|2243.6|2237.6|2243.6|2237.6|2243.6|2237.6|2243.5|2237.5|3
1620647040000|2021-05-10 11:44:00|2243.8|2237.8|2243.8|2237.8|2243.8|2237.8|2243.8|2237.8|1
1620647070000|2021-05-10 11:44:30|2242.9|2236.9|2243.9|2237.9|2243.9|2237.9|2242.8|2236.8|4
1620647080000|2021-05-10 11:44:40|2243.6|2237.6|2243.9|2237.9|2243.9|2237.9|2242.6|2236.6|4
1620647090000|2021-05-10 11:44:50|2244|2238|2246.3|2240.3|2246.3|2240.3|2244|2238|2
1620647100000|2021-05-10 11:45:00|2246.1|2240.1|2246.1|2240.1|2246.1|2240.1|2246.1|2240.1|1
1620647110000|2021-05-10 11:45:10|2245.5|2239.5|2245.1|2239.1|2245.5|2239.5|2245.1|2239.1|2
1620647120000|2021-05-10 11:45:20|2245.8|2239.8|2246|2240|2246|2240|2245|2239|7
1620647130000|2021-05-10 11:45:30|2245.8|2239.8|2245.6|2239.6|2245.8|2239.8|2245.6|2239.6|2
1620647140000|2021-05-10 11:45:40|2245|2239|2245.5|2239.5|2245.5|2239.5|2244.8|2238.8|4
1620647150000|2021-05-10 11:45:50|2245.6|2239.6|2246.3|2240.3|2246.3|2240.3|2245.4|2239.4|7
1620647160000|2021-05-10 11:46:00|2246|2240|2246.3|2240.3|2246.3|2240.3|2246|2240|2
1620647170000|2021-05-10 11:46:10|2246|2240|2246|2240|2246|2240|2246|2240|1
1620647180000|2021-05-10 11:46:20|2245.8|2239.8|2244.5|2238.5|2245.8|2239.8|2244.3|2238.3|4
1620647190000|2021-05-10 11:46:30|2244.4|2238.4|2244.5|2238.5|2244.5|2238.5|2244.4|2238.4|2
1620647200000|2021-05-10 11:46:40|2244.3|2238.3|2244.5|2238.5|2244.5|2238.5|2244.3|2238.3|2
1620647210000|2021-05-10 11:46:50|2244.4|2238.4|2245|2239|2245|2239|2244.4|2238.4|3
1620647220000|2021-05-10 11:47:00|2245.3|2239.3|2245.8|2239.8|2246.1|2240.1|2245.3|2239.3|8
1620647230000|2021-05-10 11:47:10|2245.5|2239.5|2246.4|2240.4|2246.4|2240.4|2245.5|2239.5|3
1620647240000|2021-05-10 11:47:20|2246.1|2240.1|2246.1|2240.1|2246.1|2240.1|2246.1|2240.1|1
1620647250000|2021-05-10 11:47:30|2246.3|2240.3|2246.3|2240.3|2246.3|2240.3|2246|2240|3
1620647260000|2021-05-10 11:47:40|2246|2240|2246.8|2240.8|2246.8|2240.8|2246|2240|4
1620647270000|2021-05-10 11:47:50|2246.9|2240.9|2247|2241|2247|2241|2246.9|2240.9|4
1620647280000|2021-05-10 11:48:00|2247.3|2241.3|2247|2241|2247.4|2241.4|2247|2241|7
1620647290000|2021-05-10 11:48:10|2247.3|2241.3|2247.3|2241.3|2247.3|2241.3|2247.3|2241.3|1
1620647310000|2021-05-10 11:48:30|2247.4|2241.4|2247.8|2241.8|2247.8|2241.8|2247.4|2241.4|3
1620647330000|2021-05-10 11:48:50|2248.3|2242.3|2250|2244|2250|2244|2248.3|2242.3|6
1620647340000|2021-05-10 11:49:00|2249.8|2243.8|2249.3|2243.3|2249.8|2243.8|2249.3|2243.3|2
1620647350000|2021-05-10 11:49:10|2249.5|2243.5|2250|2244|2250|2244|2249.3|2243.3|3
1620647360000|2021-05-10 11:49:20|2249.4|2243.4|2249.3|2243.3|2249.4|2243.4|2249.3|2243.3|2
1620647370000|2021-05-10 11:49:30|2249.5|2243.5|2249.3|2243.3|2250|2244|2249|2243|8
1620647380000|2021-05-10 11:49:40|2249.8|2243.8|2249.8|2243.8|2249.8|2243.8|2249.8|2243.8|1
1620647390000|2021-05-10 11:49:50|2249.9|2243.9|2249.9|2243.9|2249.9|2243.9|2249.9|2243.9|1
1620647400000|2021-05-10 11:50:00|2251.3|2245.3|2251.3|2245.3|2251.3|2245.3|2251.3|2245.3|1
1620647410000|2021-05-10 11:50:10|2251.6|2245.6|2251.3|2245.3|2251.6|2245.6|2251.3|2245.3|2
1620647440000|2021-05-10 11:50:40|2251.5|2245.5|2252.4|2246.4|2252.4|2246.4|2251.5|2245.5|3
1620647460000|2021-05-10 11:51:00|2252.5|2246.5|2254|2248|2254|2248|2252.5|2246.5|2
1620647480000|2021-05-10 11:51:20|2253.8|2247.8|2253.8|2247.8|2253.8|2247.8|2253.8|2247.8|1
1620647490000|2021-05-10 11:51:30|2253.5|2247.5|2252.6|2246.6|2253.5|2247.5|2252.6|2246.6|3
1620647510000|2021-05-10 11:51:50|2252.8|2246.8|2253.8|2247.8|2253.8|2247.8|2252.8|2246.8|2
1620647520000|2021-05-10 11:52:00|2253.5|2247.5|2251.8|2245.8|2253.5|2247.5|2251.8|2245.8|6
1620647530000|2021-05-10 11:52:10|2251.6|2245.6|2252|2246|2252|2246|2251.6|2245.6|5
1620647540000|2021-05-10 11:52:20|2251.9|2245.9|2251|2245|2251.9|2245.9|2251|2245|5
1620647640000|2021-05-10 11:54:00|2250.9|2244.9|2250.4|2244.4|2250.9|2244.9|2250.4|2244.4|2
1620647650000|2021-05-10 11:54:10|2250.3|2244.3|2249.4|2243.4|2250.3|2244.3|2249.4|2243.4|4
1620647700000|2021-05-10 11:55:00|2249.5|2243.5|2249.5|2243.5|2249.5|2243.5|2249.5|2243.5|1
1620647740000|2021-05-10 11:55:40|2249.3|2243.3|2248.5|2242.5|2249.3|2243.3|2248.5|2242.5|3
1620647790000|2021-05-10 11:56:30|2248.3|2242.3|2247.4|2241.4|2248.3|2242.3|2247.4|2241.4|2
1620647800000|2021-05-10 11:56:40|2247.3|2241.3|2247.3|2241.3|2247.3|2241.3|2247.3|2241.3|1
1620647820000|2021-05-10 11:57:00|2247.4|2241.4|2248.8|2242.8|2248.8|2242.8|2247.4|2241.4|3
1620647840000|2021-05-10 11:57:20|2248.3|2242.3|2247.8|2241.8|2248.3|2242.3|2247.8|2241.8|2
1620647860000|2021-05-10 11:57:40|2248|2242|2248.3|2242.3|2248.3|2242.3|2248|2242|2
1620647880000|2021-05-10 11:58:00|2248.4|2242.4|2248.4|2242.4|2248.4|2242.4|2248.4|2242.4|1
1620647920000|2021-05-10 11:58:40|2248.3|2242.3|2248|2242|2248.3|2242.3|2248|2242|2
1620647940000|2021-05-10 11:59:00|2248.3|2242.3|2248|2242|2248.3|2242.3|2248|2242|3
1620647950000|2021-05-10 11:59:10|2247.8|2241.8|2247.5|2241.5|2247.8|2241.8|2247.5|2241.5|2
1620648000000|2021-05-10 12:00:00|2247.4|2241.4|2246.3|2240.3|2247.4|2241.4|2246.3|2240.3|4
1620648020000|2021-05-10 12:00:20|2246.4|2240.4|2246.3|2240.3|2246.4|2240.4|2246.3|2240.3|2
1620648030000|2021-05-10 12:00:30|2246|2240|2246|2240|2246|2240|2246|2240|1
1620648070000|2021-05-10 12:01:10|2246.3|2240.3|2246.4|2240.4|2246.4|2240.4|2246.3|2240.3|2
1620648090000|2021-05-10 12:01:30|2245.3|2239.3|2245.1|2239.1|2246.3|2240.3|2245.1|2239.1|5
1620648100000|2021-05-10 12:01:40|2245.9|2239.9|2244.9|2238.9|2245.9|2239.9|2244.9|2238.9|2
1620648110000|2021-05-10 12:01:50|2245.1|2239.1|2246.5|2240.5|2246.5|2240.5|2245.1|2239.1|5
1620648120000|2021-05-10 12:02:00|2246.4|2240.4|2246.4|2240.4|2246.4|2240.4|2246.4|2240.4|1
1620648130000|2021-05-10 12:02:10|2246.1|2240.1|2246.3|2240.3|2246.6|2240.6|2246.1|2240.1|3
1620648150000|2021-05-10 12:02:30|2246.5|2240.5|2246.5|2240.5|2246.5|2240.5|2246.5|2240.5|1
1620648190000|2021-05-10 12:03:10|2246.4|2240.4|2246.4|2240.4|2246.4|2240.4|2246.4|2240.4|1
1620648200000|2021-05-10 12:03:20|2246.3|2240.3|2246.3|2240.3|2246.3|2240.3|2246.3|2240.3|1
1620648210000|2021-05-10 12:03:30|2246|2240|2245.6|2239.6|2246|2240|2245.6|2239.6|2
1620648220000|2021-05-10 12:03:40|2245.5|2239.5|2245.4|2239.4|2245.6|2239.6|2245.1|2239.1|4
1620648260000|2021-05-10 12:04:20|2243.8|2237.8|2243.9|2237.9|2243.9|2237.9|2243.8|2237.8|2
1620648290000|2021-05-10 12:04:50|2243.8|2237.8|2243.8|2237.8|2243.8|2237.8|2243.8|2237.8|1
1620648300000|2021-05-10 12:05:00|2244|2238|2244|2238|2244|2238|2244|2238|1
1620648320000|2021-05-10 12:05:20|2243.6|2237.6|2245.5|2239.5|2245.5|2239.5|2243.6|2237.6|6
1620648330000|2021-05-10 12:05:30|2246|2240|2245.1|2239.1|2246|2240|2245|2239|5
1620648340000|2021-05-10 12:05:40|2245|2239|2244.8|2238.8|2245|2239|2244.6|2238.6|3
1620648350000|2021-05-10 12:05:50|2245|2239|2244.9|2238.9|2245|2239|2244.9|2238.9|2
1620648360000|2021-05-10 12:06:00|2244.6|2238.6|2242.4|2236.4|2244.6|2238.6|2242.4|2236.4|3
1620648370000|2021-05-10 12:06:10|2243|2237|2243.4|2237.4|2243.4|2237.4|2242.9|2236.9|3
1620648390000|2021-05-10 12:06:30|2243|2237|2243|2237|2243|2237|2243|2237|1
1620648410000|2021-05-10 12:06:50|2243.3|2237.3|2243.5|2237.5|2243.5|2237.5|2243.3|2237.3|2
1620648430000|2021-05-10 12:07:10|2243.8|2237.8|2244.1|2238.1|2244.1|2238.1|2243.8|2237.8|2
1620648440000|2021-05-10 12:07:20|2244|2238|2243.6|2237.6|2244|2238|2243.6|2237.6|2
1620648450000|2021-05-10 12:07:30|2243.8|2237.8|2244.1|2238.1|2244.1|2238.1|2243.8|2237.8|2
1620648500000|2021-05-10 12:08:20|2244.3|2238.3|2244.3|2238.3|2244.3|2238.3|2244.3|2238.3|1
1620648600000|2021-05-10 12:10:00|2244.1|2238.1|2244.3|2238.3|2244.3|2238.3|2244.1|2238.1|2
1620648620000|2021-05-10 12:10:20|2244.1|2238.1|2242.6|2236.6|2244.1|2238.1|2242.6|2236.6|2
1620648630000|2021-05-10 12:10:30|2243|2237|2243|2237|2243|2237|2243|2237|1
1620648650000|2021-05-10 12:10:50|2243.3|2237.3|2243.4|2237.4|2243.4|2237.4|2243.3|2237.3|2
1620648660000|2021-05-10 12:11:00|2244|2238|2244.3|2238.3|2244.3|2238.3|2244|2238|2
1620648680000|2021-05-10 12:11:20|2244|2238|2244|2238|2244|2238|2243.9|2237.9|3
1620648690000|2021-05-10 12:11:30|2244.3|2238.3|2244.4|2238.4|2244.5|2238.5|2244.3|2238.3|3
1620648700000|2021-05-10 12:11:40|2244.1|2238.1|2244|2238|2244.1|2238.1|2244|2238|2
1620648710000|2021-05-10 12:11:50|2244.3|2238.3|2244|2238|2244.3|2238.3|2244|2238|4
1620648720000|2021-05-10 12:12:00|2244.3|2238.3|2244.3|2238.3|2244.3|2238.3|2244|2238|3
1620648740000|2021-05-10 12:12:20|2244|2238|2244.3|2238.3|2244.3|2238.3|2244|2238|4
1620648760000|2021-05-10 12:12:40|2244|2238|2244|2238|2244|2238|2244|2238|1
1620648770000|2021-05-10 12:12:50|2244.3|2238.3|2244.3|2238.3|2244.3|2238.3|2244|2238|3
1620648780000|2021-05-10 12:13:00|2244|2238|2244.3|2238.3|2244.3|2238.3|2244|2238|4
1620648820000|2021-05-10 12:13:40|2244|2238|2244|2238|2244|2238|2244|2238|1
1620648830000|2021-05-10 12:13:50|2243.9|2237.9|2243|2237|2243.9|2237.9|2243|2237|2
1620648840000|2021-05-10 12:14:00|2242.6|2236.6|2242.9|2236.9|2242.9|2236.9|2242.6|2236.6|5
1620648870000|2021-05-10 12:14:30|2243|2237|2243|2237|2243|2237|2243|2237|1
1620648890000|2021-05-10 12:14:50|2243.3|2237.3|2244|2238|2244|2238|2243.3|2237.3|2
1620648900000|2021-05-10 12:15:00|2244.3|2238.3|2244.4|2238.4|2244.4|2238.4|2244.3|2238.3|2
1620648950000|2021-05-10 12:15:50|2244.3|2238.3|2243.5|2237.5|2244.3|2238.3|2243.5|2237.5|5
1620648960000|2021-05-10 12:16:00|2243.8|2237.8|2244|2238|2244.1|2238.1|2243.8|2237.8|4
1620648980000|2021-05-10 12:16:20|2243.9|2237.9|2242.8|2236.8|2243.9|2237.9|2242.8|2236.8|2
1620649020000|2021-05-10 12:17:00|2242.9|2236.9|2242.9|2236.9|2242.9|2236.9|2242.9|2236.9|1
1620649070000|2021-05-10 12:17:50|2243|2237|2243|2237|2243|2237|2243|2237|1
1620649110000|2021-05-10 12:18:30|2242.8|2236.8|2242.8|2236.8|2242.8|2236.8|2242.8|2236.8|1
1620649190000|2021-05-10 12:19:50|2242.6|2236.6|2242.6|2236.6|2242.6|2236.6|2242.6|2236.6|1
1620649210000|2021-05-10 12:20:10|2242.8|2236.8|2242.8|2236.8|2242.8|2236.8|2242.8|2236.8|1
1620649340000|2021-05-10 12:22:20|2243.3|2237.3|2243.5|2237.5|2243.6|2237.6|2243.3|2237.3|3
1620649380000|2021-05-10 12:23:00|2243.6|2237.6|2244.3|2238.3|2244.3|2238.3|2243.6|2237.6|2
1620649400000|2021-05-10 12:23:20|2244.4|2238.4|2244.4|2238.4|2244.4|2238.4|2244.4|2238.4|1
1620649420000|2021-05-10 12:23:40|2244.5|2238.5|2244.5|2238.5|2244.5|2238.5|2244.5|2238.5|1
1620649430000|2021-05-10 12:23:50|2244.4|2238.4|2244.4|2238.4|2244.4|2238.4|2244.4|2238.4|1
1620649440000|2021-05-10 12:24:00|2244.3|2238.3|2244|2238|2244.5|2238.5|2244|2238|4
1620649470000|2021-05-10 12:24:30|2243.8|2237.8|2243.5|2237.5|2243.8|2237.8|2243.5|2237.5|2
1620649480000|2021-05-10 12:24:40|2243.9|2237.9|2244.8|2238.8|2244.8|2238.8|2243.9|2237.9|2
1620649590000|2021-05-10 12:26:30|2245|2239|2245|2239|2245|2239|2245|2239|1
1620649600000|2021-05-10 12:26:40|2244.4|2238.4|2245|2239|2245|2239|2244.4|2238.4|2
1620649630000|2021-05-10 12:27:10|2244.6|2238.6|2244.6|2238.6|2244.6|2238.6|2244.6|2238.6|1
1620649650000|2021-05-10 12:27:30|2244.3|2238.3|2244.3|2238.3|2244.3|2238.3|2244.3|2238.3|1
1620649680000|2021-05-10 12:28:00|2244|2238|2244|2238|2244|2238|2244|2238|1
1620649690000|2021-05-10 12:28:10|2244.3|2238.3|2244.3|2238.3|2244.3|2238.3|2244.3|2238.3|1
1620649710000|2021-05-10 12:28:30|2244.6|2238.6|2245.3|2239.3|2245.3|2239.3|2244.6|2238.6|2
1620649720000|2021-05-10 12:28:40|2245.4|2239.4|2245.4|2239.4|2245.4|2239.4|2245.4|2239.4|1
1620649730000|2021-05-10 12:28:50|2245.8|2239.8|2246.6|2240.6|2247|2241|2245.8|2239.8|6
1620649740000|2021-05-10 12:29:00|2246.5|2240.5|2247.8|2241.8|2248|2242|2246.5|2240.5|7
1620649760000|2021-05-10 12:29:20|2247.6|2241.6|2246.8|2240.8|2247.6|2241.6|2246.8|2240.8|3
1620649780000|2021-05-10 12:29:40|2247|2241|2247.5|2241.5|2247.5|2241.5|2247|2241|2
1620649810000|2021-05-10 12:30:10|2247.8|2241.8|2247.8|2241.8|2247.8|2241.8|2247.8|2241.8|1
1620649820000|2021-05-10 12:30:20|2248|2242|2248.3|2242.3|2248.3|2242.3|2248|2242|2
1620649840000|2021-05-10 12:30:40|2248|2242|2247.9|2241.9|2248|2242|2247.9|2241.9|2
1620649850000|2021-05-10 12:30:50|2248|2242|2248.6|2242.6|2248.8|2242.8|2248|2242|3
1620649860000|2021-05-10 12:31:00|2248.4|2242.4|2248.1|2242.1|2248.4|2242.4|2248.1|2242.1|2
1620649870000|2021-05-10 12:31:10|2247.5|2241.5|2247.5|2241.5|2247.5|2241.5|2247.5|2241.5|1
1620649890000|2021-05-10 12:31:30|2248|2242|2247.9|2241.9|2248.1|2242.1|2247.8|2241.8|4
1620649950000|2021-05-10 12:32:30|2247.8|2241.8|2247.8|2241.8|2247.8|2241.8|2247.8|2241.8|1
1620650000000|2021-05-10 12:33:20|2248|2242|2248|2242|2248|2242|2248|2242|1
1620650040000|2021-05-10 12:34:00|2248.3|2242.3|2248.5|2242.5|2248.5|2242.5|2248.3|2242.3|2
1620650080000|2021-05-10 12:34:40|2247.9|2241.9|2247.8|2241.8|2247.9|2241.9|2247.8|2241.8|2
1620650090000|2021-05-10 12:34:50|2248|2242|2248.3|2242.3|2248.3|2242.3|2248|2242|2
1620650140000|2021-05-10 12:35:40|2248.8|2242.8|2248.8|2242.8|2248.8|2242.8|2248.8|2242.8|1
1620650150000|2021-05-10 12:35:50|2248.6|2242.6|2248.3|2242.3|2248.6|2242.6|2248.3|2242.3|2
1620650160000|2021-05-10 12:36:00|2248|2242|2248|2242|2248|2242|2248|2242|1
1620650170000|2021-05-10 12:36:10|2247.8|2241.8|2247.8|2241.8|2247.8|2241.8|2247.8|2241.8|1
1620650250000|2021-05-10 12:37:30|2247.5|2241.5|2246|2240|2247.5|2241.5|2246|2240|3
1620650260000|2021-05-10 12:37:40|2245.8|2239.8|2245.8|2239.8|2246|2240|2245.8|2239.8|3
1620650270000|2021-05-10 12:37:50|2246|2240|2246.1|2240.1|2246.1|2240.1|2246|2240|2
1620650280000|2021-05-10 12:38:00|2246.3|2240.3|2248|2242|2248|2242|2246.3|2240.3|6
1620650290000|2021-05-10 12:38:10|2247.8|2241.8|2247.8|2241.8|2247.8|2241.8|2247.8|2241.8|1
1620650370000|2021-05-10 12:39:30|2248.6|2242.6|2248.3|2242.3|2248.6|2242.6|2248.3|2242.3|2
1620650440000|2021-05-10 12:40:40|2248|2242|2247.5|2241.5|2248|2242|2247.5|2241.5|2
1620650460000|2021-05-10 12:41:00|2247.4|2241.4|2247.4|2241.4|2247.4|2241.4|2247.4|2241.4|1
1620650520000|2021-05-10 12:42:00|2247.3|2241.3|2247.3|2241.3|2247.3|2241.3|2247.3|2241.3|1
1620650530000|2021-05-10 12:42:10|2247.5|2241.5|2247.5|2241.5|2247.5|2241.5|2247.5|2241.5|1
1620650540000|2021-05-10 12:42:20|2248|2242|2249|2243|2249|2243|2247.8|2241.8|4
1620650550000|2021-05-10 12:42:30|2249.3|2243.3|2249.3|2243.3|2249.3|2243.3|2249.3|2243.3|1
1620650570000|2021-05-10 12:42:50|2249.4|2243.4|2249.4|2243.4|2249.4|2243.4|2249.4|2243.4|1
1620650640000|2021-05-10 12:44:00|2249.5|2243.5|2249.5|2243.5|2249.5|2243.5|2249.5|2243.5|1
1620650690000|2021-05-10 12:44:50|2249.4|2243.4|2249.4|2243.4|2249.4|2243.4|2249.4|2243.4|1
1620650700000|2021-05-10 12:45:00|2249.5|2243.5|2249.5|2243.5|2249.5|2243.5|2249.5|2243.5|1
1620650840000|2021-05-10 12:47:20|2249.4|2243.4|2249.4|2243.4|2249.4|2243.4|2249.4|2243.4|1
1620650850000|2021-05-10 12:47:30|2248.5|2242.5|2248.3|2242.3|2249.1|2243.1|2248.3|2242.3|6
1620650880000|2021-05-10 12:48:00|2248|2242|2247.6|2241.6|2248|2242|2247.3|2241.3|5
1620650890000|2021-05-10 12:48:10|2247.5|2241.5|2247.5|2241.5|2247.5|2241.5|2247.5|2241.5|1
1620650910000|2021-05-10 12:48:30|2247.8|2241.8|2247.8|2241.8|2247.8|2241.8|2247.8|2241.8|1
1620650920000|2021-05-10 12:48:40|2248|2242|2248|2242|2248|2242|2248|2242|1
1620650960000|2021-05-10 12:49:20|2248.1|2242.1|2248.1|2242.1|2248.1|2242.1|2248.1|2242.1|1
1620650990000|2021-05-10 12:49:50|2248.3|2242.3|2248.4|2242.4|2248.8|2242.8|2248.3|2242.3|4
1620651000000|2021-05-10 12:50:00|2248.6|2242.6|2248.6|2242.6|2248.6|2242.6|2248.6|2242.6|1
1620651010000|2021-05-10 12:50:10|2248.8|2242.8|2248.4|2242.4|2248.8|2242.8|2248.4|2242.4|2
1620651060000|2021-05-10 12:51:00|2248.3|2242.3|2248.3|2242.3|2248.3|2242.3|2248.3|2242.3|1
1620651070000|2021-05-10 12:51:10|2248.4|2242.4|2248.4|2242.4|2248.4|2242.4|2248.4|2242.4|1
1620651100000|2021-05-10 12:51:40|2247.6|2241.6|2247.6|2241.6|2247.6|2241.6|2247.6|2241.6|1
1620651110000|2021-05-10 12:51:50|2247.8|2241.8|2247.8|2241.8|2247.8|2241.8|2247.8|2241.8|1
1620651120000|2021-05-10 12:52:00|2248.3|2242.3|2248.3|2242.3|2248.3|2242.3|2248.3|2242.3|1
1620651130000|2021-05-10 12:52:10|2249.3|2243.3|2249.3|2243.3|2249.3|2243.3|2249.3|2243.3|1
1620651140000|2021-05-10 12:52:20|2249.5|2243.5|2249.5|2243.5|2249.5|2243.5|2249.5|2243.5|1
1620651150000|2021-05-10 12:52:30|2250.1|2244.1|2250.1|2244.1|2250.1|2244.1|2250.1|2244.1|1
1620651160000|2021-05-10 12:52:40|2250|2244|2250|2244|2250|2244|2250|2244|1
1620651170000|2021-05-10 12:52:50|2249.8|2243.8|2249.8|2243.8|2249.8|2243.8|2249.8|2243.8|1
1620651180000|2021-05-10 12:53:00|2250|2244|2249.8|2243.8|2250|2244|2249.8|2243.8|2
1620651200000|2021-05-10 12:53:20|2250|2244|2249.8|2243.8|2250|2244|2249.8|2243.8|2
1620651290000|2021-05-10 12:54:50|2249.5|2243.5|2248.6|2242.6|2249.5|2243.5|2248.6|2242.6|2
1620651310000|2021-05-10 12:55:10|2248.4|2242.4|2249.4|2243.4|2249.4|2243.4|2248.4|2242.4|4
1620651320000|2021-05-10 12:55:20|2249.6|2243.6|2249.3|2243.3|2249.6|2243.6|2249.3|2243.3|2
1620651380000|2021-05-10 12:56:20|2249.5|2243.5|2249.5|2243.5|2249.5|2243.5|2249.5|2243.5|1
1620651490000|2021-05-10 12:58:10|2249.8|2243.8|2249.8|2243.8|2249.8|2243.8|2249.8|2243.8|1
1620651510000|2021-05-10 12:58:30|2249.5|2243.5|2249.5|2243.5|2249.5|2243.5|2249.5|2243.5|1
1620651540000|2021-05-10 12:59:00|2249.8|2243.8|2249.4|2243.4|2250|2244|2249.4|2243.4|5
1620651560000|2021-05-10 12:59:20|2249.3|2243.3|2249.3|2243.3|2249.3|2243.3|2249.3|2243.3|1
1620651600000|2021-05-10 13:00:00|2249|2243|2247.8|2241.8|2249|2243|2247.8|2241.8|2
1620651610000|2021-05-10 13:00:10|2247.5|2241.5|2247.8|2241.8|2247.8|2241.8|2247.5|2241.5|2
1620651620000|2021-05-10 13:00:20|2247.6|2241.6|2246.6|2240.6|2247.6|2241.6|2246.6|2240.6|4
1620651630000|2021-05-10 13:00:30|2246.8|2240.8|2246.9|2240.9|2246.9|2240.9|2246.8|2240.8|2
1620651640000|2021-05-10 13:00:40|2247.3|2241.3|2247.5|2241.5|2248|2242|2247.3|2241.3|4
1620651670000|2021-05-10 13:01:10|2247.4|2241.4|2247.4|2241.4|2247.4|2241.4|2247.4|2241.4|1
1620651680000|2021-05-10 13:01:20|2247.5|2241.5|2247.6|2241.6|2247.6|2241.6|2247.5|2241.5|2
1620651750000|2021-05-10 13:02:30|2248|2242|2247.9|2241.9|2248.1|2242.1|2247.9|2241.9|3
1620651760000|2021-05-10 13:02:40|2247.8|2241.8|2247.8|2241.8|2247.8|2241.8|2247.6|2241.6|3
1620651770000|2021-05-10 13:02:50|2247.5|2241.5|2246.6|2240.6|2247.5|2241.5|2246.6|2240.6|4
1620651780000|2021-05-10 13:03:00|2246.5|2240.5|2246.3|2240.3|2246.8|2240.8|2246.3|2240.3|4
1620651790000|2021-05-10 13:03:10|2246.5|2240.5|2246.9|2240.9|2246.9|2240.9|2246.5|2240.5|3
1620651800000|2021-05-10 13:03:20|2247|2241|2247|2241|2247|2241|2247|2241|1
1620651820000|2021-05-10 13:03:40|2247.8|2241.8|2248|2242|2248.5|2242.5|2247.8|2241.8|5
1620651830000|2021-05-10 13:03:50|2248.3|2242.3|2248.3|2242.3|2248.3|2242.3|2248.3|2242.3|1
1620651850000|2021-05-10 13:04:10|2248.5|2242.5|2248.5|2242.5|2248.5|2242.5|2248.5|2242.5|1
1620651860000|2021-05-10 13:04:20|2248|2242|2248.3|2242.3|2248.5|2242.5|2248|2242|3
1620651900000|2021-05-10 13:05:00|2248|2242|2248.3|2242.3|2248.3|2242.3|2247.8|2241.8|6
1620651930000|2021-05-10 13:05:30|2247.8|2241.8|2247.8|2241.8|2247.8|2241.8|2247.8|2241.8|1
1620651940000|2021-05-10 13:05:40|2247.5|2241.5|2247.5|2241.5|2247.5|2241.5|2247.5|2241.5|1
1620651970000|2021-05-10 13:06:10|2247.3|2241.3|2247.5|2241.5|2247.5|2241.5|2247.3|2241.3|2
1620651980000|2021-05-10 13:06:20|2247.8|2241.8|2247.5|2241.5|2247.8|2241.8|2247|2241|6
1620651990000|2021-05-10 13:06:30|2247.1|2241.1|2247.5|2241.5|2247.5|2241.5|2247.1|2241.1|2
1620652050000|2021-05-10 13:07:30|2247.3|2241.3|2247.3|2241.3|2247.3|2241.3|2247.3|2241.3|1
1620652070000|2021-05-10 13:07:50|2246|2240|2246.5|2240.5|2246.5|2240.5|2246|2240|2
1620652080000|2021-05-10 13:08:00|2246.3|2240.3|2245.9|2239.9|2246.3|2240.3|2245.9|2239.9|5
1620652090000|2021-05-10 13:08:10|2245.6|2239.6|2245.6|2239.6|2245.6|2239.6|2245.6|2239.6|1
1620652100000|2021-05-10 13:08:20|2245.5|2239.5|2243.5|2237.5|2245.5|2239.5|2243.5|2237.5|3
1620652110000|2021-05-10 13:08:30|2244.5|2238.5|2244.5|2238.5|2244.5|2238.5|2244.5|2238.5|1
1620652160000|2021-05-10 13:09:20|2243.9|2237.9|2243.5|2237.5|2244.3|2238.3|2243.5|2237.5|4
1620652170000|2021-05-10 13:09:30|2243.3|2237.3|2242.9|2236.9|2243.3|2237.3|2242.9|2236.9|2
1620652180000|2021-05-10 13:09:40|2242.6|2236.6|2242.3|2236.3|2242.6|2236.6|2242.3|2236.3|3
1620652190000|2021-05-10 13:09:50|2241|2235|2240.8|2234.8|2241.3|2235.3|2240.8|2234.8|4
1620652200000|2021-05-10 13:10:00|2240.5|2234.5|2240|2234|2240.5|2234.5|2240|2234|5
1620652210000|2021-05-10 13:10:10|2240.3|2234.3|2240.5|2234.5|2240.5|2234.5|2240.3|2234.3|4
1620652220000|2021-05-10 13:10:20|2240.3|2234.3|2241|2235|2241.4|2235.4|2240.3|2234.3|6
1620652230000|2021-05-10 13:10:30|2240.8|2234.8|2240.5|2234.5|2240.8|2234.8|2240.5|2234.5|2
1620652240000|2021-05-10 13:10:40|2240.3|2234.3|2240.5|2234.5|2240.6|2234.6|2240.3|2234.3|5
1620652280000|2021-05-10 13:11:20|2240.3|2234.3|2241|2235|2241|2235|2240.3|2234.3|3
1620652290000|2021-05-10 13:11:30|2241.3|2235.3|2242.3|2236.3|2242.3|2236.3|2241|2235|6
1620652300000|2021-05-10 13:11:40|2242.8|2236.8|2242.8|2236.8|2242.8|2236.8|2242.8|2236.8|1
1620652310000|2021-05-10 13:11:50|2243|2237|2242.8|2236.8|2243|2237|2242.8|2236.8|2
1620652320000|2021-05-10 13:12:00|2242.9|2236.9|2243.4|2237.4|2243.4|2237.4|2242.9|2236.9|2
1620652330000|2021-05-10 13:12:10|2243.5|2237.5|2243.5|2237.5|2243.5|2237.5|2243.5|2237.5|1
1620652340000|2021-05-10 13:12:20|2243.8|2237.8|2243.8|2237.8|2243.8|2237.8|2243.8|2237.8|1
1620652350000|2021-05-10 13:12:30|2243.5|2237.5|2243.5|2237.5|2243.5|2237.5|2243.5|2237.5|1
1620652360000|2021-05-10 13:12:40|2243.8|2237.8|2243.8|2237.8|2243.9|2237.9|2243.8|2237.8|3
1620652390000|2021-05-10 13:13:10|2244.1|2238.1|2244.3|2238.3|2245.4|2239.4|2244.1|2238.1|7
1620652430000|2021-05-10 13:13:50|2244|2238|2243.6|2237.6|2244|2238|2243.5|2237.5|3
1620652450000|2021-05-10 13:14:10|2243.5|2237.5|2243.5|2237.5|2243.5|2237.5|2243.5|2237.5|1
1620652460000|2021-05-10 13:14:20|2243.3|2237.3|2243.3|2237.3|2243.3|2237.3|2243.3|2237.3|1
1620652470000|2021-05-10 13:14:30|2243.4|2237.4|2243.8|2237.8|2243.8|2237.8|2243.4|2237.4|3
1620652480000|2021-05-10 13:14:40|2243.6|2237.6|2243.6|2237.6|2243.6|2237.6|2243.6|2237.6|1
1620652500000|2021-05-10 13:15:00|2243.5|2237.5|2243|2237|2243.5|2237.5|2242.8|2236.8|5
1620652510000|2021-05-10 13:15:10|2242.8|2236.8|2241.6|2235.6|2242.8|2236.8|2241.6|2235.6|3
1620652530000|2021-05-10 13:15:30|2241.8|2235.8|2243|2237|2243|2237|2241.8|2235.8|2
1620652560000|2021-05-10 13:16:00|2242.8|2236.8|2242.8|2236.8|2242.8|2236.8|2242.8|2236.8|1
1620652570000|2021-05-10 13:16:10|2242.9|2236.9|2241.9|2235.9|2242.9|2236.9|2241.9|2235.9|3
1620652580000|2021-05-10 13:16:20|2242|2236|2242.4|2236.4|2242.6|2236.6|2242|2236|3
1620652590000|2021-05-10 13:16:30|2242.1|2236.1|2241.9|2235.9|2242.1|2236.1|2241.3|2235.3|4
1620652620000|2021-05-10 13:17:00|2242.1|2236.1|2242.3|2236.3|2242.3|2236.3|2242.1|2236.1|2
1620652700000|2021-05-10 13:18:20|2242.8|2236.8|2244.4|2238.4|2244.4|2238.4|2242.8|2236.8|3
1620652710000|2021-05-10 13:18:30|2244|2238|2244.8|2238.8|2244.8|2238.8|2244|2238|2
1620652760000|2021-05-10 13:19:20|2245.4|2239.4|2244.8|2238.8|2246|2240|2244.8|2238.8|4
1620652790000|2021-05-10 13:19:50|2244.6|2238.6|2244.8|2238.8|2244.8|2238.8|2244.6|2238.6|2
1620652800000|2021-05-10 13:20:00|2244.9|2238.9|2244.9|2238.9|2244.9|2238.9|2244.9|2238.9|1
1620652860000|2021-05-10 13:21:00|2244.8|2238.8|2244.8|2238.8|2244.8|2238.8|2244.8|2238.8|1
1620652880000|2021-05-10 13:21:20|2244.9|2238.9|2246.5|2240.5|2246.5|2240.5|2244.9|2238.9|6
1620652890000|2021-05-10 13:21:30|2246.3|2240.3|2244.9|2238.9|2246.3|2240.3|2244.9|2238.9|3
1620652910000|2021-05-10 13:21:50|2245.6|2239.6|2246.1|2240.1|2246.1|2240.1|2245.6|2239.6|2
1620652930000|2021-05-10 13:22:10|2246.3|2240.3|2246.3|2240.3|2246.3|2240.3|2246.3|2240.3|1
1620652940000|2021-05-10 13:22:20|2246.8|2240.8|2246.6|2240.6|2246.8|2240.8|2246.6|2240.6|2
1620652950000|2021-05-10 13:22:30|2246.1|2240.1|2246.9|2240.9|2246.9|2240.9|2246.1|2240.1|4
1620652980000|2021-05-10 13:23:00|2247|2241|2247.3|2241.3|2247.3|2241.3|2247|2241|2
1620652990000|2021-05-10 13:23:10|2247.4|2241.4|2247.5|2241.5|2247.8|2241.8|2247.4|2241.4|4
1620653020000|2021-05-10 13:23:40|2247|2241|2247.1|2241.1|2247.1|2241.1|2247|2241|2
1620653030000|2021-05-10 13:23:50|2247.5|2241.5|2247.9|2241.9|2247.9|2241.9|2247.5|2241.5|3
1620653040000|2021-05-10 13:24:00|2247.5|2241.5|2247.5|2241.5|2247.5|2241.5|2247.5|2241.5|1
1620653070000|2021-05-10 13:24:30|2247.3|2241.3|2247.3|2241.3|2247.3|2241.3|2247.3|2241.3|1
1620653080000|2021-05-10 13:24:40|2248|2242|2248.3|2242.3|2248.3|2242.3|2248|2242|2
1620653100000|2021-05-10 13:25:00|2247.8|2241.8|2247.8|2241.8|2247.8|2241.8|2247.8|2241.8|1
1620653130000|2021-05-10 13:25:30|2247.5|2241.5|2247|2241|2247.5|2241.5|2246.9|2240.9|5
1620653140000|2021-05-10 13:25:40|2246.8|2240.8|2246.8|2240.8|2246.8|2240.8|2246.8|2240.8|1
1620653150000|2021-05-10 13:25:50|2247|2241|2247.3|2241.3|2247.3|2241.3|2247|2241|4
1620653180000|2021-05-10 13:26:20|2247|2241|2246.1|2240.1|2247|2241|2246.1|2240.1|2
1620653190000|2021-05-10 13:26:30|2246|2240|2246|2240|2246|2240|2246|2240|1
1620653210000|2021-05-10 13:26:50|2245.8|2239.8|2245.8|2239.8|2245.8|2239.8|2245.8|2239.8|1
1620653230000|2021-05-10 13:27:10|2245.9|2239.9|2245.9|2239.9|2245.9|2239.9|2245.9|2239.9|1
1620653240000|2021-05-10 13:27:20|2245.5|2239.5|2245.8|2239.8|2245.8|2239.8|2245.5|2239.5|2
1620653250000|2021-05-10 13:27:30|2245.5|2239.5|2245.5|2239.5|2245.5|2239.5|2245.5|2239.5|1
1620653260000|2021-05-10 13:27:40|2245.9|2239.9|2245.9|2239.9|2245.9|2239.9|2245.9|2239.9|1
1620653270000|2021-05-10 13:27:50|2245.3|2239.3|2246|2240|2246|2240|2245.3|2239.3|3
1620653280000|2021-05-10 13:28:00|2245.9|2239.9|2245.9|2239.9|2245.9|2239.9|2245.9|2239.9|1
1620653330000|2021-05-10 13:28:50|2246|2240|2246.3|2240.3|2246.3|2240.3|2246|2240|2
1620653370000|2021-05-10 13:29:30|2246.1|2240.1|2246|2240|2246.1|2240.1|2246|2240|2
1620653380000|2021-05-10 13:29:40|2246.3|2240.3|2246.3|2240.3|2246.3|2240.3|2246.3|2240.3|1
1620653400000|2021-05-10 13:30:00|2245.9|2239.9|2246.4|2240.4|2246.4|2240.4|2245.5|2239.5|7
1620653410000|2021-05-10 13:30:10|2246|2240|2246|2240|2246|2240|2246|2240|1
1620653440000|2021-05-10 13:30:40|2245.8|2239.8|2245.9|2239.9|2246|2240|2245.5|2239.5|5
1620653450000|2021-05-10 13:30:50|2246|2240|2246|2240|2246|2240|2246|2240|1
1620653460000|2021-05-10 13:31:00|2244.9|2238.9|2244.5|2238.5|2244.9|2238.9|2244.5|2238.5|2
1620653480000|2021-05-10 13:31:20|2244.3|2238.3|2244.3|2238.3|2244.3|2238.3|2244.3|2238.3|1
1620653490000|2021-05-10 13:31:30|2244|2238|2243.3|2237.3|2244|2238|2243.3|2237.3|4
1620653500000|2021-05-10 13:31:40|2243|2237|2243|2237|2243|2237|2243|2237|1
1620653510000|2021-05-10 13:31:50|2243.3|2237.3|2243|2237|2243.3|2237.3|2243|2237|2
1620653580000|2021-05-10 13:33:00|2242.8|2236.8|2242.3|2236.3|2242.8|2236.8|2242.3|2236.3|3
1620653590000|2021-05-10 13:33:10|2242.4|2236.4|2242.4|2236.4|2242.4|2236.4|2242.4|2236.4|1
1620653610000|2021-05-10 13:33:30|2242.5|2236.5|2243.3|2237.3|2243.3|2237.3|2242.5|2236.5|5
1620653620000|2021-05-10 13:33:40|2243.1|2237.1|2242.8|2236.8|2243.1|2237.1|2242.8|2236.8|3
1620653630000|2021-05-10 13:33:50|2242.9|2236.9|2242.9|2236.9|2242.9|2236.9|2242.9|2236.9|1
1620653640000|2021-05-10 13:34:00|2241.4|2235.4|2240|2234|2241.4|2235.4|2240|2234|5
1620653660000|2021-05-10 13:34:20|2240.3|2234.3|2240.5|2234.5|2240.5|2234.5|2239.8|2233.8|7
1620653670000|2021-05-10 13:34:30|2240.8|2234.8|2241.5|2235.5|2242.3|2236.3|2240.8|2234.8|5
1620653680000|2021-05-10 13:34:40|2242|2236|2243.5|2237.5|2243.8|2237.8|2242|2236|4
1620653690000|2021-05-10 13:34:50|2243.8|2237.8|2244.3|2238.3|2244.3|2238.3|2243.8|2237.8|2
1620653700000|2021-05-10 13:35:00|2244|2238|2243.8|2237.8|2244|2238|2243.8|2237.8|2
1620653710000|2021-05-10 13:35:10|2243.6|2237.6|2243.6|2237.6|2243.6|2237.6|2243.6|2237.6|1
1620653750000|2021-05-10 13:35:50|2243.3|2237.3|2240.6|2234.6|2243.3|2237.3|2240.6|2234.6|5
1620653760000|2021-05-10 13:36:00|2240.5|2234.5|2239.4|2233.4|2240.5|2234.5|2239.4|2233.4|5
1620653770000|2021-05-10 13:36:10|2239.6|2233.6|2240.5|2234.5|2240.5|2234.5|2239.6|2233.6|3
1620653790000|2021-05-10 13:36:30|2240.3|2234.3|2240.5|2234.5|2240.5|2234.5|2240.3|2234.3|2
1620653800000|2021-05-10 13:36:40|2240.8|2234.8|2240.8|2234.8|2241|2235|2240.8|2234.8|3
1620653830000|2021-05-10 13:37:10|2240.6|2234.6|2240.4|2234.4|2240.6|2234.6|2240|2234|4
1620653850000|2021-05-10 13:37:30|2240|2234|2239.8|2233.8|2240|2234|2239.8|2233.8|2
1620653860000|2021-05-10 13:37:40|2239.5|2233.5|2239.8|2233.8|2239.8|2233.8|2239.5|2233.5|2
1620653870000|2021-05-10 13:37:50|2241|2235|2240.3|2234.3|2241|2235|2240.3|2234.3|2
1620653880000|2021-05-10 13:38:00|2240.4|2234.4|2240.4|2234.4|2240.4|2234.4|2240.4|2234.4|1
1620653910000|2021-05-10 13:38:30|2240.3|2234.3|2240.3|2234.3|2240.3|2234.3|2240.3|2234.3|1
1620653920000|2021-05-10 13:38:40|2240|2234|2240|2234|2240|2234|2240|2234|1
1620653940000|2021-05-10 13:39:00|2239.5|2233.5|2239.3|2233.3|2239.5|2233.5|2239.3|2233.3|2
1620653970000|2021-05-10 13:39:30|2239|2233|2239.3|2233.3|2239.3|2233.3|2239|2233|2
1620653990000|2021-05-10 13:39:50|2239|2233|2239|2233|2239|2233|2239|2233|1
1620654000000|2021-05-10 13:40:00|2239.3|2233.3|2239.3|2233.3|2239.3|2233.3|2239|2233|3
1620654010000|2021-05-10 13:40:10|2239.5|2233.5|2241|2235|2241|2235|2239.5|2233.5|5
1620654020000|2021-05-10 13:40:20|2240.3|2234.3|2240.1|2234.1|2240.3|2234.3|2239.9|2233.9|3
1620654030000|2021-05-10 13:40:30|2240.3|2234.3|2240.3|2234.3|2240.3|2234.3|2240.3|2234.3|1
1620654040000|2021-05-10 13:40:40|2240.5|2234.5|2240.3|2234.3|2240.5|2234.5|2240.3|2234.3|2
1620654050000|2021-05-10 13:40:50|2240.1|2234.1|2238.3|2232.3|2240.1|2234.1|2238.3|2232.3|5
1620654090000|2021-05-10 13:41:30|2238.4|2232.4|2239.1|2233.1|2239.1|2233.1|2238.4|2232.4|5
1620654120000|2021-05-10 13:42:00|2238.9|2232.9|2237.4|2231.4|2238.9|2232.9|2237.4|2231.4|2
1620654130000|2021-05-10 13:42:10|2238.3|2232.3|2237.5|2231.5|2238.3|2232.3|2237.5|2231.5|2
1620654140000|2021-05-10 13:42:20|2237.3|2231.3|2238.4|2232.4|2238.4|2232.4|2237.3|2231.3|6
1620654150000|2021-05-10 13:42:30|2238.6|2232.6|2237.8|2231.8|2239|2233|2237.3|2231.3|10
1620654160000|2021-05-10 13:42:40|2238|2232|2237.9|2231.9|2238|2232|2236.8|2230.8|4
1620654180000|2021-05-10 13:43:00|2238|2232|2237.9|2231.9|2238|2232|2237.9|2231.9|2
1620654200000|2021-05-10 13:43:20|2238|2232|2238.5|2232.5|2238.5|2232.5|2238|2232|2
1620654210000|2021-05-10 13:43:30|2238.3|2232.3|2238.1|2232.1|2238.3|2232.3|2238.1|2232.1|2
1620654220000|2021-05-10 13:43:40|2237.3|2231.3|2237|2231|2237.3|2231.3|2237|2231|2
1620654240000|2021-05-10 13:44:00|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|1
1620654250000|2021-05-10 13:44:10|2237|2231|2238|2232|2238|2232|2236.8|2230.8|4
1620654260000|2021-05-10 13:44:20|2237.5|2231.5|2237.3|2231.3|2237.5|2231.5|2237.3|2231.3|2
1620654270000|2021-05-10 13:44:30|2237|2231|2237|2231|2237|2231|2237|2231|1
1620654280000|2021-05-10 13:44:40|2236.8|2230.8|2236.5|2230.5|2236.8|2230.8|2236.5|2230.5|2
1620654300000|2021-05-10 13:45:00|2236.3|2230.3|2236.3|2230.3|2236.5|2230.5|2235.9|2229.9|10
1620654320000|2021-05-10 13:45:20|2236|2230|2235.8|2229.8|2236|2230|2235.8|2229.8|4
1620654330000|2021-05-10 13:45:30|2236.1|2230.1|2234.5|2228.5|2236.1|2230.1|2234.3|2228.3|6
1620654340000|2021-05-10 13:45:40|2234.3|2228.3|2233.4|2227.4|2234.3|2228.3|2233.4|2227.4|3
1620654350000|2021-05-10 13:45:50|2233.3|2227.3|2232.8|2226.8|2233.3|2227.3|2231.8|2225.8|5
1620654360000|2021-05-10 13:46:00|2232.5|2226.5|2233|2227|2233|2227|2232.5|2226.5|3
1620654370000|2021-05-10 13:46:10|2232.8|2226.8|2231.5|2225.5|2232.8|2226.8|2231.5|2225.5|3
1620654380000|2021-05-10 13:46:20|2231.3|2225.3|2232|2226|2232|2226|2231.3|2225.3|3
1620654390000|2021-05-10 13:46:30|2231.8|2225.8|2231.4|2225.4|2231.8|2225.8|2231.3|2225.3|10
1620654410000|2021-05-10 13:46:50|2231.5|2225.5|2231.4|2225.4|2231.8|2225.8|2231.4|2225.4|6
1620654420000|2021-05-10 13:47:00|2231.3|2225.3|2231|2225|2231.3|2225.3|2231|2225|2
1620654430000|2021-05-10 13:47:10|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|1
1620654440000|2021-05-10 13:47:20|2231.5|2225.5|2231.3|2225.3|2231.8|2225.8|2231.3|2225.3|3
1620654450000|2021-05-10 13:47:30|2231|2225|2231|2225|2231|2225|2231|2225|1
1620654460000|2021-05-10 13:47:40|2231.3|2225.3|2231.6|2225.6|2231.8|2225.8|2231|2225|4
1620654470000|2021-05-10 13:47:50|2231.5|2225.5|2231.3|2225.3|2231.5|2225.5|2231.3|2225.3|2
1620654480000|2021-05-10 13:48:00|2231.8|2225.8|2232|2226|2232|2226|2231.8|2225.8|2
1620654490000|2021-05-10 13:48:10|2232.3|2226.3|2232|2226|2232.5|2226.5|2232|2226|5
1620654500000|2021-05-10 13:48:20|2232.1|2226.1|2233.3|2227.3|2233.3|2227.3|2232.1|2226.1|4
1620654510000|2021-05-10 13:48:30|2233.5|2227.5|2234.3|2228.3|2234.3|2228.3|2233.5|2227.5|3
1620654520000|2021-05-10 13:48:40|2234.5|2228.5|2236.3|2230.3|2236.3|2230.3|2234.5|2228.5|6
1620654530000|2021-05-10 13:48:50|2236.4|2230.4|2237.6|2231.6|2237.6|2231.6|2236.4|2230.4|3
1620654540000|2021-05-10 13:49:00|2237.5|2231.5|2237|2231|2237.5|2231.5|2236.8|2230.8|3
1620654550000|2021-05-10 13:49:10|2237.1|2231.1|2237|2231|2237.6|2231.6|2237|2231|5
1620654560000|2021-05-10 13:49:20|2237.3|2231.3|2237.3|2231.3|2237.3|2231.3|2237.3|2231.3|1
1620654570000|2021-05-10 13:49:30|2237|2231|2236.8|2230.8|2237|2231|2236.8|2230.8|2
1620654580000|2021-05-10 13:49:40|2236.6|2230.6|2236.6|2230.6|2236.6|2230.6|2236.6|2230.6|1
1620654590000|2021-05-10 13:49:50|2236.8|2230.8|2236.6|2230.6|2236.8|2230.8|2236.3|2230.3|3
1620654600000|2021-05-10 13:50:00|2236.8|2230.8|2237.6|2231.6|2237.6|2231.6|2236.8|2230.8|3
1620654610000|2021-05-10 13:50:10|2237.5|2231.5|2236.9|2230.9|2237.5|2231.5|2236.9|2230.9|3
1620654620000|2021-05-10 13:50:20|2236.5|2230.5|2236.5|2230.5|2236.5|2230.5|2236.3|2230.3|4
1620654630000|2021-05-10 13:50:30|2236.3|2230.3|2236.5|2230.5|2236.5|2230.5|2234.9|2228.9|7
1620654640000|2021-05-10 13:50:40|2236.8|2230.8|2237|2231|2237|2231|2236.8|2230.8|4
1620654650000|2021-05-10 13:50:50|2237.5|2231.5|2237.3|2231.3|2238|2232|2237.3|2231.3|7
1620654660000|2021-05-10 13:51:00|2236.6|2230.6|2236.5|2230.5|2236.8|2230.8|2236.5|2230.5|4
1620654670000|2021-05-10 13:51:10|2236.6|2230.6|2236.6|2230.6|2236.6|2230.6|2236.6|2230.6|1
1620654680000|2021-05-10 13:51:20|2236.4|2230.4|2236.1|2230.1|2236.4|2230.4|2236.1|2230.1|2
1620654690000|2021-05-10 13:51:30|2236|2230|2236|2230|2236|2230|2235.9|2229.9|3
1620654700000|2021-05-10 13:51:40|2235.8|2229.8|2235.3|2229.3|2235.8|2229.8|2235.3|2229.3|3
1620654710000|2021-05-10 13:51:50|2235|2229|2234.8|2228.8|2235|2229|2234.3|2228.3|8
1620654720000|2021-05-10 13:52:00|2234.1|2228.1|2233.4|2227.4|2234.4|2228.4|2233.4|2227.4|9
1620654730000|2021-05-10 13:52:10|2233.3|2227.3|2233|2227|2233.3|2227.3|2233|2227|2
1620654740000|2021-05-10 13:52:20|2232.8|2226.8|2233|2227|2233|2227|2232.8|2226.8|2
1620654750000|2021-05-10 13:52:30|2232.9|2226.9|2232.8|2226.8|2232.9|2226.9|2232.8|2226.8|2
1620654760000|2021-05-10 13:52:40|2233|2227|2232.8|2226.8|2233|2227|2232.8|2226.8|2
1620654780000|2021-05-10 13:53:00|2233.3|2227.3|2234|2228|2234.1|2228.1|2233.3|2227.3|3
1620654790000|2021-05-10 13:53:10|2233.5|2227.5|2232.8|2226.8|2233.5|2227.5|2232.8|2226.8|4
1620654820000|2021-05-10 13:53:40|2232.6|2226.6|2232.6|2226.6|2232.6|2226.6|2232.6|2226.6|1
1620654830000|2021-05-10 13:53:50|2232.5|2226.5|2232.3|2226.3|2232.5|2226.5|2232.3|2226.3|2
1620654840000|2021-05-10 13:54:00|2232.5|2226.5|2231.1|2225.1|2232.5|2226.5|2231.1|2225.1|2
1620654850000|2021-05-10 13:54:10|2232.3|2226.3|2232.4|2226.4|2232.4|2226.4|2232.3|2226.3|2
1620654880000|2021-05-10 13:54:40|2232.3|2226.3|2232.3|2226.3|2232.3|2226.3|2232.3|2226.3|1
1620654900000|2021-05-10 13:55:00|2232.4|2226.4|2232.4|2226.4|2232.4|2226.4|2232.4|2226.4|1
1620654920000|2021-05-10 13:55:20|2232.5|2226.5|2232.5|2226.5|2232.5|2226.5|2232.5|2226.5|1
1620654960000|2021-05-10 13:56:00|2233.3|2227.3|2233.4|2227.4|2233.4|2227.4|2233.3|2227.3|2
1620654970000|2021-05-10 13:56:10|2233.9|2227.9|2232.8|2226.8|2233.9|2227.9|2232.8|2226.8|4
1620654980000|2021-05-10 13:56:20|2233.3|2227.3|2233.8|2227.8|2233.9|2227.9|2233.3|2227.3|5
1620654990000|2021-05-10 13:56:30|2233.5|2227.5|2233|2227|2233.5|2227.5|2233|2227|2
1620655000000|2021-05-10 13:56:40|2232.8|2226.8|2232.8|2226.8|2232.8|2226.8|2232.8|2226.8|1
1620655010000|2021-05-10 13:56:50|2232.5|2226.5|2232.3|2226.3|2232.5|2226.5|2232.3|2226.3|2
1620655020000|2021-05-10 13:57:00|2232.5|2226.5|2232.5|2226.5|2232.5|2226.5|2232.5|2226.5|1
1620655030000|2021-05-10 13:57:10|2232.3|2226.3|2232.5|2226.5|2232.5|2226.5|2232.3|2226.3|2
1620655040000|2021-05-10 13:57:20|2232.8|2226.8|2233|2227|2233|2227|2232.8|2226.8|2
1620655050000|2021-05-10 13:57:30|2233.3|2227.3|2233.8|2227.8|2233.8|2227.8|2232.9|2226.9|6
1620655060000|2021-05-10 13:57:40|2234|2228|2234.3|2228.3|2234.9|2228.9|2234|2228|6
1620655070000|2021-05-10 13:57:50|2234.5|2228.5|2235|2229|2235|2229|2234.5|2228.5|3
1620655080000|2021-05-10 13:58:00|2235.1|2229.1|2235.1|2229.1|2235.1|2229.1|2235.1|2229.1|1
1620655090000|2021-05-10 13:58:10|2235|2229|2235|2229|2235|2229|2235|2229|1
1620655120000|2021-05-10 13:58:40|2235.1|2229.1|2234.8|2228.8|2235.1|2229.1|2234.8|2228.8|2
1620655130000|2021-05-10 13:58:50|2234.6|2228.6|2234.1|2228.1|2234.6|2228.6|2234|2228|4
1620655140000|2021-05-10 13:59:00|2234|2228|2234|2228|2234|2228|2234|2228|1
1620655160000|2021-05-10 13:59:20|2233|2227|2232.9|2226.9|2233.4|2227.4|2232.9|2226.9|5
1620655170000|2021-05-10 13:59:30|2232.8|2226.8|2232.6|2226.6|2232.8|2226.8|2232.6|2226.6|2
1620655190000|2021-05-10 13:59:50|2232.8|2226.8|2231.3|2225.3|2232.8|2226.8|2231|2225|5
1620655200000|2021-05-10 14:00:00|2231.1|2225.1|2230.4|2224.4|2231.1|2225.1|2230.4|2224.4|4
1620655210000|2021-05-10 14:00:10|2229.8|2223.8|2230.4|2224.4|2230.4|2224.4|2229.8|2223.8|3
1620655220000|2021-05-10 14:00:20|2230.3|2224.3|2229.6|2223.6|2230.3|2224.3|2228.8|2222.8|5
1620655230000|2021-05-10 14:00:30|2229.3|2223.3|2230|2224|2230|2224|2229.3|2223.3|2
1620655240000|2021-05-10 14:00:40|2229.8|2223.8|2229.9|2223.9|2229.9|2223.9|2229.8|2223.8|2
1620655250000|2021-05-10 14:00:50|2229.6|2223.6|2229.5|2223.5|2229.6|2223.6|2228.5|2222.5|5
1620655260000|2021-05-10 14:01:00|2229.6|2223.6|2228.9|2222.9|2229.6|2223.6|2228.9|2222.9|3
1620655270000|2021-05-10 14:01:10|2228.8|2222.8|2227.5|2221.5|2228.8|2222.8|2227.5|2221.5|3
1620655290000|2021-05-10 14:01:30|2227.3|2221.3|2226.8|2220.8|2227.3|2221.3|2226.5|2220.5|6
1620655310000|2021-05-10 14:01:50|2226.5|2220.5|2227.3|2221.3|2227.5|2221.5|2226.5|2220.5|4
1620655330000|2021-05-10 14:02:10|2227|2221|2226.3|2220.3|2227|2221|2226.1|2220.1|3
1620655340000|2021-05-10 14:02:20|2226|2220|2221.5|2215.5|2226|2220|2221.4|2215.4|18
1620655350000|2021-05-10 14:02:30|2221.8|2215.8|2222.8|2216.8|2223.3|2217.3|2220.5|2214.5|10
1620655360000|2021-05-10 14:02:40|2222.5|2216.5|2219.1|2213.1|2222.5|2216.5|2219.1|2213.1|17
1620655370000|2021-05-10 14:02:50|2219.8|2213.8|2219.9|2213.9|2220.3|2214.3|2219.5|2213.5|7
1620655380000|2021-05-10 14:03:00|2219.6|2213.6|2220.4|2214.4|2220.4|2214.4|2219.3|2213.3|6
1620655390000|2021-05-10 14:03:10|2220.3|2214.3|2217.5|2211.5|2220.3|2214.3|2216.9|2210.9|13
1620655400000|2021-05-10 14:03:20|2217.3|2211.3|2216.5|2210.5|2217.3|2211.3|2215.5|2209.5|13
1620655410000|2021-05-10 14:03:30|2216.8|2210.8|2217.6|2211.6|2217.6|2211.6|2216.8|2210.8|3
1620655420000|2021-05-10 14:03:40|2217.4|2211.4|2216.5|2210.5|2217.4|2211.4|2216.5|2210.5|2
1620655430000|2021-05-10 14:03:50|2216.4|2210.4|2216.8|2210.8|2216.8|2210.8|2216.3|2210.3|3
1620655440000|2021-05-10 14:04:00|2216.5|2210.5|2217.5|2211.5|2217.5|2211.5|2216.3|2210.3|3
1620655450000|2021-05-10 14:04:10|2217.8|2211.8|2220.6|2214.6|2221|2215|2217.8|2211.8|5
1620655460000|2021-05-10 14:04:20|2220.9|2214.9|2221|2215|2221|2215|2220|2214|4
1620655470000|2021-05-10 14:04:30|2221.1|2215.1|2221|2215|2221.3|2215.3|2221|2215|3
1620655480000|2021-05-10 14:04:40|2221.3|2215.3|2224.5|2218.5|2224.5|2218.5|2221.3|2215.3|5
1620655490000|2021-05-10 14:04:50|2224.6|2218.6|2226|2220|2226|2220|2224.6|2218.6|2
1620655500000|2021-05-10 14:05:00|2225.8|2219.8|2226|2220|2226|2220|2225.8|2219.8|2
1620655510000|2021-05-10 14:05:10|2225.9|2219.9|2225.9|2219.9|2226|2220|2225.9|2219.9|3
1620655550000|2021-05-10 14:05:50|2227|2221|2228.6|2222.6|2228.6|2222.6|2227|2221|3
1620655560000|2021-05-10 14:06:00|2228.4|2222.4|2227.3|2221.3|2228.4|2222.4|2227.3|2221.3|6
1620655570000|2021-05-10 14:06:10|2227|2221|2227|2221|2227|2221|2227|2221|1
1620655580000|2021-05-10 14:06:20|2227.3|2221.3|2228.4|2222.4|2228.4|2222.4|2227.3|2221.3|6
1620655600000|2021-05-10 14:06:40|2228.8|2222.8|2231.1|2225.1|2231.3|2225.3|2228.8|2222.8|5
1620655610000|2021-05-10 14:06:50|2231.5|2225.5|2230.6|2224.6|2231.8|2225.8|2230.6|2224.6|8
1620655620000|2021-05-10 14:07:00|2230.5|2224.5|2230.6|2224.6|2230.6|2224.6|2230.5|2224.5|2
1620655640000|2021-05-10 14:07:20|2230.9|2224.9|2231|2225|2231|2225|2230.9|2224.9|2
1620655680000|2021-05-10 14:08:00|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|1
1620655700000|2021-05-10 14:08:20|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|1
1620655710000|2021-05-10 14:08:30|2231.4|2225.4|2231.8|2225.8|2231.8|2225.8|2231.4|2225.4|3
1620655780000|2021-05-10 14:09:40|2232.3|2226.3|2233.3|2227.3|2233.3|2227.3|2232.3|2226.3|2
1620655790000|2021-05-10 14:09:50|2233.8|2227.8|2235.1|2229.1|2235.1|2229.1|2233.8|2227.8|2
1620655800000|2021-05-10 14:10:00|2235|2229|2234|2228|2235|2229|2234|2228|5
1620655810000|2021-05-10 14:10:10|2233.8|2227.8|2234|2228|2234|2228|2233.8|2227.8|2
1620655820000|2021-05-10 14:10:20|2234.3|2228.3|2234.5|2228.5|2234.5|2228.5|2234|2228|4
1620655830000|2021-05-10 14:10:30|2234.9|2228.9|2234.9|2228.9|2234.9|2228.9|2234.9|2228.9|1
1620655840000|2021-05-10 14:10:40|2234.8|2228.8|2234|2228|2234.8|2228.8|2234|2228|2
1620655850000|2021-05-10 14:10:50|2234.3|2228.3|2234.3|2228.3|2234.3|2228.3|2234.3|2228.3|1
1620655860000|2021-05-10 14:11:00|2234.4|2228.4|2234.6|2228.6|2234.6|2228.6|2234.4|2228.4|2
1620655870000|2021-05-10 14:11:10|2234.4|2228.4|2233.8|2227.8|2234.4|2228.4|2232.3|2226.3|4
1620655890000|2021-05-10 14:11:30|2234.3|2228.3|2233.9|2227.9|2234.3|2228.3|2233.9|2227.9|2
1620655920000|2021-05-10 14:12:00|2234|2228|2233.8|2227.8|2234.3|2228.3|2233.8|2227.8|4
1620655940000|2021-05-10 14:12:20|2233.9|2227.9|2234.3|2228.3|2234.3|2228.3|2233.9|2227.9|2
1620655950000|2021-05-10 14:12:30|2234.8|2228.8|2235.6|2229.6|2235.6|2229.6|2234.8|2228.8|3
1620655960000|2021-05-10 14:12:40|2235.5|2229.5|2235.5|2229.5|2235.5|2229.5|2235.5|2229.5|1
1620655980000|2021-05-10 14:13:00|2235.8|2229.8|2235.8|2229.8|2235.8|2229.8|2235.8|2229.8|1
1620655990000|2021-05-10 14:13:10|2236|2230|2236|2230|2236|2230|2236|2230|1
1620656000000|2021-05-10 14:13:20|2235.9|2229.9|2236.3|2230.3|2236.3|2230.3|2235.8|2229.8|3
1620656010000|2021-05-10 14:13:30|2236|2230|2235.8|2229.8|2236|2230|2235.8|2229.8|2
1620656020000|2021-05-10 14:13:40|2236|2230|2236.8|2230.8|2237|2231|2236|2230|4
1620656030000|2021-05-10 14:13:50|2237|2231|2237|2231|2237|2231|2237|2231|1
1620656040000|2021-05-10 14:14:00|2237.1|2231.1|2236.6|2230.6|2237.4|2231.4|2236.6|2230.6|5
1620656050000|2021-05-10 14:14:10|2236.5|2230.5|2236.3|2230.3|2236.5|2230.5|2236.1|2230.1|4
1620656060000|2021-05-10 14:14:20|2236.5|2230.5|2237.3|2231.3|2237.3|2231.3|2236.5|2230.5|3
1620656070000|2021-05-10 14:14:30|2237.4|2231.4|2236.8|2230.8|2237.4|2231.4|2236.8|2230.8|4
1620656100000|2021-05-10 14:15:00|2236.5|2230.5|2235.9|2229.9|2236.5|2230.5|2235.9|2229.9|2
1620656110000|2021-05-10 14:15:10|2235.8|2229.8|2235.6|2229.6|2235.8|2229.8|2235.6|2229.6|2
1620656140000|2021-05-10 14:15:40|2236.1|2230.1|2235|2229|2236.1|2230.1|2235|2229|2
1620656150000|2021-05-10 14:15:50|2235.5|2229.5|2236|2230|2236|2230|2235.5|2229.5|3
1620656160000|2021-05-10 14:16:00|2235.9|2229.9|2236.3|2230.3|2236.3|2230.3|2235.9|2229.9|2
1620656170000|2021-05-10 14:16:10|2236.8|2230.8|2235.8|2229.8|2236.8|2230.8|2235.8|2229.8|3
1620656180000|2021-05-10 14:16:20|2236.4|2230.4|2236.8|2230.8|2236.8|2230.8|2236.4|2230.4|2
1620656190000|2021-05-10 14:16:30|2236.9|2230.9|2236.4|2230.4|2236.9|2230.9|2236.4|2230.4|3
1620656200000|2021-05-10 14:16:40|2236.5|2230.5|2235.3|2229.3|2236.8|2230.8|2235.3|2229.3|6
1620656210000|2021-05-10 14:16:50|2235.5|2229.5|2235.3|2229.3|2235.5|2229.5|2235.3|2229.3|2
1620656230000|2021-05-10 14:17:10|2235.8|2229.8|2235|2229|2235.8|2229.8|2235|2229|2
1620656240000|2021-05-10 14:17:20|2235.3|2229.3|2235.8|2229.8|2235.8|2229.8|2235.3|2229.3|2
1620656250000|2021-05-10 14:17:30|2235.6|2229.6|2235.5|2229.5|2235.6|2229.6|2235.5|2229.5|2
1620656260000|2021-05-10 14:17:40|2235.6|2229.6|2235.6|2229.6|2235.6|2229.6|2235.6|2229.6|1
1620656270000|2021-05-10 14:17:50|2235.1|2229.1|2234.9|2228.9|2235.1|2229.1|2234.9|2228.9|3
1620656280000|2021-05-10 14:18:00|2234.8|2228.8|2234.8|2228.8|2234.8|2228.8|2234.8|2228.8|1
1620656290000|2021-05-10 14:18:10|2235|2229|2234.8|2228.8|2235|2229|2234.8|2228.8|2
1620656310000|2021-05-10 14:18:30|2235.3|2229.3|2235.8|2229.8|2235.9|2229.9|2235.3|2229.3|3
1620656330000|2021-05-10 14:18:50|2235.5|2229.5|2235.3|2229.3|2235.5|2229.5|2235.3|2229.3|2
1620656340000|2021-05-10 14:19:00|2235.5|2229.5|2235.9|2229.9|2235.9|2229.9|2235.5|2229.5|2
1620656350000|2021-05-10 14:19:10|2235|2229|2234.8|2228.8|2235.3|2229.3|2234.8|2228.8|3
1620656370000|2021-05-10 14:19:30|2234.5|2228.5|2235.4|2229.4|2235.4|2229.4|2234|2228|4
1620656380000|2021-05-10 14:19:40|2235.1|2229.1|2235|2229|2235.1|2229.1|2235|2229|2
1620656400000|2021-05-10 14:20:00|2235.1|2229.1|2235.1|2229.1|2235.1|2229.1|2235.1|2229.1|1
1620656410000|2021-05-10 14:20:10|2234.8|2228.8|2234.8|2228.8|2234.8|2228.8|2234.8|2228.8|1
1620656420000|2021-05-10 14:20:20|2234.6|2228.6|2233.6|2227.6|2234.6|2228.6|2233.6|2227.6|3
1620656430000|2021-05-10 14:20:30|2233.5|2227.5|2232.5|2226.5|2233.5|2227.5|2232.5|2226.5|7
1620656450000|2021-05-10 14:20:50|2232.3|2226.3|2231.8|2225.8|2232.3|2226.3|2231.8|2225.8|2
1620656460000|2021-05-10 14:21:00|2232|2226|2232|2226|2232|2226|2232|2226|1
1620656470000|2021-05-10 14:21:10|2232.1|2226.1|2232.1|2226.1|2232.1|2226.1|2232.1|2226.1|1
1620656520000|2021-05-10 14:22:00|2232.3|2226.3|2232.5|2226.5|2232.5|2226.5|2232.3|2226.3|2
1620656530000|2021-05-10 14:22:10|2232.8|2226.8|2234|2228|2234|2228|2232.8|2226.8|3
1620656550000|2021-05-10 14:22:30|2233.6|2227.6|2233.4|2227.4|2233.6|2227.6|2233.4|2227.4|2
1620656560000|2021-05-10 14:22:40|2233.5|2227.5|2233.5|2227.5|2233.5|2227.5|2233.5|2227.5|1
1620656570000|2021-05-10 14:22:50|2233.8|2227.8|2233.8|2227.8|2234.3|2228.3|2233.3|2227.3|8
1620656580000|2021-05-10 14:23:00|2234|2228|2234|2228|2234|2228|2233.5|2227.5|3
1620656590000|2021-05-10 14:23:10|2233.4|2227.4|2233.4|2227.4|2233.4|2227.4|2233.4|2227.4|1
1620656600000|2021-05-10 14:23:20|2233.3|2227.3|2232.3|2226.3|2233.3|2227.3|2232|2226|4
1620656610000|2021-05-10 14:23:30|2232|2226|2231.5|2225.5|2232|2226|2231.5|2225.5|2
1620656620000|2021-05-10 14:23:40|2231.6|2225.6|2232.3|2226.3|2232.3|2226.3|2231.6|2225.6|3
1620656630000|2021-05-10 14:23:50|2232.5|2226.5|2233.5|2227.5|2233.5|2227.5|2232.5|2226.5|3
1620656640000|2021-05-10 14:24:00|2233.8|2227.8|2234.3|2228.3|2234.3|2228.3|2233.5|2227.5|6
1620656650000|2021-05-10 14:24:10|2234|2228|2233.1|2227.1|2234|2228|2233.1|2227.1|4
1620656660000|2021-05-10 14:24:20|2233.3|2227.3|2233.8|2227.8|2233.8|2227.8|2233.3|2227.3|2
1620656670000|2021-05-10 14:24:30|2233.5|2227.5|2233.5|2227.5|2233.5|2227.5|2233.5|2227.5|1
1620656680000|2021-05-10 14:24:40|2233.3|2227.3|2233.3|2227.3|2233.3|2227.3|2233.3|2227.3|1
1620656710000|2021-05-10 14:25:10|2233.8|2227.8|2233.6|2227.6|2233.8|2227.8|2233.6|2227.6|2
1620656720000|2021-05-10 14:25:20|2233.8|2227.8|2233.5|2227.5|2234|2228|2233|2227|9
1620656730000|2021-05-10 14:25:30|2233.1|2227.1|2233.5|2227.5|2233.8|2227.8|2233|2227|10
1620656740000|2021-05-10 14:25:40|2233.3|2227.3|2233|2227|2233.3|2227.3|2233|2227|2
1620656750000|2021-05-10 14:25:50|2232.8|2226.8|2232.8|2226.8|2232.8|2226.8|2232.8|2226.8|1
1620656780000|2021-05-10 14:26:20|2233|2227|2233.5|2227.5|2233.5|2227.5|2233|2227|2
1620656790000|2021-05-10 14:26:30|2233.8|2227.8|2233.8|2227.8|2234|2228|2233.8|2227.8|3
1620656800000|2021-05-10 14:26:40|2234|2228|2234|2228|2234|2228|2234|2228|1
1620656850000|2021-05-10 14:27:30|2233.8|2227.8|2233.8|2227.8|2233.8|2227.8|2233.8|2227.8|1
1620656880000|2021-05-10 14:28:00|2233|2227|2230.9|2224.9|2233|2227|2230.9|2224.9|3
1620656890000|2021-05-10 14:28:10|2231|2225|2231|2225|2231|2225|2231|2225|1
1620656900000|2021-05-10 14:28:20|2229|2223|2230.8|2224.8|2230.9|2224.9|2229|2223|6
1620656920000|2021-05-10 14:28:40|2229.4|2223.4|2228|2222|2229.4|2223.4|2227.1|2221.1|6
1620656930000|2021-05-10 14:28:50|2228.1|2222.1|2228.8|2222.8|2228.8|2222.8|2228.1|2222.1|4
1620656940000|2021-05-10 14:29:00|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|1
1620656950000|2021-05-10 14:29:10|2229.4|2223.4|2229.5|2223.5|2229.5|2223.5|2229.3|2223.3|4
1620656970000|2021-05-10 14:29:30|2229.4|2223.4|2228.4|2222.4|2229.4|2223.4|2228.4|2222.4|3
1620656990000|2021-05-10 14:29:50|2228.1|2222.1|2226.5|2220.5|2228.1|2222.1|2226.5|2220.5|6
1620657000000|2021-05-10 14:30:00|2226.8|2220.8|2226.3|2220.3|2226.8|2220.8|2225.1|2219.1|9
1620657020000|2021-05-10 14:30:20|2226|2220|2225.8|2219.8|2226|2220|2225.6|2219.6|3
1620657030000|2021-05-10 14:30:30|2226|2220|2226|2220|2226|2220|2226|2220|1
1620657040000|2021-05-10 14:30:40|2227|2221|2228|2222|2228|2222|2227|2221|5
1620657060000|2021-05-10 14:31:00|2228.5|2222.5|2229.3|2223.3|2229.4|2223.4|2228.5|2222.5|3
1620657070000|2021-05-10 14:31:10|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|1
1620657080000|2021-05-10 14:31:20|2229.3|2223.3|2229.1|2223.1|2229.3|2223.3|2229.1|2223.1|2
1620657100000|2021-05-10 14:31:40|2228.8|2222.8|2229.3|2223.3|2229.3|2223.3|2228.8|2222.8|6
1620657110000|2021-05-10 14:31:50|2229.5|2223.5|2229.9|2223.9|2230|2224|2229.5|2223.5|5
1620657120000|2021-05-10 14:32:00|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|1
1620657170000|2021-05-10 14:32:50|2229.6|2223.6|2229.4|2223.4|2229.6|2223.6|2229.4|2223.4|2
1620657190000|2021-05-10 14:33:10|2229.3|2223.3|2228|2222|2229.3|2223.3|2228|2222|2
1620657200000|2021-05-10 14:33:20|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|1
1620657210000|2021-05-10 14:33:30|2228|2222|2227.8|2221.8|2228|2222|2227.8|2221.8|2
1620657240000|2021-05-10 14:34:00|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|1
1620657250000|2021-05-10 14:34:10|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|1
1620657260000|2021-05-10 14:34:20|2228.3|2222.3|2228.9|2222.9|2229.3|2223.3|2228.3|2222.3|3
1620657270000|2021-05-10 14:34:30|2229|2223|2229|2223|2229|2223|2229|2223|1
1620657280000|2021-05-10 14:34:40|2229.3|2223.3|2228.8|2222.8|2230.4|2224.4|2228.8|2222.8|8
1620657290000|2021-05-10 14:34:50|2228|2222|2227.6|2221.6|2228|2222|2227.6|2221.6|4
1620657300000|2021-05-10 14:35:00|2227.8|2221.8|2227.8|2221.8|2227.8|2221.8|2227.8|2221.8|1
1620657310000|2021-05-10 14:35:10|2227.9|2221.9|2229.5|2223.5|2229.8|2223.8|2227.9|2221.9|4
1620657320000|2021-05-10 14:35:20|2229.3|2223.3|2229|2223|2229.3|2223.3|2229|2223|2
1620657340000|2021-05-10 14:35:40|2228.8|2222.8|2227.6|2221.6|2228.8|2222.8|2227.6|2221.6|4
1620657350000|2021-05-10 14:35:50|2227.5|2221.5|2225.9|2219.9|2227.5|2221.5|2225.3|2219.3|4
1620657370000|2021-05-10 14:36:10|2225.8|2219.8|2224.8|2218.8|2225.8|2219.8|2224.8|2218.8|4
1620657380000|2021-05-10 14:36:20|2224.5|2218.5|2224|2218|2224.5|2218.5|2223.6|2217.6|4
1620657390000|2021-05-10 14:36:30|2225|2219|2225.3|2219.3|2225.5|2219.5|2225|2219|3
1620657420000|2021-05-10 14:37:00|2225.5|2219.5|2226|2220|2226|2220|2225.5|2219.5|2
1620657430000|2021-05-10 14:37:10|2225.8|2219.8|2225.8|2219.8|2225.8|2219.8|2225.8|2219.8|1
1620657450000|2021-05-10 14:37:30|2226|2220|2225.9|2219.9|2226|2220|2225.9|2219.9|2
1620657470000|2021-05-10 14:37:50|2226|2220|2226.3|2220.3|2226.3|2220.3|2225.9|2219.9|3
1620657480000|2021-05-10 14:38:00|2225.8|2219.8|2226|2220|2226|2220|2225.8|2219.8|2
1620657490000|2021-05-10 14:38:10|2225.8|2219.8|2225.8|2219.8|2225.8|2219.8|2225.8|2219.8|1
1620657510000|2021-05-10 14:38:30|2226|2220|2226|2220|2226|2220|2226|2220|1
1620657520000|2021-05-10 14:38:40|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|1
1620657570000|2021-05-10 14:39:30|2226.5|2220.5|2226.8|2220.8|2226.8|2220.8|2226.5|2220.5|2
1620657580000|2021-05-10 14:39:40|2227|2221|2227|2221|2227|2221|2227|2221|1
1620657590000|2021-05-10 14:39:50|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|1
1620657600000|2021-05-10 14:40:00|2227|2221|2227.1|2221.1|2227.1|2221.1|2226.9|2220.9|4
1620657610000|2021-05-10 14:40:10|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|1
1620657630000|2021-05-10 14:40:30|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|1
1620657640000|2021-05-10 14:40:40|2227.4|2221.4|2227.3|2221.3|2227.4|2221.4|2227.3|2221.3|2
1620657650000|2021-05-10 14:40:50|2227.1|2221.1|2220.9|2214.9|2227.1|2221.1|2220.8|2214.8|8
1620657660000|2021-05-10 14:41:00|2221.3|2215.3|2221|2215|2221.3|2215.3|2220.4|2214.4|8
1620657670000|2021-05-10 14:41:10|2221.3|2215.3|2221|2215|2221.3|2215.3|2221|2215|2
1620657680000|2021-05-10 14:41:20|2221.3|2215.3|2220.8|2214.8|2221.3|2215.3|2220.5|2214.5|4
1620657690000|2021-05-10 14:41:30|2221.8|2215.8|2221.5|2215.5|2221.8|2215.8|2221.3|2215.3|4
1620657710000|2021-05-10 14:41:50|2221.4|2215.4|2221.3|2215.3|2221.4|2215.4|2221|2215|4
1620657720000|2021-05-10 14:42:00|2221.5|2215.5|2223.6|2217.6|2223.6|2217.6|2221.3|2215.3|8
1620657730000|2021-05-10 14:42:10|2223|2217|2223.3|2217.3|2223.3|2217.3|2223|2217|2
1620657740000|2021-05-10 14:42:20|2223.5|2217.5|2223.8|2217.8|2223.8|2217.8|2223.5|2217.5|2
1620657750000|2021-05-10 14:42:30|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|1
1620657780000|2021-05-10 14:43:00|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|1
1620657810000|2021-05-10 14:43:30|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|1
1620657830000|2021-05-10 14:43:50|2223.9|2217.9|2223.9|2217.9|2223.9|2217.9|2223.9|2217.9|1
1620657840000|2021-05-10 14:44:00|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|1
1620657850000|2021-05-10 14:44:10|2223.3|2217.3|2222.9|2216.9|2223.3|2217.3|2222.9|2216.9|3
1620657870000|2021-05-10 14:44:30|2222.5|2216.5|2222.6|2216.6|2222.6|2216.6|2222.5|2216.5|2
1620657910000|2021-05-10 14:45:10|2222|2216|2220.9|2214.9|2222|2216|2220.9|2214.9|2
1620657950000|2021-05-10 14:45:50|2220.8|2214.8|2220.6|2214.6|2220.8|2214.8|2220.6|2214.6|2
1620657970000|2021-05-10 14:46:10|2221|2215|2220.8|2214.8|2221|2215|2220.8|2214.8|2
1620658010000|2021-05-10 14:46:50|2221|2215|2221|2215|2221|2215|2221|2215|1
1620658030000|2021-05-10 14:47:10|2220.8|2214.8|2219.5|2213.5|2220.8|2214.8|2219.5|2213.5|6
1620658050000|2021-05-10 14:47:30|2219|2213|2219.3|2213.3|2219.3|2213.3|2219|2213|2
1620658070000|2021-05-10 14:47:50|2219|2213|2218.8|2212.8|2219|2213|2218.8|2212.8|2
1620658080000|2021-05-10 14:48:00|2218.5|2212.5|2216.3|2210.3|2218.5|2212.5|2216.3|2210.3|3
1620658090000|2021-05-10 14:48:10|2216.4|2210.4|2217.3|2211.3|2217.3|2211.3|2216.4|2210.4|4
1620658100000|2021-05-10 14:48:20|2217.5|2211.5|2218.9|2212.9|2218.9|2212.9|2217.5|2211.5|3
1620658110000|2021-05-10 14:48:30|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|1
1620658140000|2021-05-10 14:49:00|2219.1|2213.1|2218.8|2212.8|2219.1|2213.1|2218.8|2212.8|3
1620658150000|2021-05-10 14:49:10|2218.6|2212.6|2218.6|2212.6|2218.6|2212.6|2218.6|2212.6|1
1620658160000|2021-05-10 14:49:20|2218.3|2212.3|2215.4|2209.4|2218.3|2212.3|2215.4|2209.4|8
1620658170000|2021-05-10 14:49:30|2215.3|2209.3|2214.8|2208.8|2215.5|2209.5|2214.6|2208.6|10
1620658180000|2021-05-10 14:49:40|2213.9|2207.9|2214.9|2208.9|2215|2209|2213.9|2207.9|6
1620658190000|2021-05-10 14:49:50|2213.5|2207.5|2213.5|2207.5|2213.8|2207.8|2213.5|2207.5|4
1620658200000|2021-05-10 14:50:00|2213.3|2207.3|2213.9|2207.9|2213.9|2207.9|2213.3|2207.3|4
1620658210000|2021-05-10 14:50:10|2213.8|2207.8|2213.4|2207.4|2216|2210|2213.4|2207.4|11
1620658220000|2021-05-10 14:50:20|2213.3|2207.3|2213.4|2207.4|2213.4|2207.4|2213|2207|4
1620658230000|2021-05-10 14:50:30|2213.1|2207.1|2213.4|2207.4|2214|2208|2213|2207|6
1620658240000|2021-05-10 14:50:40|2213|2207|2212.9|2206.9|2213|2207|2212.8|2206.8|3
1620658250000|2021-05-10 14:50:50|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|1
1620658260000|2021-05-10 14:51:00|2213.5|2207.5|2214|2208|2214|2208|2213.5|2207.5|7
1620658270000|2021-05-10 14:51:10|2213.8|2207.8|2214.5|2208.5|2214.5|2208.5|2213.8|2207.8|4
1620658280000|2021-05-10 14:51:20|2214.8|2208.8|2214.5|2208.5|2214.8|2208.8|2214.5|2208.5|2
1620658290000|2021-05-10 14:51:30|2214.8|2208.8|2213.8|2207.8|2214.8|2208.8|2213.8|2207.8|5
1620658300000|2021-05-10 14:51:40|2213.5|2207.5|2212.8|2206.8|2213.5|2207.5|2212.8|2206.8|5
1620658310000|2021-05-10 14:51:50|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|1
1620658320000|2021-05-10 14:52:00|2212.8|2206.8|2211.8|2205.8|2212.8|2206.8|2211.8|2205.8|4
1620658330000|2021-05-10 14:52:10|2212|2206|2212.9|2206.9|2212.9|2206.9|2212|2206|5
1620658340000|2021-05-10 14:52:20|2212.8|2206.8|2211.1|2205.1|2212.8|2206.8|2210.8|2204.8|5
1620658350000|2021-05-10 14:52:30|2210.8|2204.8|2211|2205|2211|2205|2210.8|2204.8|2
1620658360000|2021-05-10 14:52:40|2211.3|2205.3|2212.8|2206.8|2212.8|2206.8|2211.3|2205.3|2
1620658370000|2021-05-10 14:52:50|2212.9|2206.9|2213.3|2207.3|2213.3|2207.3|2212.9|2206.9|3
1620658380000|2021-05-10 14:53:00|2213|2207|2213|2207|2213.3|2207.3|2213|2207|4
1620658390000|2021-05-10 14:53:10|2213.3|2207.3|2210.5|2204.5|2213.3|2207.3|2210.4|2204.4|10
1620658400000|2021-05-10 14:53:20|2210.6|2204.6|2210.5|2204.5|2210.6|2204.6|2210.5|2204.5|2
1620658410000|2021-05-10 14:53:30|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|1
1620658440000|2021-05-10 14:54:00|2211|2205|2211.4|2205.4|2212.4|2206.4|2211|2205|8
1620658450000|2021-05-10 14:54:10|2211.5|2205.5|2212|2206|2212.3|2206.3|2211.5|2205.5|4
1620658460000|2021-05-10 14:54:20|2212.3|2206.3|2212|2206|2212.6|2206.6|2212|2206|7
1620658470000|2021-05-10 14:54:30|2212.3|2206.3|2212|2206|2212.3|2206.3|2212|2206|2
1620658480000|2021-05-10 14:54:40|2212.3|2206.3|2211.5|2205.5|2212.3|2206.3|2211.5|2205.5|6
1620658490000|2021-05-10 14:54:50|2211.4|2205.4|2211.3|2205.3|2211.4|2205.4|2211.3|2205.3|2
1620658500000|2021-05-10 14:55:00|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|1
1620658510000|2021-05-10 14:55:10|2211.8|2205.8|2211.4|2205.4|2211.8|2205.8|2211.4|2205.4|2
1620658520000|2021-05-10 14:55:20|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|2211.4|2205.4|3
1620658530000|2021-05-10 14:55:30|2211.4|2205.4|2210.6|2204.6|2211.6|2205.6|2210.6|2204.6|3
1620658540000|2021-05-10 14:55:40|2210.5|2204.5|2210|2204|2210.5|2204.5|2209.8|2203.8|6
1620658550000|2021-05-10 14:55:50|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|1
1620658560000|2021-05-10 14:56:00|2210.4|2204.4|2209.4|2203.4|2210.5|2204.5|2209.4|2203.4|4
1620658570000|2021-05-10 14:56:10|2209.5|2203.5|2211.6|2205.6|2211.8|2205.8|2209.5|2203.5|9
1620658590000|2021-05-10 14:56:30|2212|2206|2212.8|2206.8|2212.8|2206.8|2212|2206|4
1620658600000|2021-05-10 14:56:40|2213|2207|2212.6|2206.6|2213|2207|2212.3|2206.3|3
1620658610000|2021-05-10 14:56:50|2212.3|2206.3|2211.4|2205.4|2212.3|2206.3|2211.3|2205.3|6
1620658620000|2021-05-10 14:57:00|2211.3|2205.3|2210.3|2204.3|2211.3|2205.3|2209.8|2203.8|8
1620658630000|2021-05-10 14:57:10|2210.1|2204.1|2210.5|2204.5|2210.5|2204.5|2210|2204|4
1620658640000|2021-05-10 14:57:20|2210.9|2204.9|2211|2205|2211|2205|2210.9|2204.9|2
1620658650000|2021-05-10 14:57:30|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|1
1620658660000|2021-05-10 14:57:40|2211|2205|2211|2205|2211|2205|2211|2205|1
1620658670000|2021-05-10 14:57:50|2210.5|2204.5|2210.8|2204.8|2210.8|2204.8|2209.5|2203.5|5
1620658680000|2021-05-10 14:58:00|2211|2205|2210.1|2204.1|2211|2205|2210.1|2204.1|4
1620658710000|2021-05-10 14:58:30|2210.3|2204.3|2210.9|2204.9|2210.9|2204.9|2210.3|2204.3|3
1620658720000|2021-05-10 14:58:40|2211|2205|2212.5|2206.5|2212.5|2206.5|2211|2205|6
1620658740000|2021-05-10 14:59:00|2213|2207|2214.9|2208.9|2215|2209|2213|2207|4
1620658750000|2021-05-10 14:59:10|2215.3|2209.3|2214.6|2208.6|2215.3|2209.3|2214.4|2208.4|9
1620658760000|2021-05-10 14:59:20|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|1
1620658770000|2021-05-10 14:59:30|2215|2209|2215.5|2209.5|2215.5|2209.5|2215|2209|3
1620658780000|2021-05-10 14:59:40|2216.4|2210.4|2216.5|2210.5|2216.8|2210.8|2216.3|2210.3|6
1620658790000|2021-05-10 14:59:50|2216.3|2210.3|2215.8|2209.8|2216.3|2210.3|2215.8|2209.8|3
1620658800000|2021-05-10 15:00:00|2215.6|2209.6|2216.5|2210.5|2217|2211|2215|2209|8
1620658810000|2021-05-10 15:00:10|2217|2211|2216.8|2210.8|2217|2211|2216.5|2210.5|4
1620658830000|2021-05-10 15:00:30|2216.6|2210.6|2215.9|2209.9|2216.6|2210.6|2215.9|2209.9|3
1620658840000|2021-05-10 15:00:40|2215.8|2209.8|2215.9|2209.9|2215.9|2209.9|2215.8|2209.8|2
1620658880000|2021-05-10 15:01:20|2217|2211|2217|2211|2217|2211|2217|2211|1
1620658890000|2021-05-10 15:01:30|2217.3|2211.3|2218.6|2212.6|2218.9|2212.9|2217.3|2211.3|5
1620658910000|2021-05-10 15:01:50|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|1
1620658920000|2021-05-10 15:02:00|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|1
1620658930000|2021-05-10 15:02:10|2219.3|2213.3|2219.5|2213.5|2219.5|2213.5|2219.3|2213.3|3
1620658940000|2021-05-10 15:02:20|2219.8|2213.8|2219.5|2213.5|2219.8|2213.8|2219.5|2213.5|2
1620658950000|2021-05-10 15:02:30|2218.5|2212.5|2218.3|2212.3|2218.5|2212.5|2218.3|2212.3|2
1620658970000|2021-05-10 15:02:50|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|1
1620658980000|2021-05-10 15:03:00|2218.6|2212.6|2219.3|2213.3|2219.3|2213.3|2218.6|2212.6|3
1620658990000|2021-05-10 15:03:10|2218.9|2212.9|2218.6|2212.6|2218.9|2212.9|2218.6|2212.6|2
1620659000000|2021-05-10 15:03:20|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|1
1620659010000|2021-05-10 15:03:30|2219|2213|2218.9|2212.9|2219.5|2213.5|2218.9|2212.9|4
1620659020000|2021-05-10 15:03:40|2219|2213|2219|2213|2219|2213|2219|2213|1
1620659030000|2021-05-10 15:03:50|2219.3|2213.3|2219|2213|2219.3|2213.3|2219|2213|2
1620659040000|2021-05-10 15:04:00|2219.3|2213.3|2220.8|2214.8|2220.8|2214.8|2219.3|2213.3|5
1620659050000|2021-05-10 15:04:10|2221|2215|2221.6|2215.6|2221.6|2215.6|2220.8|2214.8|4
1620659060000|2021-05-10 15:04:20|2221.8|2215.8|2223.8|2217.8|2223.8|2217.8|2221.8|2215.8|5
1620659070000|2021-05-10 15:04:30|2222.4|2216.4|2221.5|2215.5|2222.4|2216.4|2221.5|2215.5|3
1620659080000|2021-05-10 15:04:40|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|1
1620659090000|2021-05-10 15:04:50|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|2221.4|2215.4|3
1620659100000|2021-05-10 15:05:00|2220.4|2214.4|2218.8|2212.8|2220.9|2214.9|2218.8|2212.8|4
1620659110000|2021-05-10 15:05:10|2217.3|2211.3|2216.8|2210.8|2217.3|2211.3|2216.8|2210.8|3
1620659120000|2021-05-10 15:05:20|2216.3|2210.3|2215.5|2209.5|2216.3|2210.3|2215.5|2209.5|3
1620659130000|2021-05-10 15:05:30|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|1
1620659140000|2021-05-10 15:05:40|2216|2210|2215.8|2209.8|2216|2210|2215.8|2209.8|2
1620659150000|2021-05-10 15:05:50|2214.8|2208.8|2215.5|2209.5|2215.5|2209.5|2214.8|2208.8|4
1620659160000|2021-05-10 15:06:00|2214.3|2208.3|2215|2209|2215.1|2209.1|2214.3|2208.3|4
1620659170000|2021-05-10 15:06:10|2214.8|2208.8|2214.3|2208.3|2214.8|2208.8|2214.3|2208.3|2
1620659180000|2021-05-10 15:06:20|2214.5|2208.5|2214.6|2208.6|2215.4|2209.4|2214.5|2208.5|5
1620659190000|2021-05-10 15:06:30|2214.5|2208.5|2214.8|2208.8|2214.8|2208.8|2214.5|2208.5|2
1620659200000|2021-05-10 15:06:40|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|1
1620659210000|2021-05-10 15:06:50|2214.8|2208.8|2215.5|2209.5|2215.5|2209.5|2214.8|2208.8|3
1620659220000|2021-05-10 15:07:00|2215.8|2209.8|2214.8|2208.8|2215.8|2209.8|2214.8|2208.8|2
1620659250000|2021-05-10 15:07:30|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|1
1620659280000|2021-05-10 15:08:00|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|1
1620659290000|2021-05-10 15:08:10|2214.3|2208.3|2214|2208|2214.3|2208.3|2214|2208|2
1620659310000|2021-05-10 15:08:30|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|1
1620659320000|2021-05-10 15:08:40|2214.8|2208.8|2213.8|2207.8|2214.8|2208.8|2213.8|2207.8|4
1620659330000|2021-05-10 15:08:50|2213.5|2207.5|2213|2207|2213.5|2207.5|2212.6|2206.6|5
1620659340000|2021-05-10 15:09:00|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|1
1620659350000|2021-05-10 15:09:10|2214.3|2208.3|2214.8|2208.8|2214.8|2208.8|2214.3|2208.3|2
1620659360000|2021-05-10 15:09:20|2214.9|2208.9|2214.5|2208.5|2215.1|2209.1|2214.5|2208.5|4
1620659370000|2021-05-10 15:09:30|2214|2208|2213.5|2207.5|2214|2208|2213.5|2207.5|3
1620659390000|2021-05-10 15:09:50|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|1
1620659400000|2021-05-10 15:10:00|2213.5|2207.5|2213.8|2207.8|2213.8|2207.8|2213.5|2207.5|2
1620659410000|2021-05-10 15:10:10|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|1
1620659420000|2021-05-10 15:10:20|2214.8|2208.8|2215.3|2209.3|2215.3|2209.3|2214.8|2208.8|3
1620659430000|2021-05-10 15:10:30|2214.9|2208.9|2214.8|2208.8|2214.9|2208.9|2214.8|2208.8|2
1620659440000|2021-05-10 15:10:40|2215|2209|2215|2209|2215|2209|2215|2209|1
1620659450000|2021-05-10 15:10:50|2214.8|2208.8|2215.1|2209.1|2215.1|2209.1|2214.8|2208.8|2
1620659460000|2021-05-10 15:11:00|2215.3|2209.3|2215.6|2209.6|2215.6|2209.6|2215.1|2209.1|3
1620659470000|2021-05-10 15:11:10|2215.5|2209.5|2215.6|2209.6|2215.6|2209.6|2215.4|2209.4|3
1620659500000|2021-05-10 15:11:40|2215.9|2209.9|2215.5|2209.5|2216.4|2210.4|2215.5|2209.5|4
1620659510000|2021-05-10 15:11:50|2215.8|2209.8|2216.4|2210.4|2216.4|2210.4|2215.8|2209.8|4
1620659530000|2021-05-10 15:12:10|2216.5|2210.5|2218.6|2212.6|2218.6|2212.6|2216.5|2210.5|9
1620659540000|2021-05-10 15:12:20|2219|2213|2218.5|2212.5|2219|2213|2218.5|2212.5|2
1620659550000|2021-05-10 15:12:30|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|1
1620659560000|2021-05-10 15:12:40|2216.9|2210.9|2216.5|2210.5|2217|2211|2216.5|2210.5|3
1620659570000|2021-05-10 15:12:50|2216|2210|2216.5|2210.5|2216.5|2210.5|2215.5|2209.5|6
1620659580000|2021-05-10 15:13:00|2217|2211|2217.9|2211.9|2217.9|2211.9|2217|2211|2
1620659590000|2021-05-10 15:13:10|2218|2212|2218|2212|2218.3|2212.3|2218|2212|3
1620659600000|2021-05-10 15:13:20|2216.9|2210.9|2215.6|2209.6|2216.9|2210.9|2215.6|2209.6|3
1620659610000|2021-05-10 15:13:30|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|1
1620659620000|2021-05-10 15:13:40|2214.5|2208.5|2214.3|2208.3|2214.5|2208.5|2214.3|2208.3|3
1620659630000|2021-05-10 15:13:50|2214.4|2208.4|2214.5|2208.5|2214.5|2208.5|2214.4|2208.4|2
1620659640000|2021-05-10 15:14:00|2214.8|2208.8|2215.5|2209.5|2215.5|2209.5|2214.8|2208.8|5
1620659650000|2021-05-10 15:14:10|2215.8|2209.8|2215.5|2209.5|2215.8|2209.8|2215|2209|4
1620659660000|2021-05-10 15:14:20|2215.8|2209.8|2214.3|2208.3|2215.8|2209.8|2214.3|2208.3|2
1620659670000|2021-05-10 15:14:30|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|1
1620659680000|2021-05-10 15:14:40|2217|2211|2215.8|2209.8|2217|2211|2215.8|2209.8|2
1620659690000|2021-05-10 15:14:50|2216|2210|2214.8|2208.8|2216|2210|2214.8|2208.8|4
1620659700000|2021-05-10 15:15:00|2214.5|2208.5|2215.6|2209.6|2216.5|2210.5|2214.5|2208.5|8
1620659710000|2021-05-10 15:15:10|2215.8|2209.8|2215.3|2209.3|2216|2210|2214.9|2208.9|10
1620659720000|2021-05-10 15:15:20|2215.5|2209.5|2215.8|2209.8|2215.8|2209.8|2215.1|2209.1|4
1620659730000|2021-05-10 15:15:30|2215.6|2209.6|2214.1|2208.1|2215.6|2209.6|2214.1|2208.1|5
1620659740000|2021-05-10 15:15:40|2214|2208|2214.3|2208.3|2214.3|2208.3|2213.8|2207.8|3
1620659750000|2021-05-10 15:15:50|2214.5|2208.5|2214.5|2208.5|2214.6|2208.6|2214.1|2208.1|9
1620659760000|2021-05-10 15:16:00|2214.4|2208.4|2213.3|2207.3|2215|2209|2213.1|2207.1|9
1620659770000|2021-05-10 15:16:10|2213|2207|2214.3|2208.3|2214.3|2208.3|2213|2207|5
1620659780000|2021-05-10 15:16:20|2214.1|2208.1|2215.4|2209.4|2215.4|2209.4|2214.1|2208.1|2
1620659790000|2021-05-10 15:16:30|2215.5|2209.5|2215.5|2209.5|2216.4|2210.4|2215|2209|10
1620659800000|2021-05-10 15:16:40|2215|2209|2214.1|2208.1|2215|2209|2214.1|2208.1|6
1620659810000|2021-05-10 15:16:50|2214|2208|2214.3|2208.3|2215.1|2209.1|2214|2208|10
1620659820000|2021-05-10 15:17:00|2214.1|2208.1|2213.6|2207.6|2214.5|2208.5|2213.6|2207.6|8
1620659830000|2021-05-10 15:17:10|2213.4|2207.4|2213.3|2207.3|2213.4|2207.4|2213.1|2207.1|4
1620659840000|2021-05-10 15:17:20|2213.1|2207.1|2215|2209|2215.3|2209.3|2213.1|2207.1|6
1620659850000|2021-05-10 15:17:30|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2215|2209|5
1620659860000|2021-05-10 15:17:40|2215.6|2209.6|2215.3|2209.3|2215.6|2209.6|2214.8|2208.8|4
1620659870000|2021-05-10 15:17:50|2215.1|2209.1|2214.8|2208.8|2215.3|2209.3|2214.8|2208.8|4
1620659880000|2021-05-10 15:18:00|2215|2209|2215.9|2209.9|2216|2210|2214.4|2208.4|9
1620659890000|2021-05-10 15:18:10|2216.5|2210.5|2215.8|2209.8|2216.5|2210.5|2215.8|2209.8|4
1620659900000|2021-05-10 15:18:20|2216.3|2210.3|2219|2213|2219.4|2213.4|2216|2210|9
1620659910000|2021-05-10 15:18:30|2218.5|2212.5|2217.3|2211.3|2218.5|2212.5|2216.6|2210.6|9
1620659920000|2021-05-10 15:18:40|2217.5|2211.5|2218.3|2212.3|2218.3|2212.3|2217.3|2211.3|6
1620659930000|2021-05-10 15:18:50|2218.1|2212.1|2216.8|2210.8|2218.9|2212.9|2216.8|2210.8|9
1620659940000|2021-05-10 15:19:00|2216.5|2210.5|2216.9|2210.9|2217.5|2211.5|2216.3|2210.3|7
1620659950000|2021-05-10 15:19:10|2216.5|2210.5|2215.6|2209.6|2216.5|2210.5|2215.5|2209.5|9
1620659960000|2021-05-10 15:19:20|2216.4|2210.4|2216|2210|2216.8|2210.8|2215.9|2209.9|7
1620659970000|2021-05-10 15:19:30|2216.5|2210.5|2216.9|2210.9|2217.8|2211.8|2216.5|2210.5|7
1620659980000|2021-05-10 15:19:40|2216.4|2210.4|2218.6|2212.6|2218.6|2212.6|2216.4|2210.4|3
1620659990000|2021-05-10 15:19:50|2217.9|2211.9|2216.9|2210.9|2217.9|2211.9|2216.9|2210.9|6
1620660000000|2021-05-10 15:20:00|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|1
1620660010000|2021-05-10 15:20:10|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|1
1620660030000|2021-05-10 15:20:30|2217|2211|2217|2211|2217|2211|2217|2211|1
1620660060000|2021-05-10 15:21:00|2217.8|2211.8|2217.3|2211.3|2217.8|2211.8|2217|2211|3
1620660080000|2021-05-10 15:21:20|2217.4|2211.4|2217.5|2211.5|2217.5|2211.5|2217.4|2211.4|2
1620660150000|2021-05-10 15:22:30|2218|2212|2218.1|2212.1|2218.1|2212.1|2218|2212|2
1620660160000|2021-05-10 15:22:40|2218|2212|2217.9|2211.9|2218|2212|2217.9|2211.9|2
1620660170000|2021-05-10 15:22:50|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|1
1620660210000|2021-05-10 15:23:30|2217.3|2211.3|2216.5|2210.5|2217.3|2211.3|2216.5|2210.5|3
1620660220000|2021-05-10 15:23:40|2217|2211|2217|2211|2217|2211|2217|2211|1
1620660240000|2021-05-10 15:24:00|2216.5|2210.5|2216.5|2210.5|2216.8|2210.8|2216.5|2210.5|3
1620660250000|2021-05-10 15:24:10|2216.4|2210.4|2216.3|2210.3|2216.4|2210.4|2216|2210|3
1620660260000|2021-05-10 15:24:20|2216.5|2210.5|2219|2213|2219|2213|2216.5|2210.5|9
1620660270000|2021-05-10 15:24:30|2218.5|2212.5|2218.5|2212.5|2219|2213|2218.3|2212.3|10
1620660280000|2021-05-10 15:24:40|2218.3|2212.3|2218|2212|2218.5|2212.5|2218|2212|4
1620660300000|2021-05-10 15:25:00|2218.5|2212.5|2218.6|2212.6|2218.6|2212.6|2218.5|2212.5|2
1620660340000|2021-05-10 15:25:40|2218.8|2212.8|2219|2213|2219|2213|2218.8|2212.8|2
1620660370000|2021-05-10 15:26:10|2218.8|2212.8|2217.6|2211.6|2218.8|2212.8|2217.6|2211.6|4
1620660390000|2021-05-10 15:26:30|2217.8|2211.8|2218.1|2212.1|2218.1|2212.1|2217.8|2211.8|2
1620660410000|2021-05-10 15:26:50|2217.9|2211.9|2217.3|2211.3|2217.9|2211.9|2217.3|2211.3|3
1620660420000|2021-05-10 15:27:00|2217.4|2211.4|2217.9|2211.9|2217.9|2211.9|2217.4|2211.4|3
1620660470000|2021-05-10 15:27:50|2217.8|2211.8|2217.3|2211.3|2217.8|2211.8|2217.3|2211.3|3
1620660480000|2021-05-10 15:28:00|2217.4|2211.4|2217|2211|2217.9|2211.9|2217|2211|6
1620660490000|2021-05-10 15:28:10|2217.1|2211.1|2217|2211|2217.8|2211.8|2217|2211|7
1620660500000|2021-05-10 15:28:20|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|1
1620660510000|2021-05-10 15:28:30|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|1
1620660520000|2021-05-10 15:28:40|2217|2211|2217|2211|2217|2211|2217|2211|1
1620660530000|2021-05-10 15:28:50|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|1
1620660550000|2021-05-10 15:29:10|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|1
1620660560000|2021-05-10 15:29:20|2215.8|2209.8|2216|2210|2216|2210|2215.8|2209.8|2
1620660580000|2021-05-10 15:29:40|2215.8|2209.8|2216|2210|2216|2210|2215.8|2209.8|2
1620660590000|2021-05-10 15:29:50|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|1
1620660600000|2021-05-10 15:30:00|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|1
1620660610000|2021-05-10 15:30:10|2215.6|2209.6|2215.8|2209.8|2215.8|2209.8|2215.6|2209.6|2
1620660630000|2021-05-10 15:30:30|2215.9|2209.9|2216|2210|2216|2210|2215.9|2209.9|2
1620660640000|2021-05-10 15:30:40|2215.8|2209.8|2215.6|2209.6|2215.8|2209.8|2215.5|2209.5|3
1620660660000|2021-05-10 15:31:00|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|1
1620660670000|2021-05-10 15:31:10|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|1
1620660680000|2021-05-10 15:31:20|2216.3|2210.3|2215.5|2209.5|2216.3|2210.3|2215.5|2209.5|4
1620660690000|2021-05-10 15:31:30|2215.3|2209.3|2215.4|2209.4|2215.4|2209.4|2215.3|2209.3|2
1620660700000|2021-05-10 15:31:40|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|1
1620660710000|2021-05-10 15:31:50|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|1
1620660720000|2021-05-10 15:32:00|2215.6|2209.6|2214.6|2208.6|2215.6|2209.6|2214.5|2208.5|5
1620660730000|2021-05-10 15:32:10|2214.8|2208.8|2214.6|2208.6|2214.8|2208.8|2214.5|2208.5|3
1620660740000|2021-05-10 15:32:20|2214.8|2208.8|2214.5|2208.5|2214.8|2208.8|2214.5|2208.5|2
1620660750000|2021-05-10 15:32:30|2214.6|2208.6|2214.3|2208.3|2215|2209|2214.3|2208.3|4
1620660760000|2021-05-10 15:32:40|2214|2208|2213.3|2207.3|2214|2208|2213.3|2207.3|3
1620660770000|2021-05-10 15:32:50|2213.1|2207.1|2213.5|2207.5|2213.5|2207.5|2213.1|2207.1|2
1620660780000|2021-05-10 15:33:00|2213.6|2207.6|2213.5|2207.5|2213.6|2207.6|2213.5|2207.5|2
1620660800000|2021-05-10 15:33:20|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|1
1620660830000|2021-05-10 15:33:50|2213.1|2207.1|2213.4|2207.4|2213.4|2207.4|2213.1|2207.1|2
1620660840000|2021-05-10 15:34:00|2213.3|2207.3|2213.1|2207.1|2213.3|2207.3|2213.1|2207.1|2
1620660850000|2021-05-10 15:34:10|2213.8|2207.8|2213.6|2207.6|2213.8|2207.8|2213.4|2207.4|4
1620660860000|2021-05-10 15:34:20|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|1
1620660870000|2021-05-10 15:34:30|2213.6|2207.6|2213.6|2207.6|2213.8|2207.8|2213.6|2207.6|3
1620660910000|2021-05-10 15:35:10|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|1
1620660920000|2021-05-10 15:35:20|2213.8|2207.8|2213.6|2207.6|2213.8|2207.8|2213.6|2207.6|2
1620660950000|2021-05-10 15:35:50|2213.4|2207.4|2213.6|2207.6|2213.6|2207.6|2213.3|2207.3|3
1620660960000|2021-05-10 15:36:00|2213.8|2207.8|2214|2208|2214|2208|2213.8|2207.8|2
1620660980000|2021-05-10 15:36:20|2213.8|2207.8|2213.5|2207.5|2213.8|2207.8|2213.5|2207.5|2
1620661000000|2021-05-10 15:36:40|2213.1|2207.1|2213.3|2207.3|2213.3|2207.3|2213.1|2207.1|2
1620661010000|2021-05-10 15:36:50|2213.8|2207.8|2213.3|2207.3|2213.8|2207.8|2213.1|2207.1|4
1620661020000|2021-05-10 15:37:00|2213.1|2207.1|2213.5|2207.5|2213.5|2207.5|2213.1|2207.1|4
1620661030000|2021-05-10 15:37:10|2213.6|2207.6|2214|2208|2214|2208|2213.6|2207.6|2
1620661080000|2021-05-10 15:38:00|2213.8|2207.8|2213.5|2207.5|2213.8|2207.8|2213.5|2207.5|2
1620661110000|2021-05-10 15:38:30|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|1
1620661120000|2021-05-10 15:38:40|2213.1|2207.1|2214.8|2208.8|2214.8|2208.8|2213.1|2207.1|4
1620661130000|2021-05-10 15:38:50|2215|2209|2215|2209|2215|2209|2215|2209|1
1620661140000|2021-05-10 15:39:00|2215.3|2209.3|2215.5|2209.5|2215.5|2209.5|2215.3|2209.3|2
1620661150000|2021-05-10 15:39:10|2215.3|2209.3|2214.8|2208.8|2215.3|2209.3|2214.8|2208.8|3
1620661160000|2021-05-10 15:39:20|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|1
1620661210000|2021-05-10 15:40:10|2214.8|2208.8|2215|2209|2215|2209|2214.8|2208.8|2
1620661220000|2021-05-10 15:40:20|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|1
1620661230000|2021-05-10 15:40:30|2215|2209|2215|2209|2215|2209|2215|2209|1
1620661310000|2021-05-10 15:41:50|2215.3|2209.3|2215.5|2209.5|2215.5|2209.5|2215.3|2209.3|2
1620661330000|2021-05-10 15:42:10|2215.8|2209.8|2216.3|2210.3|2216.3|2210.3|2215.8|2209.8|2
1620661340000|2021-05-10 15:42:20|2216.8|2210.8|2216.9|2210.9|2216.9|2210.9|2216.8|2210.8|2
1620661350000|2021-05-10 15:42:30|2217.3|2211.3|2217.5|2211.5|2217.5|2211.5|2217.3|2211.3|2
1620661380000|2021-05-10 15:43:00|2217.8|2211.8|2218|2212|2218|2212|2217.8|2211.8|2
1620661420000|2021-05-10 15:43:40|2217.9|2211.9|2216.4|2210.4|2217.9|2211.9|2216.4|2210.4|2
1620661450000|2021-05-10 15:44:10|2216.3|2210.3|2215.5|2209.5|2216.3|2210.3|2215.3|2209.3|3
1620661470000|2021-05-10 15:44:30|2215.8|2209.8|2215.5|2209.5|2215.8|2209.8|2214|2208|7
1620661490000|2021-05-10 15:44:50|2215.4|2209.4|2215.5|2209.5|2215.8|2209.8|2215.1|2209.1|4
1620661500000|2021-05-10 15:45:00|2215.6|2209.6|2216.3|2210.3|2216.3|2210.3|2215.5|2209.5|5
1620661510000|2021-05-10 15:45:10|2216.1|2210.1|2215.6|2209.6|2216.1|2210.1|2215.6|2209.6|6
1620661520000|2021-05-10 15:45:20|2216|2210|2216|2210|2216|2210|2216|2210|1
1620661530000|2021-05-10 15:45:30|2216.3|2210.3|2216|2210|2216.3|2210.3|2216|2210|5
1620661620000|2021-05-10 15:47:00|2216.3|2210.3|2216.5|2210.5|2216.5|2210.5|2216.3|2210.3|4
1620661630000|2021-05-10 15:47:10|2216.8|2210.8|2218|2212|2218|2212|2216.8|2210.8|6
1620661640000|2021-05-10 15:47:20|2217.8|2211.8|2216.9|2210.9|2217.8|2211.8|2216.9|2210.9|4
1620661650000|2021-05-10 15:47:30|2216.6|2210.6|2217|2211|2217|2211|2216.6|2210.6|3
1620661660000|2021-05-10 15:47:40|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|1
1620661760000|2021-05-10 15:49:20|2217|2211|2216.8|2210.8|2217|2211|2216.8|2210.8|2
1620661780000|2021-05-10 15:49:40|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|1
1620661790000|2021-05-10 15:49:50|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|1
1620661820000|2021-05-10 15:50:20|2217|2211|2217|2211|2217|2211|2217|2211|1
1620661850000|2021-05-10 15:50:50|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|1
1620661890000|2021-05-10 15:51:30|2217.3|2211.3|2218|2212|2218|2212|2217.3|2211.3|2
1620661910000|2021-05-10 15:51:50|2218.1|2212.1|2218.5|2212.5|2218.5|2212.5|2218.1|2212.1|2
1620661920000|2021-05-10 15:52:00|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|1
1620661930000|2021-05-10 15:52:10|2218.5|2212.5|2218.6|2212.6|2218.6|2212.6|2218.5|2212.5|2
1620661980000|2021-05-10 15:53:00|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|1
1620662350000|2021-05-10 15:59:10|2219|2213|2219|2213|2219|2213|2219|2213|1
1620662360000|2021-05-10 15:59:20|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|1
1620662390000|2021-05-10 15:59:50|2219|2213|2219.3|2213.3|2219.3|2213.3|2219|2213|3
1620662400000|2021-05-10 16:00:00|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|1
1620662460000|2021-05-10 16:01:00|2218.8|2212.8|2218.5|2212.5|2218.8|2212.8|2218.3|2212.3|3
1620662470000|2021-05-10 16:01:10|2218.3|2212.3|2218|2212|2218.3|2212.3|2218|2212|2
1620663210000|2021-05-10 16:13:30|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|1
1620663230000|2021-05-10 16:13:50|2218|2212|2216.8|2210.8|2218|2212|2216.8|2210.8|3
1620663240000|2021-05-10 16:14:00|2216|2210|2216|2210|2216|2210|2216|2210|1
1620663250000|2021-05-10 16:14:10|2215.8|2209.8|2214.1|2208.1|2215.8|2209.8|2214.1|2208.1|5
1620663260000|2021-05-10 16:14:20|2214|2208|2213.8|2207.8|2214.5|2208.5|2213.5|2207.5|7
1620663270000|2021-05-10 16:14:30|2214|2208|2213.9|2207.9|2214|2208|2213.9|2207.9|2
1620663300000|2021-05-10 16:15:00|2214.3|2208.3|2214.1|2208.1|2214.3|2208.3|2214.1|2208.1|2
1620663310000|2021-05-10 16:15:10|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|1
1620663320000|2021-05-10 16:15:20|2214|2208|2214|2208|2214|2208|2214|2208|1
1620663330000|2021-05-10 16:15:30|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|1
1620663340000|2021-05-10 16:15:40|2214|2208|2214.6|2208.6|2214.6|2208.6|2214|2208|4
1620663350000|2021-05-10 16:15:50|2215|2209|2215|2209|2215|2209|2215|2209|1
1620663360000|2021-05-10 16:16:00|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|1
1620663380000|2021-05-10 16:16:20|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|1
1620663390000|2021-05-10 16:16:30|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|1
1620663400000|2021-05-10 16:16:40|2213.9|2207.9|2214.1|2208.1|2214.1|2208.1|2213.9|2207.9|2
1620663450000|2021-05-10 16:17:30|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|1
1620663460000|2021-05-10 16:17:40|2213.6|2207.6|2213.5|2207.5|2213.6|2207.6|2213.5|2207.5|2
1620663470000|2021-05-10 16:17:50|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|1
1620663530000|2021-05-10 16:18:50|2214|2208|2214|2208|2214|2208|2214|2208|1
1620663550000|2021-05-10 16:19:10|2214.1|2208.1|2214.3|2208.3|2214.3|2208.3|2214.1|2208.1|2
1620663610000|2021-05-10 16:20:10|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|1
1620663710000|2021-05-10 16:21:50|2214.3|2208.3|2214.5|2208.5|2215|2209|2214.3|2208.3|6
1620663840000|2021-05-10 16:24:00|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|1
1620663850000|2021-05-10 16:24:10|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|1
1620663940000|2021-05-10 16:25:40|2214.5|2208.5|2215.8|2209.8|2216|2210|2214.5|2208.5|11
1620663950000|2021-05-10 16:25:50|2216.1|2210.1|2215.6|2209.6|2216.1|2210.1|2215.5|2209.5|6
1620663960000|2021-05-10 16:26:00|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|2215.4|2209.4|4
1620663970000|2021-05-10 16:26:10|2215.1|2209.1|2215.3|2209.3|2215.9|2209.9|2215.1|2209.1|4
1620663980000|2021-05-10 16:26:20|2214.9|2208.9|2214.6|2208.6|2214.9|2208.9|2214.6|2208.6|3
1620663990000|2021-05-10 16:26:30|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|1
1620664010000|2021-05-10 16:26:50|2215|2209|2216.6|2210.6|2216.8|2210.8|2215|2209|3
1620664070000|2021-05-10 16:27:50|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|1
1620664150000|2021-05-10 16:29:10|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|1
1620664200000|2021-05-10 16:30:00|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|1
1620664450000|2021-05-10 16:34:10|2217.5|2211.5|2217.8|2211.8|2217.8|2211.8|2217.5|2211.5|2
1620664460000|2021-05-10 16:34:20|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|1
1620664470000|2021-05-10 16:34:30|2218|2212|2216.6|2210.6|2218|2212|2216.6|2210.6|3
1620664520000|2021-05-10 16:35:20|2216.5|2210.5|2217.4|2211.4|2217.4|2211.4|2216.5|2210.5|2
1620664550000|2021-05-10 16:35:50|2216.8|2210.8|2216.5|2210.5|2216.8|2210.8|2216.5|2210.5|2
1620664570000|2021-05-10 16:36:10|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|1
1620664610000|2021-05-10 16:36:50|2216.8|2210.8|2216.6|2210.6|2216.8|2210.8|2216.6|2210.6|2
1620664660000|2021-05-10 16:37:40|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|1
1620665030000|2021-05-10 16:43:50|2217.3|2211.3|2217.9|2211.9|2217.9|2211.9|2217.3|2211.3|2
1620665050000|2021-05-10 16:44:10|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|1
1620665360000|2021-05-10 16:49:20|2218.5|2212.5|2218.9|2212.9|2218.9|2212.9|2218.5|2212.5|2
1620665370000|2021-05-10 16:49:30|2218.6|2212.6|2218.5|2212.5|2218.6|2212.6|2218.5|2212.5|2
1620665380000|2021-05-10 16:49:40|2219|2213|2219.5|2213.5|2219.5|2213.5|2219|2213|2
1620665390000|2021-05-10 16:49:50|2218.9|2212.9|2218.8|2212.8|2218.9|2212.9|2218.6|2212.6|3
1620665400000|2021-05-10 16:50:00|2218.5|2212.5|2220|2214|2220|2214|2218.5|2212.5|3
1620665410000|2021-05-10 16:50:10|2220.3|2214.3|2220.8|2214.8|2220.8|2214.8|2220.3|2214.3|2
1620665420000|2021-05-10 16:50:20|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|1
1620665440000|2021-05-10 16:50:40|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|1
1620665450000|2021-05-10 16:50:50|2221|2215|2221|2215|2221|2215|2221|2215|1
1620665460000|2021-05-10 16:51:00|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|1
1620665470000|2021-05-10 16:51:10|2220.5|2214.5|2220.8|2214.8|2220.8|2214.8|2220.5|2214.5|2
1620665500000|2021-05-10 16:51:40|2220.5|2214.5|2220.9|2214.9|2220.9|2214.9|2220.5|2214.5|2
1620665510000|2021-05-10 16:51:50|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|1
1620665570000|2021-05-10 16:52:50|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|1
1620665630000|2021-05-10 16:53:50|2220.4|2214.4|2220|2214|2220.4|2214.4|2220|2214|2
1620665640000|2021-05-10 16:54:00|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|1
1620665700000|2021-05-10 16:55:00|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|1
1620665750000|2021-05-10 16:55:50|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|1
1620665760000|2021-05-10 16:56:00|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|1
1620665780000|2021-05-10 16:56:20|2219.8|2213.8|2219.9|2213.9|2219.9|2213.9|2219.8|2213.8|2
1620665800000|2021-05-10 16:56:40|2220.5|2214.5|2220|2214|2221|2215|2220|2214|6
1620665810000|2021-05-10 16:56:50|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|1
1620665820000|2021-05-10 16:57:00|2220.1|2214.1|2219.5|2213.5|2220.1|2214.1|2219.4|2213.4|3
1620665940000|2021-05-10 16:59:00|2219.6|2213.6|2220|2214|2220|2214|2219.6|2213.6|2
1620665950000|2021-05-10 16:59:10|2220.5|2214.5|2220.9|2214.9|2221.4|2215.4|2220.3|2214.3|7
1620665960000|2021-05-10 16:59:20|2220.5|2214.5|2220.5|2214.5|2220.6|2214.6|2220.3|2214.3|5
1620691320000|2021-05-11 00:02:00|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|1
1620691390000|2021-05-11 00:03:10|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|1
1620691580000|2021-05-11 00:06:20|2215.9|2209.9|2216|2210|2216|2210|2215.9|2209.9|2
1620691590000|2021-05-11 00:06:30|2216.3|2210.3|2216.4|2210.4|2216.4|2210.4|2216.3|2210.3|2
1620691700000|2021-05-11 00:08:20|2216.6|2210.6|2217.1|2211.1|2217.1|2211.1|2216.6|2210.6|2
1620691880000|2021-05-11 00:11:20|2217.4|2211.4|2217.6|2211.6|2217.6|2211.6|2217.4|2211.4|2
1620691890000|2021-05-11 00:11:30|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|1
1620691960000|2021-05-11 00:12:40|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|1
1620691970000|2021-05-11 00:12:50|2219.6|2213.6|2220.1|2214.1|2220.1|2214.1|2219.1|2213.1|3
1620693390000|2021-05-11 00:36:30|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|1
1620693400000|2021-05-11 00:36:40|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|1
1620693700000|2021-05-11 00:41:40|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|1
1620693730000|2021-05-11 00:42:10|2220.1|2214.1|2219.9|2213.9|2220.1|2214.1|2219.9|2213.9|2
1620693740000|2021-05-11 00:42:20|2220.1|2214.1|2219.9|2213.9|2220.1|2214.1|2219.8|2213.8|4
1620693880000|2021-05-11 00:44:40|2220.1|2214.1|2220.3|2214.3|2220.4|2214.4|2220.1|2214.1|3
1620693890000|2021-05-11 00:44:50|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|1
1620694460000|2021-05-11 00:54:20|2220.1|2214.1|2216.9|2210.9|2220.1|2214.1|2216.9|2210.9|5
1620694470000|2021-05-11 00:54:30|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|1
1620694590000|2021-05-11 00:56:30|2216.1|2210.1|2215.4|2209.4|2216.1|2210.1|2215.4|2209.4|3
1620694820000|2021-05-11 01:00:20|2216.3|2210.3|2214.4|2208.4|2216.3|2210.3|2214.4|2208.4|9
1620694840000|2021-05-11 01:00:40|2214.8|2208.8|2214.4|2208.4|2215|2209|2214.1|2208.1|7
1620694850000|2021-05-11 01:00:50|2214.1|2208.1|2213.9|2207.9|2214.1|2208.1|2213.9|2207.9|2
1620694860000|2021-05-11 01:01:00|2213.6|2207.6|2213.4|2207.4|2213.9|2207.9|2213.4|2207.4|4
1620694870000|2021-05-11 01:01:10|2213.1|2207.1|2213.3|2207.3|2213.6|2207.6|2213.1|2207.1|6
1620694880000|2021-05-11 01:01:20|2213.5|2207.5|2213.4|2207.4|2213.8|2207.8|2213.4|2207.4|3
1620694890000|2021-05-11 01:01:30|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|1
1620694900000|2021-05-11 01:01:40|2213.9|2207.9|2214.4|2208.4|2214.4|2208.4|2213.9|2207.9|2
1620694970000|2021-05-11 01:02:50|2214.6|2208.6|2215.4|2209.4|2215.4|2209.4|2214.6|2208.6|2
1620695030000|2021-05-11 01:03:50|2215.1|2209.1|2214.4|2208.4|2215.1|2209.1|2214.4|2208.4|2
1620695060000|2021-05-11 01:04:20|2215|2209|2215.1|2209.1|2215.4|2209.4|2215|2209|4
1620695080000|2021-05-11 01:04:40|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|1
1620695190000|2021-05-11 01:06:30|2215.6|2209.6|2218.6|2212.6|2218.6|2212.6|2215.6|2209.6|4
1620695200000|2021-05-11 01:06:40|2218.4|2212.4|2218.9|2212.9|2218.9|2212.9|2218.4|2212.4|5
1620695210000|2021-05-11 01:06:50|2219.1|2213.1|2218.9|2212.9|2219.1|2213.1|2218.4|2212.4|6
1620695220000|2021-05-11 01:07:00|2219|2213|2219.1|2213.1|2219.1|2213.1|2219|2213|2
1620695230000|2021-05-11 01:07:10|2219.3|2213.3|2219.1|2213.1|2219.3|2213.3|2219.1|2213.1|2
1620695240000|2021-05-11 01:07:20|2219.4|2213.4|2218.6|2212.6|2219.4|2213.4|2218.6|2212.6|4
1620695250000|2021-05-11 01:07:30|2218.9|2212.9|2219.4|2213.4|2219.4|2213.4|2218.9|2212.9|7
1620695260000|2021-05-11 01:07:40|2219.3|2213.3|2219.4|2213.4|2219.4|2213.4|2219.3|2213.3|2
1620695270000|2021-05-11 01:07:50|2219.1|2213.1|2219.4|2213.4|2219.4|2213.4|2219.1|2213.1|6
1620695280000|2021-05-11 01:08:00|2219.1|2213.1|2219.4|2213.4|2219.4|2213.4|2219.1|2213.1|2
1620695290000|2021-05-11 01:08:10|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|1
1620695610000|2021-05-11 01:13:30|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|1
1620695620000|2021-05-11 01:13:40|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|1
1620695650000|2021-05-11 01:14:10|2219.8|2213.8|2221.6|2215.6|2221.6|2215.6|2219.8|2213.8|6
1620695660000|2021-05-11 01:14:20|2223.4|2217.4|2224.4|2218.4|2224.4|2218.4|2222.6|2216.6|9
1620695670000|2021-05-11 01:14:30|2224.1|2218.1|2224.6|2218.6|2224.6|2218.6|2223.4|2217.4|7
1620695680000|2021-05-11 01:14:40|2225.3|2219.3|2225.4|2219.4|2225.4|2219.4|2225.3|2219.3|2
1620695690000|2021-05-11 01:14:50|2225.9|2219.9|2224.6|2218.6|2225.9|2219.9|2224.6|2218.6|4
1620695700000|2021-05-11 01:15:00|2224.5|2218.5|2224.1|2218.1|2224.5|2218.5|2224.1|2218.1|3
1620695770000|2021-05-11 01:16:10|2223.6|2217.6|2223.6|2217.6|2223.8|2217.8|2223.6|2217.6|3
1620695780000|2021-05-11 01:16:20|2223.9|2217.9|2223.9|2217.9|2223.9|2217.9|2223.9|2217.9|1
1620695980000|2021-05-11 01:19:40|2224.4|2218.4|2226.4|2220.4|2226.4|2220.4|2224.4|2218.4|4
1620695990000|2021-05-11 01:19:50|2226.3|2220.3|2225.8|2219.8|2226.3|2220.3|2225.1|2219.1|7
1620696000000|2021-05-11 01:20:00|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|1
1620696010000|2021-05-11 01:20:10|2226.1|2220.1|2225.6|2219.6|2226.3|2220.3|2225.4|2219.4|4
1620696020000|2021-05-11 01:20:20|2225.8|2219.8|2225.6|2219.6|2225.8|2219.8|2225.6|2219.6|2
1620696030000|2021-05-11 01:20:30|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|1
1620696040000|2021-05-11 01:20:40|2226|2220|2225.4|2219.4|2226.1|2220.1|2225.4|2219.4|5
1620696050000|2021-05-11 01:20:50|2225.6|2219.6|2225.3|2219.3|2225.6|2219.6|2225.1|2219.1|3
1620696160000|2021-05-11 01:22:40|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|1
1620696210000|2021-05-11 01:23:30|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|1
1620696280000|2021-05-11 01:24:40|2225.1|2219.1|2224.8|2218.8|2225.1|2219.1|2224.4|2218.4|3
1620696330000|2021-05-11 01:25:30|2224.4|2218.4|2223.6|2217.6|2224.4|2218.4|2223.6|2217.6|2
1620696400000|2021-05-11 01:26:40|2222.4|2216.4|2222.3|2216.3|2222.4|2216.4|2222.3|2216.3|2
1620696430000|2021-05-11 01:27:10|2222|2216|2222.1|2216.1|2222.1|2216.1|2222|2216|2
1620696440000|2021-05-11 01:27:20|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|1
1620696460000|2021-05-11 01:27:40|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|1
1620696490000|2021-05-11 01:28:10|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|1
1620696500000|2021-05-11 01:28:20|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|1
1620696570000|2021-05-11 01:29:30|2221.9|2215.9|2222.1|2216.1|2222.1|2216.1|2221.9|2215.9|2
1620696580000|2021-05-11 01:29:40|2222.3|2216.3|2223.1|2217.1|2223.1|2217.1|2222.3|2216.3|2
1620696770000|2021-05-11 01:32:50|2224.5|2218.5|2223.4|2217.4|2224.5|2218.5|2223.4|2217.4|2
1620696780000|2021-05-11 01:33:00|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|1
1620696800000|2021-05-11 01:33:20|2223.8|2217.8|2223.9|2217.9|2223.9|2217.9|2223.8|2217.8|2
1620696810000|2021-05-11 01:33:30|2224|2218|2224|2218|2224|2218|2224|2218|1
1620696830000|2021-05-11 01:33:50|2223.6|2217.6|2225|2219|2225.1|2219.1|2223.6|2217.6|5
1620696840000|2021-05-11 01:34:00|2225.5|2219.5|2225.9|2219.9|2225.9|2219.9|2225.5|2219.5|2
1620696850000|2021-05-11 01:34:10|2224.9|2218.9|2226.4|2220.4|2226.4|2220.4|2224.9|2218.9|2
1620696860000|2021-05-11 01:34:20|2225.1|2219.1|2226.9|2220.9|2226.9|2220.9|2225.1|2219.1|3
1620696880000|2021-05-11 01:34:40|2225.8|2219.8|2227.4|2221.4|2227.4|2221.4|2225.8|2219.8|3
1620696900000|2021-05-11 01:35:00|2227.3|2221.3|2224.8|2218.8|2227.3|2221.3|2224.5|2218.5|12
1620696920000|2021-05-11 01:35:20|2224.5|2218.5|2224.8|2218.8|2224.8|2218.8|2224.5|2218.5|2
1620696950000|2021-05-11 01:35:50|2224.5|2218.5|2224.8|2218.8|2224.8|2218.8|2224.5|2218.5|18
1620696960000|2021-05-11 01:36:00|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|1
1620697000000|2021-05-11 01:36:40|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|1
1620697160000|2021-05-11 01:39:20|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|1
1620697170000|2021-05-11 01:39:30|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|1
1620697190000|2021-05-11 01:39:50|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|1
1620697250000|2021-05-11 01:40:50|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|1
1620697400000|2021-05-11 01:43:20|2223.9|2217.9|2223.9|2217.9|2223.9|2217.9|2223.8|2217.8|3
1620697410000|2021-05-11 01:43:30|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|1
1620697480000|2021-05-11 01:44:40|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|1
1620697500000|2021-05-11 01:45:00|2223.4|2217.4|2223.1|2217.1|2223.4|2217.4|2222.9|2216.9|4
1620697510000|2021-05-11 01:45:10|2223|2217|2223|2217|2223|2217|2223|2217|1
1620697520000|2021-05-11 01:45:20|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|1
1620697530000|2021-05-11 01:45:30|2223|2217|2223|2217|2223|2217|2223|2217|1
1620697580000|2021-05-11 01:46:20|2223.1|2217.1|2223|2217|2223.1|2217.1|2223|2217|2
1620697600000|2021-05-11 01:46:40|2222.8|2216.8|2223|2217|2223|2217|2222.8|2216.8|2
1620697630000|2021-05-11 01:47:10|2222.9|2216.9|2219|2213|2222.9|2216.9|2218.6|2212.6|8
1620697640000|2021-05-11 01:47:20|2218.9|2212.9|2219.1|2213.1|2219.1|2213.1|2218.9|2212.9|2
1620697680000|2021-05-11 01:48:00|2219.9|2213.9|2221.4|2215.4|2221.4|2215.4|2219.9|2213.9|5
1620697690000|2021-05-11 01:48:10|2222|2216|2222|2216|2222|2216|2222|2216|1
1620697700000|2021-05-11 01:48:20|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|1
1620697780000|2021-05-11 01:49:40|2222.1|2216.1|2220.9|2214.9|2222.1|2216.1|2220.9|2214.9|4
1620697810000|2021-05-11 01:50:10|2220.8|2214.8|2220.9|2214.9|2221|2215|2220.8|2214.8|4
1620697820000|2021-05-11 01:50:20|2221|2215|2220.9|2214.9|2221|2215|2220.9|2214.9|2
1620697840000|2021-05-11 01:50:40|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|1
1620697870000|2021-05-11 01:51:10|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|1
1620697920000|2021-05-11 01:52:00|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|1
1620698090000|2021-05-11 01:54:50|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|1
1620698220000|2021-05-11 01:57:00|2219.9|2213.9|2219.4|2213.4|2219.9|2213.9|2219.4|2213.4|2
1620698230000|2021-05-11 01:57:10|2219.6|2213.6|2219.4|2213.4|2219.6|2213.6|2219.4|2213.4|2
1620698250000|2021-05-11 01:57:30|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|1
1620698270000|2021-05-11 01:57:50|2219.8|2213.8|2219.6|2213.6|2219.8|2213.8|2219.6|2213.6|2
1620698280000|2021-05-11 01:58:00|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|1
1620698310000|2021-05-11 01:58:30|2218.5|2212.5|2218.1|2212.1|2218.5|2212.5|2218.1|2212.1|3
1620698320000|2021-05-11 01:58:40|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|1
1620698340000|2021-05-11 01:59:00|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|1
1620698360000|2021-05-11 01:59:20|2218.6|2212.6|2218.9|2212.9|2218.9|2212.9|2218.6|2212.6|2
1620698380000|2021-05-11 01:59:40|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|1
1620698430000|2021-05-11 02:00:30|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|1
1620698450000|2021-05-11 02:00:50|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|1
1620698460000|2021-05-11 02:01:00|2219.4|2213.4|2217.9|2211.9|2219.4|2213.4|2217.6|2211.6|4
1620698470000|2021-05-11 02:01:10|2217.4|2211.4|2219.3|2213.3|2219.4|2213.4|2217.4|2211.4|7
1620698490000|2021-05-11 02:01:30|2218.8|2212.8|2218.6|2212.6|2218.8|2212.8|2218.6|2212.6|2
1620698530000|2021-05-11 02:02:10|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|2217.9|2211.9|4
1620698580000|2021-05-11 02:03:00|2217.9|2211.9|2217.8|2211.8|2218.9|2212.9|2217.8|2211.8|4
1620698590000|2021-05-11 02:03:10|2217.6|2211.6|2217.6|2211.6|2217.9|2211.9|2217.6|2211.6|3
1620698620000|2021-05-11 02:03:40|2217.4|2211.4|2217|2211|2217.4|2211.4|2216.6|2210.6|3
1620698630000|2021-05-11 02:03:50|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|1
1620698640000|2021-05-11 02:04:00|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|1
1620698720000|2021-05-11 02:05:20|2217.1|2211.1|2217.1|2211.1|2217.4|2211.4|2217.1|2211.1|3
1620698740000|2021-05-11 02:05:40|2217|2211|2217.1|2211.1|2217.4|2211.4|2217|2211|3
1620698750000|2021-05-11 02:05:50|2217|2211|2217.5|2211.5|2217.5|2211.5|2217|2211|2
1620698760000|2021-05-11 02:06:00|2217|2211|2217.9|2211.9|2218.1|2212.1|2217|2211|7
1620698810000|2021-05-11 02:06:50|2217.3|2211.3|2217.9|2211.9|2217.9|2211.9|2217.3|2211.3|4
1620698820000|2021-05-11 02:07:00|2217.3|2211.3|2217|2211|2217.9|2211.9|2217|2211|5
1620698830000|2021-05-11 02:07:10|2217.5|2211.5|2217.6|2211.6|2217.6|2211.6|2217.5|2211.5|2
1620698860000|2021-05-11 02:07:40|2217.1|2211.1|2217.4|2211.4|2217.4|2211.4|2217.1|2211.1|2
1620698890000|2021-05-11 02:08:10|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|1
1620699060000|2021-05-11 02:11:00|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|1
1620699070000|2021-05-11 02:11:10|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|1
1620699080000|2021-05-11 02:11:20|2217.8|2211.8|2218|2212|2218|2212|2217.8|2211.8|2
1620699100000|2021-05-11 02:11:40|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|1
1620700230000|2021-05-11 02:30:30|2217.4|2211.4|2217.6|2211.6|2217.6|2211.6|2217.4|2211.4|2
1620700250000|2021-05-11 02:30:50|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|1
1620700270000|2021-05-11 02:31:10|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|1
1620700280000|2021-05-11 02:31:20|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|1
1620700290000|2021-05-11 02:31:30|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|1
1620700300000|2021-05-11 02:31:40|2217|2211|2217|2211|2217.3|2211.3|2217|2211|3
1620700320000|2021-05-11 02:32:00|2216.9|2210.9|2217|2211|2217|2211|2216.9|2210.9|2
1620700360000|2021-05-11 02:32:40|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|1
1620700370000|2021-05-11 02:32:50|2217|2211|2217|2211|2217|2211|2217|2211|1
1620700390000|2021-05-11 02:33:10|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|1
1620700480000|2021-05-11 02:34:40|2217.4|2211.4|2217.6|2211.6|2217.6|2211.6|2217.4|2211.4|2
1620700660000|2021-05-11 02:37:40|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|1
1620700710000|2021-05-11 02:38:30|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|1
1620700720000|2021-05-11 02:38:40|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|1
1620700800000|2021-05-11 02:40:00|2217.6|2211.6|2217.9|2211.9|2217.9|2211.9|2217.6|2211.6|2
1620700810000|2021-05-11 02:40:10|2217.8|2211.8|2217.6|2211.6|2217.8|2211.8|2217.6|2211.6|2
1620701000000|2021-05-11 02:43:20|2217.9|2211.9|2218.1|2212.1|2218.1|2212.1|2217.9|2211.9|2
1620701010000|2021-05-11 02:43:30|2218.6|2212.6|2218.6|2212.6|2218.6|2212.6|2218.6|2212.6|1
1620701080000|2021-05-11 02:44:40|2218.9|2212.9|2219.6|2213.6|2219.6|2213.6|2218.9|2212.9|2
1620701410000|2021-05-11 02:50:10|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|1
1620701430000|2021-05-11 02:50:30|2220|2214|2220|2214|2220|2214|2220|2214|1
1620701530000|2021-05-11 02:52:10|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|1
1620701690000|2021-05-11 02:54:50|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|1
1620701700000|2021-05-11 02:55:00|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|1
1620701710000|2021-05-11 02:55:10|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|1
1620701720000|2021-05-11 02:55:20|2220.9|2214.9|2221.9|2215.9|2222|2216|2220.9|2214.9|4
1620702000000|2021-05-11 03:00:00|2221.3|2215.3|2221.9|2215.9|2221.9|2215.9|2221.3|2215.3|3
1620702010000|2021-05-11 03:00:10|2221.6|2215.6|2221.9|2215.9|2221.9|2215.9|2221.6|2215.6|2
1620702260000|2021-05-11 03:04:20|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|1
1620702400000|2021-05-11 03:06:40|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|1
1620702480000|2021-05-11 03:08:00|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|1
1620702530000|2021-05-11 03:08:50|2221.9|2215.9|2221.6|2215.6|2221.9|2215.9|2221.6|2215.6|4
1620702540000|2021-05-11 03:09:00|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|1
1620702550000|2021-05-11 03:09:10|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|1
1620702570000|2021-05-11 03:09:30|2221.5|2215.5|2221.8|2215.8|2221.8|2215.8|2221.5|2215.5|2
1620702580000|2021-05-11 03:09:40|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|1
1620702610000|2021-05-11 03:10:10|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|1
1620702660000|2021-05-11 03:11:00|2222.4|2216.4|2222.4|2216.4|2222.4|2216.4|2221.9|2215.9|3
1620702670000|2021-05-11 03:11:10|2222.1|2216.1|2222.1|2216.1|2222.4|2216.4|2222.1|2216.1|3
1620702680000|2021-05-11 03:11:20|2222.4|2216.4|2222.1|2216.1|2222.4|2216.4|2222.1|2216.1|2
1620702750000|2021-05-11 03:12:30|2222.4|2216.4|2221.8|2215.8|2222.4|2216.4|2221.8|2215.8|2
1620702790000|2021-05-11 03:13:10|2222.1|2216.1|2222.1|2216.1|2222.4|2216.4|2222.1|2216.1|3
1620702800000|2021-05-11 03:13:20|2221.6|2215.6|2221.3|2215.3|2221.6|2215.6|2221.3|2215.3|4
1620702810000|2021-05-11 03:13:30|2221.1|2215.1|2221.1|2215.1|2221.1|2215.1|2221.1|2215.1|1
1620702950000|2021-05-11 03:15:50|2221.6|2215.6|2222.4|2216.4|2222.4|2216.4|2221.6|2215.6|2
1620703030000|2021-05-11 03:17:10|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|1
1620703040000|2021-05-11 03:17:20|2222.8|2216.8|2222.9|2216.9|2222.9|2216.9|2222.8|2216.8|2
1620703050000|2021-05-11 03:17:30|2223.1|2217.1|2223.3|2217.3|2223.3|2217.3|2223.1|2217.1|2
1620703100000|2021-05-11 03:18:20|2223.1|2217.1|2223|2217|2223.3|2217.3|2223|2217|3
1620703110000|2021-05-11 03:18:30|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|1
1620703150000|2021-05-11 03:19:10|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|1
1620703170000|2021-05-11 03:19:30|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|1
1620703190000|2021-05-11 03:19:50|2223.4|2217.4|2223.6|2217.6|2223.6|2217.6|2223.4|2217.4|2
1620703200000|2021-05-11 03:20:00|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|1
1620703250000|2021-05-11 03:20:50|2223.6|2217.6|2223.4|2217.4|2223.6|2217.6|2223.4|2217.4|2
1620703300000|2021-05-11 03:21:40|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|1
1620703410000|2021-05-11 03:23:30|2223.3|2217.3|2223.6|2217.6|2223.6|2217.6|2223.3|2217.3|3
1620703420000|2021-05-11 03:23:40|2223.9|2217.9|2224.6|2218.6|2224.6|2218.6|2223.9|2217.9|3
1620703430000|2021-05-11 03:23:50|2224.5|2218.5|2224.6|2218.6|2224.6|2218.6|2224.5|2218.5|2
1620703440000|2021-05-11 03:24:00|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|1
1620703450000|2021-05-11 03:24:10|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|1
1620703470000|2021-05-11 03:24:30|2226.1|2220.1|2225.6|2219.6|2226.1|2220.1|2225.6|2219.6|3
1620703490000|2021-05-11 03:24:50|2225.9|2219.9|2226.5|2220.5|2226.5|2220.5|2225.6|2219.6|4
1620703500000|2021-05-11 03:25:00|2226.6|2220.6|2225.1|2219.1|2226.6|2220.6|2224.9|2218.9|5
1620703520000|2021-05-11 03:25:20|2226|2220|2225.1|2219.1|2226|2220|2225.1|2219.1|2
1620703530000|2021-05-11 03:25:30|2225.4|2219.4|2225.1|2219.1|2225.4|2219.4|2225.1|2219.1|10
1620703540000|2021-05-11 03:25:40|2225.4|2219.4|2225.1|2219.1|2225.6|2219.6|2225.1|2219.1|14
1620703560000|2021-05-11 03:26:00|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|2225.3|2219.3|3
1620703570000|2021-05-11 03:26:10|2225.6|2219.6|2225.6|2219.6|2225.9|2219.9|2225.4|2219.4|7
1620703580000|2021-05-11 03:26:20|2225.4|2219.4|2225.6|2219.6|2225.6|2219.6|2225.4|2219.4|4
1620703590000|2021-05-11 03:26:30|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|1
1620703650000|2021-05-11 03:27:30|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|1
1620703670000|2021-05-11 03:27:50|2225.9|2219.9|2225.1|2219.1|2225.9|2219.9|2225.1|2219.1|2
1620703680000|2021-05-11 03:28:00|2224.9|2218.9|2225.6|2219.6|2225.9|2219.9|2224.9|2218.9|4
1620703690000|2021-05-11 03:28:10|2225.9|2219.9|2226.8|2220.8|2226.8|2220.8|2225.9|2219.9|4
1620703700000|2021-05-11 03:28:20|2226.4|2220.4|2226.1|2220.1|2226.5|2220.5|2226.1|2220.1|4
1620703710000|2021-05-11 03:28:30|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|1
1620703720000|2021-05-11 03:28:40|2226.1|2220.1|2225.9|2219.9|2226.1|2220.1|2225.9|2219.9|2
1620703740000|2021-05-11 03:29:00|2226.1|2220.1|2225.9|2219.9|2226.1|2220.1|2225.9|2219.9|2
1620703750000|2021-05-11 03:29:10|2226.1|2220.1|2225.9|2219.9|2226.1|2220.1|2225.9|2219.9|4
1620703760000|2021-05-11 03:29:20|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|2225.9|2219.9|3
1620703770000|2021-05-11 03:29:30|2225.9|2219.9|2226.4|2220.4|2226.4|2220.4|2225.9|2219.9|3
1620703790000|2021-05-11 03:29:50|2226.8|2220.8|2226.9|2220.9|2226.9|2220.9|2226.8|2220.8|2
1620704060000|2021-05-11 03:34:20|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|1
1620704070000|2021-05-11 03:34:30|2226.9|2220.9|2226.3|2220.3|2226.9|2220.9|2226.3|2220.3|2
1620704080000|2021-05-11 03:34:40|2226.1|2220.1|2225.8|2219.8|2226.1|2220.1|2225.8|2219.8|3
1620704090000|2021-05-11 03:34:50|2226.1|2220.1|2225.6|2219.6|2226.1|2220.1|2225.6|2219.6|2
1620704710000|2021-05-11 03:45:10|2225.4|2219.4|2225.1|2219.1|2225.4|2219.4|2225.1|2219.1|2
1620704810000|2021-05-11 03:46:50|2225|2219|2225|2219|2225|2219|2225|2219|1
1620705190000|2021-05-11 03:53:10|2224.8|2218.8|2224.9|2218.9|2224.9|2218.9|2224.8|2218.8|2
1620705330000|2021-05-11 03:55:30|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|1
1620705390000|2021-05-11 03:56:30|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|1
1620705470000|2021-05-11 03:57:50|2224.4|2218.4|2224.1|2218.1|2224.4|2218.4|2224.1|2218.1|2
1620705530000|2021-05-11 03:58:50|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|1
1620705910000|2021-05-11 04:05:10|2224.4|2218.4|2224.6|2218.6|2224.6|2218.6|2224.4|2218.4|2
1620706540000|2021-05-11 04:15:40|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|1
1620707460000|2021-05-11 04:31:00|2225.3|2219.3|2224.3|2218.3|2225.3|2219.3|2224.3|2218.3|2
1620707470000|2021-05-11 04:31:10|2224.1|2218.1|2224.1|2218.1|2224.1|2218.1|2224.1|2218.1|1
1620707480000|2021-05-11 04:31:20|2223.5|2217.5|2223.4|2217.4|2223.5|2217.5|2223.4|2217.4|2
1620707500000|2021-05-11 04:31:40|2224.4|2218.4|2222.4|2216.4|2224.4|2218.4|2222.4|2216.4|2
1620707730000|2021-05-11 04:35:30|2223.4|2217.4|2222.4|2216.4|2223.4|2217.4|2222.4|2216.4|2
1620708540000|2021-05-11 04:49:00|2223.1|2217.1|2222.4|2216.4|2223.1|2217.1|2222.4|2216.4|2
1620709100000|2021-05-11 04:58:20|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|1
1620709210000|2021-05-11 05:00:10|2222.4|2216.4|2222.4|2216.4|2222.4|2216.4|2222.4|2216.4|1
1620710050000|2021-05-11 05:14:10|2222.9|2216.9|2222.4|2216.4|2222.9|2216.9|2222.4|2216.4|2
1620710080000|2021-05-11 05:14:40|2222.9|2216.9|2224.1|2218.1|2224.1|2218.1|2222.9|2216.9|2
1620710090000|2021-05-11 05:14:50|2224.3|2218.3|2225.6|2219.6|2225.6|2219.6|2224.3|2218.3|2
1620710100000|2021-05-11 05:15:00|2225.8|2219.8|2226.3|2220.3|2226.3|2220.3|2225.8|2219.8|4
1620710150000|2021-05-11 05:15:50|2226.5|2220.5|2228.3|2222.3|2228.3|2222.3|2226.5|2220.5|2
1620710210000|2021-05-11 05:16:50|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|1
1620710230000|2021-05-11 05:17:10|2228.6|2222.6|2229.4|2223.4|2229.4|2223.4|2228.6|2222.6|2
1620710880000|2021-05-11 05:28:00|2228.4|2222.4|2228.5|2222.5|2229.4|2223.4|2228.4|2222.4|3
1620710890000|2021-05-11 05:28:10|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|1
1620710950000|2021-05-11 05:29:10|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|1
1620710960000|2021-05-11 05:29:20|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|2227.6|2221.6|3
1620711000000|2021-05-11 05:30:00|2227.6|2221.6|2227.9|2221.9|2227.9|2221.9|2227.6|2221.6|2
1620711010000|2021-05-11 05:30:10|2228.1|2222.1|2229|2223|2229.1|2223.1|2228.1|2222.1|5
1620711040000|2021-05-11 05:30:40|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|1
1620711050000|2021-05-11 05:30:50|2229.4|2223.4|2229.5|2223.5|2229.8|2223.8|2229.4|2223.4|4
1620711130000|2021-05-11 05:32:10|2229.4|2223.4|2229.4|2223.4|2229.4|2223.4|2229|2223|5
1620711140000|2021-05-11 05:32:20|2229.3|2223.3|2229.3|2223.3|2229.4|2223.4|2229|2223|7
1620711150000|2021-05-11 05:32:30|2228.9|2222.9|2228.8|2222.8|2228.9|2222.9|2228.6|2222.6|3
1620711160000|2021-05-11 05:32:40|2228.9|2222.9|2229.3|2223.3|2229.3|2223.3|2228.9|2222.9|3
1620711170000|2021-05-11 05:32:50|2229.1|2223.1|2228.9|2222.9|2229.1|2223.1|2228.8|2222.8|5
1620711180000|2021-05-11 05:33:00|2228.4|2222.4|2228.1|2222.1|2228.8|2222.8|2227.9|2221.9|12
1620711190000|2021-05-11 05:33:10|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|1
1620711200000|2021-05-11 05:33:20|2228.1|2222.1|2228.4|2222.4|2228.6|2222.6|2228|2222|11
1620711210000|2021-05-11 05:33:30|2228.1|2222.1|2228|2222|2228.4|2222.4|2228|2222|4
1620711220000|2021-05-11 05:33:40|2228.1|2222.1|2227.1|2221.1|2228.1|2222.1|2227.1|2221.1|4
1620711240000|2021-05-11 05:34:00|2227.4|2221.4|2227|2221|2227.6|2221.6|2227|2221|4
1620711250000|2021-05-11 05:34:10|2227.4|2221.4|2227.6|2221.6|2227.6|2221.6|2227.4|2221.4|2
1620711260000|2021-05-11 05:34:20|2227.8|2221.8|2227.6|2221.6|2227.8|2221.8|2227.6|2221.6|2
1620711280000|2021-05-11 05:34:40|2227.9|2221.9|2228.4|2222.4|2228.4|2222.4|2227.9|2221.9|2
1620711290000|2021-05-11 05:34:50|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|1
1620711300000|2021-05-11 05:35:00|2228.3|2222.3|2228.6|2222.6|2228.9|2222.9|2228.3|2222.3|8
1620711310000|2021-05-11 05:35:10|2228.4|2222.4|2227.8|2221.8|2228.8|2222.8|2227.8|2221.8|7
1620711340000|2021-05-11 05:35:40|2228|2222|2228.6|2222.6|2228.6|2222.6|2228|2222|3
1620711350000|2021-05-11 05:35:50|2228.4|2222.4|2226.9|2220.9|2228.4|2222.4|2226.9|2220.9|2
1620711360000|2021-05-11 05:36:00|2226.5|2220.5|2226.4|2220.4|2226.5|2220.5|2226.4|2220.4|2
1620711370000|2021-05-11 05:36:10|2227.3|2221.3|2226.1|2220.1|2227.3|2221.3|2226.1|2220.1|2
1620711380000|2021-05-11 05:36:20|2227.1|2221.1|2225.9|2219.9|2227.1|2221.1|2225.9|2219.9|2
1620711420000|2021-05-11 05:37:00|2225.6|2219.6|2225.6|2219.6|2225.6|2219.6|2225.6|2219.6|1
1620711430000|2021-05-11 05:37:10|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|1
1620711440000|2021-05-11 05:37:20|2226.9|2220.9|2227.1|2221.1|2227.4|2221.4|2226.9|2220.9|4
1620711460000|2021-05-11 05:37:40|2227.4|2221.4|2227.6|2221.6|2227.6|2221.6|2227.4|2221.4|2
1620711470000|2021-05-11 05:37:50|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|1
1620711490000|2021-05-11 05:38:10|2228.1|2222.1|2228.3|2222.3|2228.5|2222.5|2228|2222|5
1620711500000|2021-05-11 05:38:20|2228.4|2222.4|2228.8|2222.8|2228.8|2222.8|2228.4|2222.4|3
1620711510000|2021-05-11 05:38:30|2229|2223|2229.3|2223.3|2229.5|2223.5|2229|2223|7
1620711590000|2021-05-11 05:39:50|2229.5|2223.5|2229.4|2223.4|2229.5|2223.5|2229.4|2223.4|2
1620711610000|2021-05-11 05:40:10|2229.6|2223.6|2229.8|2223.8|2229.9|2223.9|2229.6|2223.6|4
1620711630000|2021-05-11 05:40:30|2230|2224|2229.8|2223.8|2230|2224|2229.8|2223.8|2
1620711640000|2021-05-11 05:40:40|2229.6|2223.6|2229.6|2223.6|2229.6|2223.6|2229.6|2223.6|1
1620711670000|2021-05-11 05:41:10|2229.9|2223.9|2229.6|2223.6|2229.9|2223.9|2229.6|2223.6|4
1620711680000|2021-05-11 05:41:20|2229.9|2223.9|2229.6|2223.6|2229.9|2223.9|2229.6|2223.6|2
1620711780000|2021-05-11 05:43:00|2229.4|2223.4|2228.5|2222.5|2229.4|2223.4|2228.5|2222.5|2
1620711790000|2021-05-11 05:43:10|2229.1|2223.1|2229|2223|2229.1|2223.1|2228.9|2222.9|3
1620711800000|2021-05-11 05:43:20|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|1
1620711830000|2021-05-11 05:43:50|2229.9|2223.9|2229.9|2223.9|2230.1|2224.1|2229.9|2223.9|3
1620711870000|2021-05-11 05:44:30|2229.3|2223.3|2230.6|2224.6|2230.6|2224.6|2229.3|2223.3|4
1620711880000|2021-05-11 05:44:40|2230.4|2224.4|2230.6|2224.6|2230.8|2224.8|2230.4|2224.4|4
1620711890000|2021-05-11 05:44:50|2230.4|2224.4|2228.1|2222.1|2230.4|2224.4|2228.1|2222.1|3
1620711920000|2021-05-11 05:45:20|2228.4|2222.4|2229.1|2223.1|2229.1|2223.1|2228.4|2222.4|2
1620711930000|2021-05-11 05:45:30|2228.1|2222.1|2227.8|2221.8|2228.4|2222.4|2227.8|2221.8|8
1620711940000|2021-05-11 05:45:40|2227.6|2221.6|2227.4|2221.4|2227.6|2221.6|2227.4|2221.4|2
1620711960000|2021-05-11 05:46:00|2227.6|2221.6|2227.4|2221.4|2227.8|2221.8|2227.4|2221.4|5
1620711970000|2021-05-11 05:46:10|2227.6|2221.6|2228.4|2222.4|2228.4|2222.4|2227.4|2221.4|6
1620711980000|2021-05-11 05:46:20|2228.9|2222.9|2229|2223|2229.1|2223.1|2228.6|2222.6|5
1620711990000|2021-05-11 05:46:30|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|1
1620712000000|2021-05-11 05:46:40|2228.1|2222.1|2227.6|2221.6|2228.1|2222.1|2227.6|2221.6|3
1620712010000|2021-05-11 05:46:50|2227.9|2221.9|2228.4|2222.4|2228.6|2222.6|2227.9|2221.9|4
1620712020000|2021-05-11 05:47:00|2227.9|2221.9|2227.6|2221.6|2227.9|2221.9|2227.6|2221.6|2
1620712030000|2021-05-11 05:47:10|2227.4|2221.4|2227.6|2221.6|2227.6|2221.6|2227.4|2221.4|2
1620712050000|2021-05-11 05:47:30|2227.9|2221.9|2227.6|2221.6|2228.4|2222.4|2227.6|2221.6|4
1620712070000|2021-05-11 05:47:50|2227.9|2221.9|2228.6|2222.6|2228.6|2222.6|2227.9|2221.9|4
1620712080000|2021-05-11 05:48:00|2228.1|2222.1|2228.1|2222.1|2228.1|2222.1|2228.1|2222.1|1
1620712090000|2021-05-11 05:48:10|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|1
1620712100000|2021-05-11 05:48:20|2228.1|2222.1|2228.1|2222.1|2228.1|2222.1|2228.1|2222.1|1
1620712120000|2021-05-11 05:48:40|2227.9|2221.9|2227.9|2221.9|2228.1|2222.1|2227.9|2221.9|3
1620712130000|2021-05-11 05:48:50|2228.1|2222.1|2227.9|2221.9|2228.1|2222.1|2227.9|2221.9|2
1620712140000|2021-05-11 05:49:00|2228.1|2222.1|2228.1|2222.1|2228.1|2222.1|2228.1|2222.1|1
1620712150000|2021-05-11 05:49:10|2228.4|2222.4|2229.3|2223.3|2229.4|2223.4|2228.4|2222.4|6
1620712170000|2021-05-11 05:49:30|2230|2224|2230|2224|2230|2224|2230|2224|1
1620712180000|2021-05-11 05:49:40|2230.1|2224.1|2230.4|2224.4|2230.4|2224.4|2230.1|2224.1|2
1620712190000|2021-05-11 05:49:50|2230.1|2224.1|2230.1|2224.1|2230.1|2224.1|2230|2224|3
1620712210000|2021-05-11 05:50:10|2230|2224|2229.1|2223.1|2230.3|2224.3|2229.1|2223.1|5
1620712220000|2021-05-11 05:50:20|2229.3|2223.3|2229.1|2223.1|2229.6|2223.6|2229.1|2223.1|5
1620712230000|2021-05-11 05:50:30|2229.3|2223.3|2229.1|2223.1|2229.4|2223.4|2229.1|2223.1|3
1620712250000|2021-05-11 05:50:50|2229.3|2223.3|2229.6|2223.6|2229.6|2223.6|2229.3|2223.3|3
1620712270000|2021-05-11 05:51:10|2228.8|2222.8|2228.5|2222.5|2228.8|2222.8|2228.5|2222.5|2
1620712280000|2021-05-11 05:51:20|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|1
1620712290000|2021-05-11 05:51:30|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|1
1620712300000|2021-05-11 05:51:40|2228.1|2222.1|2227.9|2221.9|2228.4|2222.4|2227.9|2221.9|8
1620712310000|2021-05-11 05:51:50|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|1
1620712330000|2021-05-11 05:52:10|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|1
1620712340000|2021-05-11 05:52:20|2228.1|2222.1|2228.9|2222.9|2228.9|2222.9|2228.1|2222.1|2
1620712350000|2021-05-11 05:52:30|2228.6|2222.6|2229|2223|2229|2223|2228.6|2222.6|6
1620712360000|2021-05-11 05:52:40|2228.9|2222.9|2228.6|2222.6|2228.9|2222.9|2228.6|2222.6|2
1620712400000|2021-05-11 05:53:20|2228.9|2222.9|2228.6|2222.6|2228.9|2222.9|2228.6|2222.6|2
1620712410000|2021-05-11 05:53:30|2228.1|2222.1|2228.1|2222.1|2228.3|2222.3|2228.1|2222.1|3
1620712440000|2021-05-11 05:54:00|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|1
1620712540000|2021-05-11 05:55:40|2228.9|2222.9|2228.9|2222.9|2228.9|2222.9|2228.9|2222.9|1
1620712570000|2021-05-11 05:56:10|2229|2223|2230.4|2224.4|2230.4|2224.4|2229|2223|4
1620712580000|2021-05-11 05:56:20|2230.6|2224.6|2231.1|2225.1|2231.3|2225.3|2230.6|2224.6|3
1620712600000|2021-05-11 05:56:40|2230.9|2224.9|2231|2225|2231|2225|2230.9|2224.9|2
1620712610000|2021-05-11 05:56:50|2230.9|2224.9|2230.9|2224.9|2230.9|2224.9|2230.9|2224.9|1
1620712620000|2021-05-11 05:57:00|2231|2225|2230.9|2224.9|2231|2225|2230.9|2224.9|2
1620712630000|2021-05-11 05:57:10|2231.1|2225.1|2233.1|2227.1|2233.1|2227.1|2231.1|2225.1|2
1620712650000|2021-05-11 05:57:30|2232.3|2226.3|2231.9|2225.9|2232.3|2226.3|2231.9|2225.9|2
1620712660000|2021-05-11 05:57:40|2232.1|2226.1|2231.9|2225.9|2232.4|2226.4|2231.6|2225.6|4
1620712670000|2021-05-11 05:57:50|2232.1|2226.1|2231.6|2225.6|2232.4|2226.4|2231.6|2225.6|7
1620712680000|2021-05-11 05:58:00|2231.9|2225.9|2231.6|2225.6|2232|2226|2231.4|2225.4|10
1620712690000|2021-05-11 05:58:10|2232.1|2226.1|2233.6|2227.6|2233.6|2227.6|2231.5|2225.5|11
1620712700000|2021-05-11 05:58:20|2233.5|2227.5|2231|2225|2233.5|2227.5|2231|2225|4
1620712710000|2021-05-11 05:58:30|2230.9|2224.9|2231.1|2225.1|2231.1|2225.1|2230.9|2224.9|2
1620712730000|2021-05-11 05:58:50|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|1
1620712740000|2021-05-11 05:59:00|2231.1|2225.1|2230.9|2224.9|2231.1|2225.1|2230.9|2224.9|2
1620712770000|2021-05-11 05:59:30|2231.1|2225.1|2231.1|2225.1|2233.1|2227.1|2231.1|2225.1|12
1620712780000|2021-05-11 05:59:40|2230.9|2224.9|2230.3|2224.3|2230.9|2224.9|2230.3|2224.3|5
1620712790000|2021-05-11 05:59:50|2230|2224|2230|2224|2230.3|2224.3|2230|2224|3
1620712800000|2021-05-11 06:00:00|2230.1|2224.1|2228.9|2222.9|2230.6|2224.6|2228.5|2222.5|10
1620712810000|2021-05-11 06:00:10|2228.5|2222.5|2228.6|2222.6|2228.6|2222.6|2228.4|2222.4|3
1620712820000|2021-05-11 06:00:20|2228.9|2222.9|2228.9|2222.9|2228.9|2222.9|2228.1|2222.1|7
1620712830000|2021-05-11 06:00:30|2229.4|2223.4|2229|2223|2229.6|2223.6|2229|2223|7
1620712840000|2021-05-11 06:00:40|2229.1|2223.1|2228.9|2222.9|2229.4|2223.4|2228.9|2222.9|4
1620712850000|2021-05-11 06:00:50|2228.6|2222.6|2228.4|2222.4|2228.6|2222.6|2228.4|2222.4|2
1620712860000|2021-05-11 06:01:00|2228.6|2222.6|2229.1|2223.1|2229.1|2223.1|2228.6|2222.6|2
1620712870000|2021-05-11 06:01:10|2229.3|2223.3|2230.5|2224.5|2230.5|2224.5|2229|2223|8
1620712880000|2021-05-11 06:01:20|2230.6|2224.6|2230.1|2224.1|2231.4|2225.4|2230.1|2224.1|14
1620712890000|2021-05-11 06:01:30|2230.5|2224.5|2230.1|2224.1|2230.5|2224.5|2230.1|2224.1|2
1620712900000|2021-05-11 06:01:40|2230.5|2224.5|2230.4|2224.4|2230.5|2224.5|2230.3|2224.3|6
1620712910000|2021-05-11 06:01:50|2230.5|2224.5|2231.3|2225.3|2231.6|2225.6|2230.5|2224.5|4
1620712920000|2021-05-11 06:02:00|2231.1|2225.1|2230.9|2224.9|2231.9|2225.9|2230.4|2224.4|10
1620712930000|2021-05-11 06:02:10|2230.8|2224.8|2229.4|2223.4|2230.8|2224.8|2229.4|2223.4|5
1620712940000|2021-05-11 06:02:20|2230.8|2224.8|2229.6|2223.6|2230.9|2224.9|2229.6|2223.6|3
1620712950000|2021-05-11 06:02:30|2230.4|2224.4|2231|2225|2231.1|2225.1|2230.3|2224.3|6
1620712960000|2021-05-11 06:02:40|2230.8|2224.8|2231|2225|2231.1|2225.1|2230.6|2224.6|7
1620712970000|2021-05-11 06:02:50|2229.6|2223.6|2229.6|2223.6|2229.6|2223.6|2229.6|2223.6|1
1620712980000|2021-05-11 06:03:00|2228.6|2222.6|2228.4|2222.4|2228.6|2222.6|2228.4|2222.4|2
1620712990000|2021-05-11 06:03:10|2228.9|2222.9|2229.6|2223.6|2229.6|2223.6|2228.9|2222.9|3
1620713050000|2021-05-11 06:04:10|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|1
1620713060000|2021-05-11 06:04:20|2229.6|2223.6|2229.6|2223.6|2229.6|2223.6|2229.6|2223.6|1
1620713080000|2021-05-11 06:04:40|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|1
1620713100000|2021-05-11 06:05:00|2229.6|2223.6|2229.4|2223.4|2229.6|2223.6|2229.4|2223.4|2
1620713110000|2021-05-11 06:05:10|2229.1|2223.1|2229.1|2223.1|2229.1|2223.1|2229.1|2223.1|1
1620713140000|2021-05-11 06:05:40|2229.3|2223.3|2229|2223|2229.6|2223.6|2229|2223|5
1620713150000|2021-05-11 06:05:50|2228.9|2222.9|2228|2222|2228.9|2222.9|2227.8|2221.8|4
1620713160000|2021-05-11 06:06:00|2227.8|2221.8|2227.4|2221.4|2227.9|2221.9|2227.1|2221.1|8
1620713170000|2021-05-11 06:06:10|2227.5|2221.5|2227.6|2221.6|2227.6|2221.6|2227.5|2221.5|2
1620713180000|2021-05-11 06:06:20|2227.4|2221.4|2227.1|2221.1|2227.4|2221.4|2227.1|2221.1|4
1620713190000|2021-05-11 06:06:30|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|1
1620713200000|2021-05-11 06:06:40|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|1
1620713260000|2021-05-11 06:07:40|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|1
1620713480000|2021-05-11 06:11:20|2227.6|2221.6|2225.9|2219.9|2227.6|2221.6|2225.9|2219.9|2
1620713490000|2021-05-11 06:11:30|2226.1|2220.1|2227.1|2221.1|2227.1|2221.1|2226.1|2220.1|3
1620713520000|2021-05-11 06:12:00|2227.4|2221.4|2227.6|2221.6|2227.6|2221.6|2227.4|2221.4|2
1620713590000|2021-05-11 06:13:10|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|1
1620713600000|2021-05-11 06:13:20|2227.1|2221.1|2226.6|2220.6|2227.4|2221.4|2226.6|2220.6|5
1620713610000|2021-05-11 06:13:30|2226.9|2220.9|2226.3|2220.3|2226.9|2220.9|2226.3|2220.3|2
1620713620000|2021-05-11 06:13:40|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|1
1620713630000|2021-05-11 06:13:50|2226.8|2220.8|2226.9|2220.9|2226.9|2220.9|2226.6|2220.6|3
1620713650000|2021-05-11 06:14:10|2226.6|2220.6|2226.4|2220.4|2226.6|2220.6|2226.3|2220.3|4
1620713670000|2021-05-11 06:14:30|2227.1|2221.1|2226.1|2220.1|2227.1|2221.1|2226.1|2220.1|3
1620713680000|2021-05-11 06:14:40|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|1
1620713690000|2021-05-11 06:14:50|2227.1|2221.1|2226.4|2220.4|2227.1|2221.1|2226.4|2220.4|4
1620713700000|2021-05-11 06:15:00|2226.6|2220.6|2227|2221|2227|2221|2226.6|2220.6|5
1620713710000|2021-05-11 06:15:10|2226.8|2220.8|2226.8|2220.8|2227|2221|2226.5|2220.5|5
1620713720000|2021-05-11 06:15:20|2226.4|2220.4|2226.3|2220.3|2226.4|2220.4|2226.3|2220.3|2
1620713780000|2021-05-11 06:16:20|2226.1|2220.1|2225.8|2219.8|2226.1|2220.1|2225.6|2219.6|4
1620713790000|2021-05-11 06:16:30|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|1
1620713800000|2021-05-11 06:16:40|2225.8|2219.8|2225.8|2219.8|2225.8|2219.8|2225.8|2219.8|1
1620713830000|2021-05-11 06:17:10|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|1
1620714090000|2021-05-11 06:21:30|2226.4|2220.4|2227.4|2221.4|2227.6|2221.6|2226.4|2220.4|3
1620714100000|2021-05-11 06:21:40|2227.3|2221.3|2227.1|2221.1|2227.3|2221.3|2227.1|2221.1|2
1620714390000|2021-05-11 06:26:30|2226.4|2220.4|2226.1|2220.1|2226.4|2220.4|2226.1|2220.1|2
1620714490000|2021-05-11 06:28:10|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|1
1620714510000|2021-05-11 06:28:30|2225.8|2219.8|2223.6|2217.6|2225.8|2219.8|2223.6|2217.6|2
1620714520000|2021-05-11 06:28:40|2223.4|2217.4|2224.1|2218.1|2224.1|2218.1|2223.4|2217.4|4
1620714540000|2021-05-11 06:29:00|2223.9|2217.9|2223.6|2217.6|2223.9|2217.9|2223.6|2217.6|2
1620714550000|2021-05-11 06:29:10|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|1
1620714570000|2021-05-11 06:29:30|2223.6|2217.6|2223.4|2217.4|2223.6|2217.6|2223.4|2217.4|2
1620714590000|2021-05-11 06:29:50|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|1
1620714610000|2021-05-11 06:30:10|2223.4|2217.4|2223.6|2217.6|2223.6|2217.6|2223.4|2217.4|2
1620714620000|2021-05-11 06:30:20|2223.4|2217.4|2223.8|2217.8|2223.9|2217.9|2223.4|2217.4|4
1620714640000|2021-05-11 06:30:40|2224.1|2218.1|2223.8|2217.8|2224.1|2218.1|2223.8|2217.8|2
1620714650000|2021-05-11 06:30:50|2223.9|2217.9|2223.9|2217.9|2223.9|2217.9|2223.9|2217.9|1
1620714690000|2021-05-11 06:31:30|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|1
1620714720000|2021-05-11 06:32:00|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|1
1620714730000|2021-05-11 06:32:10|2223.3|2217.3|2222.4|2216.4|2223.3|2217.3|2222.4|2216.4|2
1620714760000|2021-05-11 06:32:40|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|1
1620714820000|2021-05-11 06:33:40|2222.4|2216.4|2222.4|2216.4|2222.4|2216.4|2222.4|2216.4|1
1620714840000|2021-05-11 06:34:00|2221.9|2215.9|2221.1|2215.1|2221.9|2215.9|2221.1|2215.1|2
1620714860000|2021-05-11 06:34:20|2221.5|2215.5|2221.1|2215.1|2221.5|2215.5|2221.1|2215.1|2
1620714870000|2021-05-11 06:34:30|2221.6|2215.6|2221.1|2215.1|2221.6|2215.6|2221.1|2215.1|3
1620714880000|2021-05-11 06:34:40|2221.9|2215.9|2220.6|2214.6|2221.9|2215.9|2220.5|2214.5|6
1620714910000|2021-05-11 06:35:10|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|1
1620714920000|2021-05-11 06:35:20|2220.6|2214.6|2220.4|2214.4|2220.6|2214.6|2220.4|2214.4|2
1620714930000|2021-05-11 06:35:30|2220.6|2214.6|2220.9|2214.9|2220.9|2214.9|2220.6|2214.6|2
1620714990000|2021-05-11 06:36:30|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|1
1620715020000|2021-05-11 06:37:00|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|1
1620715030000|2021-05-11 06:37:10|2220.9|2214.9|2220.9|2214.9|2220.9|2214.9|2220.9|2214.9|1
1620715040000|2021-05-11 06:37:20|2221.1|2215.1|2220.8|2214.8|2221.1|2215.1|2220.8|2214.8|2
1620715050000|2021-05-11 06:37:30|2220.9|2214.9|2220.6|2214.6|2220.9|2214.9|2220.6|2214.6|2
1620715060000|2021-05-11 06:37:40|2220.9|2214.9|2220.9|2214.9|2220.9|2214.9|2220.9|2214.9|1
1620715070000|2021-05-11 06:37:50|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|1
1620715080000|2021-05-11 06:38:00|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|1
1620715130000|2021-05-11 06:38:50|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|1
1620715140000|2021-05-11 06:39:00|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|1
1620715170000|2021-05-11 06:39:30|2220.9|2214.9|2221.1|2215.1|2221.1|2215.1|2220.9|2214.9|2
1620715180000|2021-05-11 06:39:40|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|1
1620715200000|2021-05-11 06:40:00|2221|2215|2221|2215|2221|2215|2221|2215|1
1620715210000|2021-05-11 06:40:10|2221.1|2215.1|2221.8|2215.8|2221.8|2215.8|2221.1|2215.1|3
1620715260000|2021-05-11 06:41:00|2221.9|2215.9|2220.6|2214.6|2221.9|2215.9|2220.6|2214.6|3
1620715310000|2021-05-11 06:41:50|2220.3|2214.3|2219.6|2213.6|2220.3|2214.3|2219.6|2213.6|4
1620715320000|2021-05-11 06:42:00|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|1
1620715360000|2021-05-11 06:42:40|2218.9|2212.9|2219.1|2213.1|2219.1|2213.1|2218.9|2212.9|2
1620715380000|2021-05-11 06:43:00|2220|2214|2219.4|2213.4|2220|2214|2219.4|2213.4|2
1620715390000|2021-05-11 06:43:10|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|1
1620715530000|2021-05-11 06:45:30|2219.4|2213.4|2219.6|2213.6|2219.6|2213.6|2219.4|2213.4|2
1620715540000|2021-05-11 06:45:40|2219.4|2213.4|2219.1|2213.1|2219.4|2213.4|2219.1|2213.1|2
1620715550000|2021-05-11 06:45:50|2219.6|2213.6|2219.1|2213.1|2219.8|2213.8|2219.1|2213.1|4
1620715600000|2021-05-11 06:46:40|2219.3|2213.3|2219.1|2213.1|2219.3|2213.3|2219.1|2213.1|2
1620715700000|2021-05-11 06:48:20|2219.4|2213.4|2220|2214|2220|2214|2219.4|2213.4|3
1620715710000|2021-05-11 06:48:30|2219.8|2213.8|2220.3|2214.3|2220.3|2214.3|2219.6|2213.6|4
1620715720000|2021-05-11 06:48:40|2220.6|2214.6|2221.1|2215.1|2221.1|2215.1|2220.6|2214.6|4
1620715730000|2021-05-11 06:48:50|2221.6|2215.6|2221.3|2215.3|2221.6|2215.6|2221.3|2215.3|3
1620715740000|2021-05-11 06:49:00|2220.9|2214.9|2220.6|2214.6|2220.9|2214.9|2220.6|2214.6|2
1620715800000|2021-05-11 06:50:00|2220.9|2214.9|2221.1|2215.1|2221.1|2215.1|2220.9|2214.9|2
1620715890000|2021-05-11 06:51:30|2221.3|2215.3|2222.3|2216.3|2222.3|2216.3|2221.3|2215.3|2
1620715900000|2021-05-11 06:51:40|2222.4|2216.4|2222.9|2216.9|2223.1|2217.1|2222.4|2216.4|4
1620715970000|2021-05-11 06:52:50|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|1
1620716020000|2021-05-11 06:53:40|2222.6|2216.6|2222.4|2216.4|2222.6|2216.6|2222.4|2216.4|2
1620716030000|2021-05-11 06:53:50|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|1
1620716040000|2021-05-11 06:54:00|2221.9|2215.9|2221.8|2215.8|2221.9|2215.9|2221.6|2215.6|3
1620716060000|2021-05-11 06:54:20|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|2221.9|2215.9|3
1620716090000|2021-05-11 06:54:50|2221.9|2215.9|2222.1|2216.1|2222.1|2216.1|2221.9|2215.9|2
1620716100000|2021-05-11 06:55:00|2221.9|2215.9|2222|2216|2222|2216|2221.9|2215.9|2
1620716160000|2021-05-11 06:56:00|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|1
1620716170000|2021-05-11 06:56:10|2222|2216|2222|2216|2222|2216|2222|2216|1
1620716180000|2021-05-11 06:56:20|2222.1|2216.1|2222|2216|2222.1|2216.1|2222|2216|2
1620716200000|2021-05-11 06:56:40|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|2222|2216|3
1620716220000|2021-05-11 06:57:00|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|1
1620716230000|2021-05-11 06:57:10|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|1
1620716260000|2021-05-11 06:57:40|2223.3|2217.3|2224|2218|2224.3|2218.3|2223.3|2217.3|4
1620716360000|2021-05-11 06:59:20|2224.3|2218.3|2225.3|2219.3|2225.3|2219.3|2224.1|2218.1|4
1620716370000|2021-05-11 06:59:30|2225.9|2219.9|2225.3|2219.3|2225.9|2219.9|2225.3|2219.3|2
1620716390000|2021-05-11 06:59:50|2225.5|2219.5|2226.3|2220.3|2226.3|2220.3|2225.5|2219.5|2
1620716400000|2021-05-11 07:00:00|2226.5|2220.5|2226.9|2220.9|2226.9|2220.9|2226.3|2220.3|4
1620716420000|2021-05-11 07:00:20|2227.1|2221.1|2227.4|2221.4|2227.4|2221.4|2227.1|2221.1|3
1620716450000|2021-05-11 07:00:50|2227.6|2221.6|2227.4|2221.4|2227.6|2221.6|2227.4|2221.4|2
1620716460000|2021-05-11 07:01:00|2227.3|2221.3|2226.8|2220.8|2227.3|2221.3|2226.8|2220.8|2
1620716470000|2021-05-11 07:01:10|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|1
1620716550000|2021-05-11 07:02:30|2226.6|2220.6|2226.5|2220.5|2226.6|2220.6|2226.5|2220.5|2
1620716570000|2021-05-11 07:02:50|2226.3|2220.3|2224.5|2218.5|2226.3|2220.3|2224.5|2218.5|4
1620716590000|2021-05-11 07:03:10|2224.8|2218.8|2225.3|2219.3|2225.3|2219.3|2224.8|2218.8|2
1620716600000|2021-05-11 07:03:20|2225.4|2219.4|2225.3|2219.3|2225.4|2219.4|2225.3|2219.3|2
1620716610000|2021-05-11 07:03:30|2225.4|2219.4|2226|2220|2226|2220|2225.4|2219.4|3
1620716620000|2021-05-11 07:03:40|2226.1|2220.1|2227.1|2221.1|2227.1|2221.1|2226.1|2220.1|4
1620716630000|2021-05-11 07:03:50|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|1
1620716670000|2021-05-11 07:04:30|2227.1|2221.1|2227|2221|2227.1|2221.1|2227|2221|2
1620716680000|2021-05-11 07:04:40|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|1
1620716690000|2021-05-11 07:04:50|2227.3|2221.3|2228.5|2222.5|2228.8|2222.8|2227.3|2221.3|4
1620716700000|2021-05-11 07:05:00|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|1
1620716710000|2021-05-11 07:05:10|2228.5|2222.5|2229.4|2223.4|2229.4|2223.4|2228.5|2222.5|4
1620716740000|2021-05-11 07:05:40|2229.1|2223.1|2229.1|2223.1|2229.1|2223.1|2229.1|2223.1|1
1620716760000|2021-05-11 07:06:00|2229.3|2223.3|2228.8|2222.8|2229.4|2223.4|2228.8|2222.8|4
1620716780000|2021-05-11 07:06:20|2228.9|2222.9|2228.9|2222.9|2228.9|2222.9|2228.9|2222.9|1
1620716790000|2021-05-11 07:06:30|2228.8|2222.8|2227.8|2221.8|2228.8|2222.8|2227.8|2221.8|3
1620716800000|2021-05-11 07:06:40|2227.5|2221.5|2227.8|2221.8|2227.8|2221.8|2227.5|2221.5|2
1620716810000|2021-05-11 07:06:50|2228|2222|2228.6|2222.6|2228.6|2222.6|2228|2222|4
1620716830000|2021-05-11 07:07:10|2228.5|2222.5|2228.3|2222.3|2228.5|2222.5|2228.3|2222.3|2
1620716840000|2021-05-11 07:07:20|2228|2222|2228|2222|2228|2222|2228|2222|1
1620716850000|2021-05-11 07:07:30|2227.9|2221.9|2227|2221|2227.9|2221.9|2227|2221|2
1620716870000|2021-05-11 07:07:50|2227.1|2221.1|2228|2222|2228|2222|2227.1|2221.1|2
1620716880000|2021-05-11 07:08:00|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|1
1620716900000|2021-05-11 07:08:20|2227.8|2221.8|2227.5|2221.5|2227.8|2221.8|2227.5|2221.5|2
1620716910000|2021-05-11 07:08:30|2226.9|2220.9|2226.4|2220.4|2226.9|2220.9|2226.4|2220.4|2
1620716920000|2021-05-11 07:08:40|2224.5|2218.5|2225.1|2219.1|2225.1|2219.1|2224.5|2218.5|3
1620716950000|2021-05-11 07:09:10|2225|2219|2225|2219|2225|2219|2225|2219|1
1620716980000|2021-05-11 07:09:40|2224.9|2218.9|2224.3|2218.3|2224.9|2218.9|2224.3|2218.3|3
1620716990000|2021-05-11 07:09:50|2224|2218|2224|2218|2224|2218|2224|2218|1
1620717000000|2021-05-11 07:10:00|2224.3|2218.3|2224|2218|2224.3|2218.3|2224|2218|2
1620717010000|2021-05-11 07:10:10|2222|2216|2222.5|2216.5|2223.6|2217.6|2222|2216|4
1620717020000|2021-05-11 07:10:20|2222|2216|2221.1|2215.1|2222|2216|2221.1|2215.1|3
1620717040000|2021-05-11 07:10:40|2221|2215|2220.8|2214.8|2221|2215|2220.6|2214.6|3
1620717110000|2021-05-11 07:11:50|2221|2215|2221.1|2215.1|2221.1|2215.1|2221|2215|2
1620717130000|2021-05-11 07:12:10|2221.3|2215.3|2223.5|2217.5|2224.1|2218.1|2221.3|2215.3|3
1620717140000|2021-05-11 07:12:20|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|1
1620717150000|2021-05-11 07:12:30|2223.5|2217.5|2223.8|2217.8|2223.8|2217.8|2223.5|2217.5|2
1620717170000|2021-05-11 07:12:50|2223.9|2217.9|2224.8|2218.8|2224.8|2218.8|2223.9|2217.9|4
1620717180000|2021-05-11 07:13:00|2225|2219|2225.5|2219.5|2225.5|2219.5|2225|2219|3
1620717190000|2021-05-11 07:13:10|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|1
1620717250000|2021-05-11 07:14:10|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|1
1620717260000|2021-05-11 07:14:20|2224|2218|2224|2218|2224|2218|2224|2218|1
1620717270000|2021-05-11 07:14:30|2223.8|2217.8|2222.8|2216.8|2223.8|2217.8|2222.8|2216.8|2
1620717280000|2021-05-11 07:14:40|2222.9|2216.9|2222.9|2216.9|2222.9|2216.9|2222.9|2216.9|1
1620717290000|2021-05-11 07:14:50|2223|2217|2223.6|2217.6|2223.6|2217.6|2223|2217|4
1620717300000|2021-05-11 07:15:00|2223.8|2217.8|2223.5|2217.5|2224.3|2218.3|2223.5|2217.5|3
1620717320000|2021-05-11 07:15:20|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|1
1620717330000|2021-05-11 07:15:30|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|1
1620717340000|2021-05-11 07:15:40|2223.3|2217.3|2221.6|2215.6|2223.3|2217.3|2221.5|2215.5|4
1620717350000|2021-05-11 07:15:50|2222|2216|2221.4|2215.4|2222|2216|2221.4|2215.4|2
1620717360000|2021-05-11 07:16:00|2221|2215|2220.1|2214.1|2221|2215|2220.1|2214.1|3
1620717370000|2021-05-11 07:16:10|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|1
1620717380000|2021-05-11 07:16:20|2220.5|2214.5|2219.9|2213.9|2220.5|2214.5|2219.9|2213.9|2
1620717400000|2021-05-11 07:16:40|2219.8|2213.8|2219.9|2213.9|2219.9|2213.9|2219.8|2213.8|2
1620717410000|2021-05-11 07:16:50|2219.8|2213.8|2219.9|2213.9|2219.9|2213.9|2219.6|2213.6|3
1620717430000|2021-05-11 07:17:10|2219.6|2213.6|2219.4|2213.4|2219.6|2213.6|2219.3|2213.3|5
1620717440000|2021-05-11 07:17:20|2219.5|2213.5|2219.8|2213.8|2219.8|2213.8|2219.5|2213.5|2
1620717450000|2021-05-11 07:17:30|2220|2214|2220|2214|2220|2214|2220|2214|1
1620717610000|2021-05-11 07:20:10|2219.8|2213.8|2220.3|2214.3|2220.3|2214.3|2219.8|2213.8|3
1620717630000|2021-05-11 07:20:30|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|1
1620717660000|2021-05-11 07:21:00|2220.3|2214.3|2220|2214|2220.3|2214.3|2220|2214|2
1620717670000|2021-05-11 07:21:10|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|1
1620717730000|2021-05-11 07:22:10|2220.5|2214.5|2220.8|2214.8|2220.8|2214.8|2220.5|2214.5|2
1620717740000|2021-05-11 07:22:20|2220.9|2214.9|2221.5|2215.5|2221.5|2215.5|2220.9|2214.9|2
1620717750000|2021-05-11 07:22:30|2221.8|2215.8|2223.5|2217.5|2223.5|2217.5|2221.8|2215.8|7
1620717760000|2021-05-11 07:22:40|2223.3|2217.3|2222|2216|2223.3|2217.3|2222|2216|5
1620717770000|2021-05-11 07:22:50|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|1
1620717780000|2021-05-11 07:23:00|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|1
1620717850000|2021-05-11 07:24:10|2222.6|2216.6|2223.1|2217.1|2223.1|2217.1|2222.6|2216.6|3
1620717860000|2021-05-11 07:24:20|2223.8|2217.8|2224.8|2218.8|2224.8|2218.8|2223.8|2217.8|4
1620717870000|2021-05-11 07:24:30|2225|2219|2225|2219|2225|2219|2225|2219|1
1620717880000|2021-05-11 07:24:40|2224.8|2218.8|2224.1|2218.1|2224.8|2218.8|2224|2218|3
1620717900000|2021-05-11 07:25:00|2224.4|2218.4|2224.3|2218.3|2224.4|2218.4|2224.3|2218.3|2
1620717910000|2021-05-11 07:25:10|2224.1|2218.1|2224.1|2218.1|2224.1|2218.1|2224.1|2218.1|1
1620717930000|2021-05-11 07:25:30|2224.3|2218.3|2224.4|2218.4|2224.4|2218.4|2224.3|2218.3|2
1620717940000|2021-05-11 07:25:40|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|1
1620717960000|2021-05-11 07:26:00|2224.5|2218.5|2224.6|2218.6|2224.6|2218.6|2224.5|2218.5|2
1620717990000|2021-05-11 07:26:30|2224.9|2218.9|2225.8|2219.8|2225.8|2219.8|2224.9|2218.9|2
1620718000000|2021-05-11 07:26:40|2226|2220|2226.1|2220.1|2226.1|2220.1|2226|2220|2
1620718010000|2021-05-11 07:26:50|2226.4|2220.4|2226.8|2220.8|2226.8|2220.8|2226.4|2220.4|3
1620718050000|2021-05-11 07:27:30|2226.6|2220.6|2226.5|2220.5|2226.6|2220.6|2226.5|2220.5|2
1620718060000|2021-05-11 07:27:40|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|1
1620718070000|2021-05-11 07:27:50|2227|2221|2226.8|2220.8|2227|2221|2226.8|2220.8|2
1620718090000|2021-05-11 07:28:10|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|1
1620718150000|2021-05-11 07:29:10|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|1
1620718160000|2021-05-11 07:29:20|2226.9|2220.9|2228.3|2222.3|2228.3|2222.3|2226.9|2220.9|2
1620718170000|2021-05-11 07:29:30|2228.4|2222.4|2228.5|2222.5|2228.5|2222.5|2228.4|2222.4|2
1620718220000|2021-05-11 07:30:20|2228.9|2222.9|2228.9|2222.9|2228.9|2222.9|2228.9|2222.9|1
1620718230000|2021-05-11 07:30:30|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|1
1620718240000|2021-05-11 07:30:40|2229.1|2223.1|2229.3|2223.3|2229.3|2223.3|2229.1|2223.1|2
1620718270000|2021-05-11 07:31:10|2229.5|2223.5|2229.8|2223.8|2230.5|2224.5|2229.5|2223.5|5
1620718280000|2021-05-11 07:31:20|2230|2224|2230.3|2224.3|2230.3|2224.3|2230|2224|2
1620718300000|2021-05-11 07:31:40|2230|2224|2229.6|2223.6|2230|2224|2229.6|2223.6|3
1620718330000|2021-05-11 07:32:10|2229.8|2223.8|2230|2224|2230|2224|2229.8|2223.8|2
1620718350000|2021-05-11 07:32:30|2230.3|2224.3|2230.8|2224.8|2230.8|2224.8|2230.3|2224.3|2
1620718360000|2021-05-11 07:32:40|2230.6|2224.6|2230.6|2224.6|2230.8|2224.8|2230.6|2224.6|3
1620718380000|2021-05-11 07:33:00|2230.5|2224.5|2230.3|2224.3|2230.5|2224.5|2230.3|2224.3|3
1620718410000|2021-05-11 07:33:30|2230.1|2224.1|2230.1|2224.1|2230.1|2224.1|2230.1|2224.1|1
1620718420000|2021-05-11 07:33:40|2230|2224|2230|2224|2230|2224|2230|2224|1
1620718460000|2021-05-11 07:34:20|2229.8|2223.8|2229.6|2223.6|2229.8|2223.8|2229.6|2223.6|2
1620718490000|2021-05-11 07:34:50|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|1
1620718510000|2021-05-11 07:35:10|2230|2224|2230.9|2224.9|2230.9|2224.9|2230|2224|4
1620718530000|2021-05-11 07:35:30|2231.1|2225.1|2231.5|2225.5|2231.5|2225.5|2231.1|2225.1|2
1620718540000|2021-05-11 07:35:40|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|1
1620718570000|2021-05-11 07:36:10|2231.8|2225.8|2232|2226|2232|2226|2231.8|2225.8|2
1620718580000|2021-05-11 07:36:20|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|1
1620718590000|2021-05-11 07:36:30|2232|2226|2232|2226|2232|2226|2232|2226|1
1620718610000|2021-05-11 07:36:50|2231.8|2225.8|2230.4|2224.4|2231.8|2225.8|2230.4|2224.4|2
1620718640000|2021-05-11 07:37:20|2230.6|2224.6|2230.6|2224.6|2230.6|2224.6|2230.6|2224.6|1
1620718650000|2021-05-11 07:37:30|2230.9|2224.9|2231.3|2225.3|2231.3|2225.3|2230.9|2224.9|3
1620718700000|2021-05-11 07:38:20|2231|2225|2231|2225|2231|2225|2231|2225|1
1620718730000|2021-05-11 07:38:50|2230.8|2224.8|2229.9|2223.9|2230.8|2224.8|2229.9|2223.9|5
1620718740000|2021-05-11 07:39:00|2229.8|2223.8|2229|2223|2229.8|2223.8|2229|2223|4
1620718880000|2021-05-11 07:41:20|2229.9|2223.9|2230|2224|2230|2224|2229.9|2223.9|2
1620718920000|2021-05-11 07:42:00|2230.3|2224.3|2230.5|2224.5|2230.5|2224.5|2230.3|2224.3|2
1620718930000|2021-05-11 07:42:10|2230.8|2224.8|2230.8|2224.8|2230.8|2224.8|2230.8|2224.8|1
1620718960000|2021-05-11 07:42:40|2231.5|2225.5|2232|2226|2232|2226|2231.5|2225.5|3
1620718970000|2021-05-11 07:42:50|2232.3|2226.3|2232.3|2226.3|2232.3|2226.3|2232.3|2226.3|1
1620718980000|2021-05-11 07:43:00|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|1
1620719100000|2021-05-11 07:45:00|2231.9|2225.9|2231.9|2225.9|2231.9|2225.9|2231.9|2225.9|1
1620719110000|2021-05-11 07:45:10|2232.3|2226.3|2231.9|2225.9|2232.3|2226.3|2231.9|2225.9|2
1620719120000|2021-05-11 07:45:20|2232.3|2226.3|2232.3|2226.3|2232.3|2226.3|2232.3|2226.3|1
1620719130000|2021-05-11 07:45:30|2232.1|2226.1|2231.8|2225.8|2232.1|2226.1|2231.8|2225.8|2
1620719180000|2021-05-11 07:46:20|2231.6|2225.6|2230.3|2224.3|2231.6|2225.6|2230|2224|7
1620719200000|2021-05-11 07:46:40|2230.4|2224.4|2230.4|2224.4|2230.4|2224.4|2230.4|2224.4|1
1620719210000|2021-05-11 07:46:50|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|1
1620719220000|2021-05-11 07:47:00|2230.4|2224.4|2230.4|2224.4|2230.4|2224.4|2230.4|2224.4|1
1620719230000|2021-05-11 07:47:10|2230.6|2224.6|2231.1|2225.1|2231.1|2225.1|2230.6|2224.6|2
1620719260000|2021-05-11 07:47:40|2231.3|2225.3|2231.4|2225.4|2231.8|2225.8|2231.3|2225.3|4
1620719270000|2021-05-11 07:47:50|2231.5|2225.5|2231.6|2225.6|2231.6|2225.6|2231.5|2225.5|2
1620719320000|2021-05-11 07:48:40|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|1
1620719360000|2021-05-11 07:49:20|2231.8|2225.8|2231.6|2225.6|2231.8|2225.8|2231.6|2225.6|2
1620719420000|2021-05-11 07:50:20|2231.4|2225.4|2231|2225|2231.4|2225.4|2230.6|2224.6|4
1620719430000|2021-05-11 07:50:30|2231.1|2225.1|2231.5|2225.5|2231.5|2225.5|2231.1|2225.1|2
1620719440000|2021-05-11 07:50:40|2231.4|2225.4|2230.5|2224.5|2231.4|2225.4|2230.5|2224.5|3
1620719480000|2021-05-11 07:51:20|2230.3|2224.3|2230|2224|2230.3|2224.3|2230|2224|2
1620719560000|2021-05-11 07:52:40|2230.3|2224.3|2230.5|2224.5|2230.5|2224.5|2230.3|2224.3|2
1620719600000|2021-05-11 07:53:20|2230.4|2224.4|2230.4|2224.4|2230.4|2224.4|2230.4|2224.4|1
1620719630000|2021-05-11 07:53:50|2230.5|2224.5|2230.5|2224.5|2230.5|2224.5|2230.5|2224.5|1
1620719640000|2021-05-11 07:54:00|2230.8|2224.8|2231|2225|2231|2225|2230.8|2224.8|2
1620719660000|2021-05-11 07:54:20|2231.3|2225.3|2231.5|2225.5|2231.5|2225.5|2231.3|2225.3|2
1620719680000|2021-05-11 07:54:40|2231.3|2225.3|2230.8|2224.8|2231.3|2225.3|2230.8|2224.8|2
1620719690000|2021-05-11 07:54:50|2231|2225|2231|2225|2231|2225|2230.5|2224.5|3
1620719700000|2021-05-11 07:55:00|2230.8|2224.8|2230.8|2224.8|2230.8|2224.8|2230.8|2224.8|1
1620719720000|2021-05-11 07:55:20|2231|2225|2230.8|2224.8|2231|2225|2230.8|2224.8|2
1620719740000|2021-05-11 07:55:40|2231|2225|2231|2225|2231|2225|2231|2225|1
1620719790000|2021-05-11 07:56:30|2231.4|2225.4|2232|2226|2232|2226|2231.4|2225.4|4
1620719800000|2021-05-11 07:56:40|2232.3|2226.3|2232.4|2226.4|2232.4|2226.4|2232.3|2226.3|2
1620719810000|2021-05-11 07:56:50|2232.6|2226.6|2232.3|2226.3|2232.6|2226.6|2232.3|2226.3|2
1620719870000|2021-05-11 07:57:50|2232|2226|2230.8|2224.8|2232|2226|2230.8|2224.8|3
1620719880000|2021-05-11 07:58:00|2230.5|2224.5|2231|2225|2231|2225|2230.5|2224.5|3
1620719960000|2021-05-11 07:59:20|2231.3|2225.3|2231.8|2225.8|2231.8|2225.8|2231.3|2225.3|2
1620720000000|2021-05-11 08:00:00|2232|2226|2232.3|2226.3|2232.3|2226.3|2232|2226|2
1620720010000|2021-05-11 08:00:10|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|1
1620720140000|2021-05-11 08:02:20|2231.6|2225.6|2231.6|2225.6|2231.8|2225.8|2231.6|2225.6|3
1620720170000|2021-05-11 08:02:50|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|1
1620720180000|2021-05-11 08:03:00|2231.5|2225.5|2231.8|2225.8|2231.8|2225.8|2231.5|2225.5|2
1620720190000|2021-05-11 08:03:10|2231.5|2225.5|2231.8|2225.8|2231.8|2225.8|2231.5|2225.5|4
1620720200000|2021-05-11 08:03:20|2232|2226|2232|2226|2232|2226|2232|2226|1
1620720220000|2021-05-11 08:03:40|2232.3|2226.3|2232|2226|2232.3|2226.3|2232|2226|2
1620720230000|2021-05-11 08:03:50|2232.3|2226.3|2232.3|2226.3|2232.3|2226.3|2232.3|2226.3|1
1620720260000|2021-05-11 08:04:20|2232.4|2226.4|2234.5|2228.5|2234.5|2228.5|2232.4|2226.4|5
1620720270000|2021-05-11 08:04:30|2234.6|2228.6|2235|2229|2235.3|2229.3|2233.6|2227.6|11
1620720280000|2021-05-11 08:04:40|2235.3|2229.3|2235.8|2229.8|2235.8|2229.8|2235.3|2229.3|4
1620720290000|2021-05-11 08:04:50|2235.5|2229.5|2235|2229|2235.5|2229.5|2235|2229|2
1620720300000|2021-05-11 08:05:00|2235.3|2229.3|2235.8|2229.8|2235.8|2229.8|2235.3|2229.3|2
1620720310000|2021-05-11 08:05:10|2235.5|2229.5|2235.5|2229.5|2235.5|2229.5|2235.5|2229.5|1
1620720320000|2021-05-11 08:05:20|2235|2229|2234.5|2228.5|2235|2229|2234.5|2228.5|3
1620720330000|2021-05-11 08:05:30|2234.8|2228.8|2234.6|2228.6|2234.8|2228.8|2234.6|2228.6|2
1620720340000|2021-05-11 08:05:40|2234.3|2228.3|2233.8|2227.8|2234.3|2228.3|2233.8|2227.8|2
1620720350000|2021-05-11 08:05:50|2233.9|2227.9|2234.6|2228.6|2234.6|2228.6|2233.9|2227.9|3
1620720360000|2021-05-11 08:06:00|2234.9|2228.9|2236|2230|2236|2230|2234.9|2228.9|3
1620720370000|2021-05-11 08:06:10|2236.3|2230.3|2236.5|2230.5|2236.5|2230.5|2236.3|2230.3|2
1620720380000|2021-05-11 08:06:20|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|1
1620720410000|2021-05-11 08:06:50|2237.3|2231.3|2236.5|2230.5|2237.3|2231.3|2236|2230|4
1620720420000|2021-05-11 08:07:00|2236.9|2230.9|2236.8|2230.8|2236.9|2230.9|2236.8|2230.8|2
1620720430000|2021-05-11 08:07:10|2237|2231|2236.6|2230.6|2237|2231|2236.6|2230.6|4
1620720450000|2021-05-11 08:07:30|2236.9|2230.9|2236.4|2230.4|2236.9|2230.9|2236.4|2230.4|2
1620720490000|2021-05-11 08:08:10|2236.5|2230.5|2235.3|2229.3|2236.5|2230.5|2235.1|2229.1|6
1620720510000|2021-05-11 08:08:30|2235.5|2229.5|2235.5|2229.5|2235.5|2229.5|2235.5|2229.5|1
1620720520000|2021-05-11 08:08:40|2235.8|2229.8|2235.8|2229.8|2235.8|2229.8|2235.8|2229.8|1
1620720530000|2021-05-11 08:08:50|2236|2230|2236|2230|2236|2230|2236|2230|1
1620720550000|2021-05-11 08:09:10|2235.9|2229.9|2235.9|2229.9|2235.9|2229.9|2235.9|2229.9|1
1620720570000|2021-05-11 08:09:30|2236|2230|2236.5|2230.5|2236.8|2230.8|2236|2230|5
1620720580000|2021-05-11 08:09:40|2236.6|2230.6|2237.3|2231.3|2237.3|2231.3|2236.6|2230.6|2
1620720590000|2021-05-11 08:09:50|2237.4|2231.4|2237.4|2231.4|2237.4|2231.4|2237.4|2231.4|1
1620720600000|2021-05-11 08:10:00|2237.5|2231.5|2237.3|2231.3|2237.5|2231.5|2237.3|2231.3|3
1620720630000|2021-05-11 08:10:30|2237.4|2231.4|2237.5|2231.5|2237.5|2231.5|2237.4|2231.4|2
1620720670000|2021-05-11 08:11:10|2237.8|2231.8|2237.8|2231.8|2237.9|2231.9|2237.8|2231.8|3
1620720680000|2021-05-11 08:11:20|2237.3|2231.3|2237.3|2231.3|2237.3|2231.3|2237.3|2231.3|1
1620720690000|2021-05-11 08:11:30|2237.4|2231.4|2237.4|2231.4|2237.4|2231.4|2237.4|2231.4|1
1620720740000|2021-05-11 08:12:20|2237.1|2231.1|2237|2231|2237.1|2231.1|2237|2231|2
1620720770000|2021-05-11 08:12:50|2237.1|2231.1|2237.1|2231.1|2237.1|2231.1|2237.1|2231.1|1
1620720780000|2021-05-11 08:13:00|2237.3|2231.3|2237.4|2231.4|2237.4|2231.4|2237.3|2231.3|2
1620720790000|2021-05-11 08:13:10|2237.6|2231.6|2237.9|2231.9|2237.9|2231.9|2237.6|2231.6|2
1620720830000|2021-05-11 08:13:50|2236.8|2230.8|2236.9|2230.9|2236.9|2230.9|2236.8|2230.8|2
1620720840000|2021-05-11 08:14:00|2236.5|2230.5|2236.9|2230.9|2236.9|2230.9|2236.5|2230.5|4
1620720860000|2021-05-11 08:14:20|2236.6|2230.6|2236.6|2230.6|2236.6|2230.6|2236.6|2230.6|1
1620720880000|2021-05-11 08:14:40|2236.9|2230.9|2237|2231|2237|2231|2236.9|2230.9|2
1620720890000|2021-05-11 08:14:50|2237.3|2231.3|2237.3|2231.3|2237.3|2231.3|2237.3|2231.3|1
1620720900000|2021-05-11 08:15:00|2237.4|2231.4|2237.4|2231.4|2237.4|2231.4|2237.4|2231.4|1
1620720930000|2021-05-11 08:15:30|2237.1|2231.1|2237|2231|2237.1|2231.1|2237|2231|2
1620720940000|2021-05-11 08:15:40|2236.8|2230.8|2236.1|2230.1|2236.8|2230.8|2235.8|2229.8|4
1620720970000|2021-05-11 08:16:10|2236.3|2230.3|2236.9|2230.9|2236.9|2230.9|2236.3|2230.3|4
1620720980000|2021-05-11 08:16:20|2237|2231|2237.4|2231.4|2237.4|2231.4|2237|2231|4
1620720990000|2021-05-11 08:16:30|2237.6|2231.6|2237.9|2231.9|2237.9|2231.9|2237.6|2231.6|2
1620721060000|2021-05-11 08:17:40|2237.8|2231.8|2237.4|2231.4|2237.8|2231.8|2237.3|2231.3|3
1620721080000|2021-05-11 08:18:00|2237.5|2231.5|2237.6|2231.6|2237.6|2231.6|2237.5|2231.5|2
1620721140000|2021-05-11 08:19:00|2237.8|2231.8|2237.8|2231.8|2237.8|2231.8|2237.8|2231.8|1
1620721200000|2021-05-11 08:20:00|2237.1|2231.1|2236.9|2230.9|2237.1|2231.1|2236.9|2230.9|2
1620721260000|2021-05-11 08:21:00|2237|2231|2236.4|2230.4|2237|2231|2236.4|2230.4|3
1620721270000|2021-05-11 08:21:10|2236.5|2230.5|2236.6|2230.6|2236.6|2230.6|2236.5|2230.5|2
1620721320000|2021-05-11 08:22:00|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|1
1620721350000|2021-05-11 08:22:30|2236.9|2230.9|2236.8|2230.8|2236.9|2230.9|2236.8|2230.8|2
1620721360000|2021-05-11 08:22:40|2236.9|2230.9|2236.9|2230.9|2236.9|2230.9|2236.9|2230.9|1
1620721410000|2021-05-11 08:23:30|2237.1|2231.1|2236.5|2230.5|2237.1|2231.1|2236.5|2230.5|2
1620721430000|2021-05-11 08:23:50|2236.8|2230.8|2236.5|2230.5|2236.8|2230.8|2236.5|2230.5|2
1620721440000|2021-05-11 08:24:00|2236.4|2230.4|2235.5|2229.5|2236.4|2230.4|2235.1|2229.1|3
1620721450000|2021-05-11 08:24:10|2235.8|2229.8|2236.6|2230.6|2236.8|2230.8|2235.8|2229.8|6
1620721530000|2021-05-11 08:25:30|2236.5|2230.5|2235.3|2229.3|2236.5|2230.5|2235.3|2229.3|2
1620721570000|2021-05-11 08:26:10|2235.5|2229.5|2236.3|2230.3|2236.3|2230.3|2235.5|2229.5|4
1620721610000|2021-05-11 08:26:50|2236.6|2230.6|2236.6|2230.6|2236.6|2230.6|2236.6|2230.6|1
1620721640000|2021-05-11 08:27:20|2236.8|2230.8|2237.1|2231.1|2237.1|2231.1|2236.8|2230.8|2
1620721660000|2021-05-11 08:27:40|2236.9|2230.9|2236.9|2230.9|2237.3|2231.3|2236.9|2230.9|3
1620721670000|2021-05-11 08:27:50|2237.1|2231.1|2235.3|2229.3|2237.1|2231.1|2235.3|2229.3|2
1620721680000|2021-05-11 08:28:00|2235|2229|2234.8|2228.8|2235|2229|2234.8|2228.8|2
1620721690000|2021-05-11 08:28:10|2235|2229|2235.1|2229.1|2235.1|2229.1|2235|2229|2
1620721720000|2021-05-11 08:28:40|2235.5|2229.5|2235|2229|2235.5|2229.5|2235|2229|2
1620721800000|2021-05-11 08:30:00|2235.3|2229.3|2235.3|2229.3|2235.3|2229.3|2235|2229|3
1620721900000|2021-05-11 08:31:40|2235.6|2229.6|2236|2230|2236|2230|2235.6|2229.6|2
1620721910000|2021-05-11 08:31:50|2236.3|2230.3|2236.8|2230.8|2236.8|2230.8|2236.3|2230.3|3
1620721920000|2021-05-11 08:32:00|2237|2231|2236.8|2230.8|2237|2231|2236.8|2230.8|2
1620721930000|2021-05-11 08:32:10|2237|2231|2237|2231|2237|2231|2237|2231|1
1620721940000|2021-05-11 08:32:20|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|1
1620721970000|2021-05-11 08:32:50|2236.9|2230.9|2236.9|2230.9|2237|2231|2236.9|2230.9|3
1620721980000|2021-05-11 08:33:00|2237|2231|2236.9|2230.9|2237|2231|2236.9|2230.9|2
1620722030000|2021-05-11 08:33:50|2237|2231|2237.3|2231.3|2237.3|2231.3|2237|2231|2
1620722040000|2021-05-11 08:34:00|2237.4|2231.4|2237.4|2231.4|2237.4|2231.4|2237.4|2231.4|1
1620722050000|2021-05-11 08:34:10|2237.5|2231.5|2237.3|2231.3|2237.5|2231.5|2237.3|2231.3|2
1620722060000|2021-05-11 08:34:20|2237|2231|2237|2231|2237|2231|2237|2231|1
1620722070000|2021-05-11 08:34:30|2236.9|2230.9|2236.9|2230.9|2236.9|2230.9|2236.9|2230.9|1
1620722100000|2021-05-11 08:35:00|2237.3|2231.3|2238|2232|2238|2232|2237.3|2231.3|6
1620722150000|2021-05-11 08:35:50|2238.3|2232.3|2238.3|2232.3|2238.3|2232.3|2238.3|2232.3|1
1620722160000|2021-05-11 08:36:00|2238|2232|2238|2232|2238|2232|2238|2232|1
1620722210000|2021-05-11 08:36:50|2237.9|2231.9|2237.9|2231.9|2237.9|2231.9|2237.9|2231.9|1
1620722250000|2021-05-11 08:37:30|2238.3|2232.3|2238|2232|2238.3|2232.3|2238|2232|2
1620722350000|2021-05-11 08:39:10|2238.3|2232.3|2238|2232|2238.3|2232.3|2238|2232|2
1620722360000|2021-05-11 08:39:20|2237.9|2231.9|2237.9|2231.9|2237.9|2231.9|2237.6|2231.6|3
1620722370000|2021-05-11 08:39:30|2237.6|2231.6|2237.8|2231.8|2237.8|2231.8|2237.6|2231.6|2
1620722430000|2021-05-11 08:40:30|2237.9|2231.9|2237.9|2231.9|2237.9|2231.9|2237.9|2231.9|1
1620722480000|2021-05-11 08:41:20|2238.1|2232.1|2238|2232|2238.1|2232.1|2238|2232|2
1620722540000|2021-05-11 08:42:20|2237.9|2231.9|2237.8|2231.8|2237.9|2231.9|2237.5|2231.5|3
1620722550000|2021-05-11 08:42:30|2237.9|2231.9|2237.9|2231.9|2237.9|2231.9|2237.9|2231.9|1
1620722580000|2021-05-11 08:43:00|2236.9|2230.9|2237|2231|2237|2231|2236.9|2230.9|2
1620722590000|2021-05-11 08:43:10|2237.1|2231.1|2237.3|2231.3|2237.3|2231.3|2237.1|2231.1|2
1620722700000|2021-05-11 08:45:00|2237.4|2231.4|2237.4|2231.4|2237.4|2231.4|2237.4|2231.4|1
1620722730000|2021-05-11 08:45:30|2237.6|2231.6|2237.6|2231.6|2237.6|2231.6|2237.6|2231.6|1
1620722770000|2021-05-11 08:46:10|2237.5|2231.5|2238.1|2232.1|2238.1|2232.1|2237.5|2231.5|5
1620722780000|2021-05-11 08:46:20|2238.3|2232.3|2238.3|2232.3|2238.3|2232.3|2238.3|2232.3|1
1620722900000|2021-05-11 08:48:20|2238.5|2232.5|2238.9|2232.9|2238.9|2232.9|2238.5|2232.5|3
1620722910000|2021-05-11 08:48:30|2239|2233|2238.9|2232.9|2239|2233|2238.9|2232.9|2
1620722960000|2021-05-11 08:49:20|2238.8|2232.8|2237.6|2231.6|2238.8|2232.8|2237.6|2231.6|4
1620722990000|2021-05-11 08:49:50|2237.8|2231.8|2237.8|2231.8|2237.8|2231.8|2237.8|2231.8|1
1620723150000|2021-05-11 08:52:30|2238.1|2232.1|2238|2232|2238.1|2232.1|2238|2232|2
1620723180000|2021-05-11 08:53:00|2238.8|2232.8|2239.3|2233.3|2239.3|2233.3|2238.8|2232.8|5
1620723260000|2021-05-11 08:54:20|2239.5|2233.5|2239.5|2233.5|2239.5|2233.5|2239.5|2233.5|1
1620723270000|2021-05-11 08:54:30|2239.8|2233.8|2239.9|2233.9|2239.9|2233.9|2239.8|2233.8|2
1620723310000|2021-05-11 08:55:10|2240|2234|2240.5|2234.5|2240.5|2234.5|2240|2234|3
1620723320000|2021-05-11 08:55:20|2240.8|2234.8|2239.5|2233.5|2240.8|2234.8|2239.5|2233.5|2
1620723380000|2021-05-11 08:56:20|2239.8|2233.8|2239.8|2233.8|2239.8|2233.8|2239.8|2233.8|1
1620723480000|2021-05-11 08:58:00|2239.5|2233.5|2238.8|2232.8|2239.5|2233.5|2238.8|2232.8|2
1620723510000|2021-05-11 08:58:30|2239|2233|2239.3|2233.3|2239.3|2233.3|2239|2233|2
1620723560000|2021-05-11 08:59:20|2239|2233|2239|2233|2239|2233|2239|2233|1
1620723600000|2021-05-11 09:00:00|2239.3|2233.3|2239.3|2233.3|2239.3|2233.3|2239.3|2233.3|1
1620723620000|2021-05-11 09:00:20|2239.5|2233.5|2239.5|2233.5|2239.5|2233.5|2239.5|2233.5|1
1620723630000|2021-05-11 09:00:30|2239.6|2233.6|2239.5|2233.5|2239.6|2233.6|2239.5|2233.5|2
1620723670000|2021-05-11 09:01:10|2239.8|2233.8|2240.3|2234.3|2240.3|2234.3|2239.8|2233.8|2
1620723700000|2021-05-11 09:01:40|2240.5|2234.5|2240.3|2234.3|2240.5|2234.5|2240.3|2234.3|2
1620723730000|2021-05-11 09:02:10|2240.5|2234.5|2240.5|2234.5|2240.5|2234.5|2240.5|2234.5|1
1620723740000|2021-05-11 09:02:20|2240.6|2234.6|2240.5|2234.5|2240.6|2234.6|2240.5|2234.5|2
1620723770000|2021-05-11 09:02:50|2240.4|2234.4|2239|2233|2240.4|2234.4|2239|2233|2
1620723780000|2021-05-11 09:03:00|2238.9|2232.9|2238.9|2232.9|2238.9|2232.9|2238.9|2232.9|1
1620723830000|2021-05-11 09:03:50|2239|2233|2239|2233|2239|2233|2239|2233|1
1620723860000|2021-05-11 09:04:20|2239.5|2233.5|2239.9|2233.9|2240.3|2234.3|2239.5|2233.5|5
1620723880000|2021-05-11 09:04:40|2240.1|2234.1|2240.5|2234.5|2240.5|2234.5|2240.1|2234.1|3
1620723890000|2021-05-11 09:04:50|2240.4|2234.4|2240.4|2234.4|2240.4|2234.4|2240.4|2234.4|1
1620723900000|2021-05-11 09:05:00|2240.1|2234.1|2239.1|2233.1|2240.1|2234.1|2239.1|2233.1|2
1620723910000|2021-05-11 09:05:10|2238.8|2232.8|2238.8|2232.8|2238.8|2232.8|2238.8|2232.8|1
1620723920000|2021-05-11 09:05:20|2239|2233|2238.8|2232.8|2239|2233|2238.8|2232.8|2
1620723930000|2021-05-11 09:05:30|2239|2233|2238.8|2232.8|2239|2233|2238.8|2232.8|2
1620723940000|2021-05-11 09:05:40|2239|2233|2238.8|2232.8|2239|2233|2238.8|2232.8|2
1620723960000|2021-05-11 09:06:00|2238.6|2232.6|2236.6|2230.6|2238.6|2232.6|2236.5|2230.5|3
1620723980000|2021-05-11 09:06:20|2236.4|2230.4|2236.8|2230.8|2236.8|2230.8|2236.3|2230.3|4
1620724010000|2021-05-11 09:06:50|2236.6|2230.6|2236.5|2230.5|2236.6|2230.6|2236.5|2230.5|2
1620724050000|2021-05-11 09:07:30|2236.8|2230.8|2237.1|2231.1|2237.1|2231.1|2236.8|2230.8|3
1620724060000|2021-05-11 09:07:40|2236.8|2230.8|2236|2230|2236.8|2230.8|2236|2230|2
1620724070000|2021-05-11 09:07:50|2236.3|2230.3|2236.3|2230.3|2236.3|2230.3|2236.3|2230.3|1
1620724090000|2021-05-11 09:08:10|2236.6|2230.6|2236.9|2230.9|2236.9|2230.9|2236.6|2230.6|3
1620724100000|2021-05-11 09:08:20|2237.1|2231.1|2236.8|2230.8|2237.1|2231.1|2236.8|2230.8|4
1620724110000|2021-05-11 09:08:30|2237|2231|2237|2231|2237|2231|2237|2231|1
1620724120000|2021-05-11 09:08:40|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|1
1620724140000|2021-05-11 09:09:00|2237|2231|2237.3|2231.3|2237.3|2231.3|2237|2231|2
1620724190000|2021-05-11 09:09:50|2237.5|2231.5|2236.9|2230.9|2237.5|2231.5|2236.9|2230.9|2
1620724210000|2021-05-11 09:10:10|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|1
1620724260000|2021-05-11 09:11:00|2237|2231|2237.3|2231.3|2237.3|2231.3|2237|2231|2
1620724310000|2021-05-11 09:11:50|2237|2231|2237|2231|2237|2231|2237|2231|1
1620724360000|2021-05-11 09:12:40|2237.1|2231.1|2238.8|2232.8|2238.8|2232.8|2237.1|2231.1|6
1620724430000|2021-05-11 09:13:50|2238.9|2232.9|2239|2233|2239|2233|2238.9|2232.9|2
1620724460000|2021-05-11 09:14:20|2239.3|2233.3|2239.6|2233.6|2239.6|2233.6|2239.3|2233.3|3
1620724470000|2021-05-11 09:14:30|2239.8|2233.8|2240.3|2234.3|2240.3|2234.3|2239.8|2233.8|3
1620724480000|2021-05-11 09:14:40|2240.1|2234.1|2240.1|2234.1|2240.4|2234.4|2240|2234|5
1620724490000|2021-05-11 09:14:50|2240.6|2234.6|2240.1|2234.1|2240.6|2234.6|2240.1|2234.1|2
1620724500000|2021-05-11 09:15:00|2240.5|2234.5|2240.6|2234.6|2240.6|2234.6|2240.5|2234.5|2
1620724510000|2021-05-11 09:15:10|2241|2235|2241|2235|2241|2235|2241|2235|1
1620724560000|2021-05-11 09:16:00|2240.8|2234.8|2240.4|2234.4|2240.8|2234.8|2240.3|2234.3|4
1620724570000|2021-05-11 09:16:10|2240.3|2234.3|2240.4|2234.4|2240.4|2234.4|2240.3|2234.3|2
1620724590000|2021-05-11 09:16:30|2240|2234|2239.8|2233.8|2240|2234|2239.8|2233.8|2
1620724600000|2021-05-11 09:16:40|2240|2234|2240|2234|2240|2234|2240|2234|1
1620724610000|2021-05-11 09:16:50|2239.8|2233.8|2240|2234|2240|2234|2239.8|2233.8|2
1620724630000|2021-05-11 09:17:10|2239.8|2233.8|2240|2234|2240|2234|2239.8|2233.8|2
1620724680000|2021-05-11 09:18:00|2240.4|2234.4|2240.3|2234.3|2240.4|2234.4|2240.3|2234.3|2
1620724720000|2021-05-11 09:18:40|2240.5|2234.5|2241.8|2235.8|2241.8|2235.8|2240.5|2234.5|5
1620724730000|2021-05-11 09:18:50|2241.9|2235.9|2242.3|2236.3|2242.4|2236.4|2241.9|2235.9|4
1620724740000|2021-05-11 09:19:00|2242.4|2236.4|2242.3|2236.3|2242.5|2236.5|2242.3|2236.3|3
1620724760000|2021-05-11 09:19:20|2240.8|2234.8|2240.8|2234.8|2240.8|2234.8|2240.8|2234.8|1
1620724770000|2021-05-11 09:19:30|2240.9|2234.9|2241.1|2235.1|2241.1|2235.1|2240.9|2234.9|2
1620724780000|2021-05-11 09:19:40|2241|2235|2241|2235|2241|2235|2241|2235|1
1620724800000|2021-05-11 09:20:00|2240.9|2234.9|2240.9|2234.9|2240.9|2234.9|2240.9|2234.9|1
1620724810000|2021-05-11 09:20:10|2241.1|2235.1|2240.9|2234.9|2241.8|2235.8|2240.8|2234.8|5
1620724840000|2021-05-11 09:20:40|2241|2235|2241|2235|2241|2235|2241|2235|1
1620724850000|2021-05-11 09:20:50|2241.3|2235.3|2241.3|2235.3|2241.3|2235.3|2241.3|2235.3|1
1620724870000|2021-05-11 09:21:10|2241|2235|2241|2235|2241|2235|2241|2235|1
1620724890000|2021-05-11 09:21:30|2241.3|2235.3|2241.3|2235.3|2241.3|2235.3|2241.3|2235.3|1
1620724900000|2021-05-11 09:21:40|2241.4|2235.4|2241.8|2235.8|2241.8|2235.8|2241.4|2235.4|2
1620724920000|2021-05-11 09:22:00|2241.9|2235.9|2242.1|2236.1|2242.1|2236.1|2241.9|2235.9|2
1620724930000|2021-05-11 09:22:10|2242.3|2236.3|2242.1|2236.1|2242.3|2236.3|2242|2236|3
1620724940000|2021-05-11 09:22:20|2242.5|2236.5|2242|2236|2242.5|2236.5|2242|2236|4
1620724950000|2021-05-11 09:22:30|2242.1|2236.1|2242.1|2236.1|2242.1|2236.1|2242.1|2236.1|1
1620724970000|2021-05-11 09:22:50|2242|2236|2242|2236|2242|2236|2242|2236|1
1620724990000|2021-05-11 09:23:10|2242.5|2236.5|2242.3|2236.3|2242.5|2236.5|2242.3|2236.3|2
1620725020000|2021-05-11 09:23:40|2242.8|2236.8|2242.3|2236.3|2242.8|2236.8|2242.3|2236.3|2
1620725030000|2021-05-11 09:23:50|2242.1|2236.1|2240.9|2234.9|2242.1|2236.1|2240.9|2234.9|2
1620725040000|2021-05-11 09:24:00|2241|2235|2240.9|2234.9|2241.3|2235.3|2240.9|2234.9|4
1620725050000|2021-05-11 09:24:10|2240.6|2234.6|2240.3|2234.3|2240.6|2234.6|2240.3|2234.3|2
1620725060000|2021-05-11 09:24:20|2239.5|2233.5|2240.8|2234.8|2240.8|2234.8|2239.5|2233.5|5
1620725070000|2021-05-11 09:24:30|2240.9|2234.9|2241|2235|2241|2235|2240.9|2234.9|2
1620725120000|2021-05-11 09:25:20|2242|2236|2242|2236|2242|2236|2242|2236|1
1620725180000|2021-05-11 09:26:20|2241.8|2235.8|2241.8|2235.8|2241.8|2235.8|2241.8|2235.8|1
1620725250000|2021-05-11 09:27:30|2241.6|2235.6|2241.5|2235.5|2241.6|2235.6|2241.5|2235.5|2
1620725310000|2021-05-11 09:28:30|2241.4|2235.4|2240.3|2234.3|2241.4|2235.4|2240.3|2234.3|4
1620725320000|2021-05-11 09:28:40|2241|2235|2241.1|2235.1|2241.1|2235.1|2241|2235|2
1620725330000|2021-05-11 09:28:50|2240.8|2234.8|2240.6|2234.6|2240.8|2234.8|2240.6|2234.6|2
1620725340000|2021-05-11 09:29:00|2240.9|2234.9|2240.9|2234.9|2241|2235|2240.9|2234.9|3
1620725350000|2021-05-11 09:29:10|2240.8|2234.8|2240.9|2234.9|2240.9|2234.9|2240.8|2234.8|2
1620725400000|2021-05-11 09:30:00|2241|2235|2241.3|2235.3|2241.3|2235.3|2241|2235|2
1620725410000|2021-05-11 09:30:10|2241.4|2235.4|2241.5|2235.5|2241.5|2235.5|2241.4|2235.4|2
1620725420000|2021-05-11 09:30:20|2241.6|2235.6|2241.6|2235.6|2241.6|2235.6|2241.6|2235.6|1
1620725470000|2021-05-11 09:31:10|2241.8|2235.8|2241.5|2235.5|2241.8|2235.8|2241.5|2235.5|2
1620725540000|2021-05-11 09:32:20|2241.6|2235.6|2241.8|2235.8|2241.8|2235.8|2241.6|2235.6|2
1620725550000|2021-05-11 09:32:30|2241.9|2235.9|2241.9|2235.9|2241.9|2235.9|2241.9|2235.9|1
1620725590000|2021-05-11 09:33:10|2243.4|2237.4|2244.9|2238.9|2244.9|2238.9|2243.4|2237.4|4
1620725610000|2021-05-11 09:33:30|2245|2239|2245.3|2239.3|2245.3|2239.3|2245|2239|4
1620725620000|2021-05-11 09:33:40|2245.1|2239.1|2245.3|2239.3|2245.3|2239.3|2245.1|2239.1|2
1620725680000|2021-05-11 09:34:40|2245|2239|2244.8|2238.8|2245|2239|2244.8|2238.8|2
1620725690000|2021-05-11 09:34:50|2245|2239|2245.8|2239.8|2245.8|2239.8|2245|2239|2
1620725700000|2021-05-11 09:35:00|2245.4|2239.4|2245.9|2239.9|2245.9|2239.9|2245.4|2239.4|3
1620725710000|2021-05-11 09:35:10|2246.3|2240.3|2246.5|2240.5|2246.5|2240.5|2246.3|2240.3|2
1620725730000|2021-05-11 09:35:30|2246|2240|2246|2240|2246|2240|2246|2240|1
1620725740000|2021-05-11 09:35:40|2245.8|2239.8|2245.8|2239.8|2245.8|2239.8|2245.8|2239.8|1
1620725750000|2021-05-11 09:35:50|2246|2240|2246|2240|2246|2240|2246|2240|1
1620725780000|2021-05-11 09:36:20|2245.8|2239.8|2246|2240|2246|2240|2245.8|2239.8|2
1620725860000|2021-05-11 09:37:40|2246.5|2240.5|2247.3|2241.3|2247.3|2241.3|2246.5|2240.5|2
1620725880000|2021-05-11 09:38:00|2247.1|2241.1|2246.5|2240.5|2247.1|2241.1|2246.5|2240.5|3
1620725890000|2021-05-11 09:38:10|2246.8|2240.8|2247.3|2241.3|2247.3|2241.3|2246.5|2240.5|4
1620725900000|2021-05-11 09:38:20|2247.4|2241.4|2247.4|2241.4|2247.4|2241.4|2247.4|2241.4|1
1620725930000|2021-05-11 09:38:50|2247.3|2241.3|2247.1|2241.1|2247.3|2241.3|2247.1|2241.1|2
1620725940000|2021-05-11 09:39:00|2247|2241|2246|2240|2247|2241|2246|2240|3
1620726080000|2021-05-11 09:41:20|2245.9|2239.9|2245.9|2239.9|2245.9|2239.9|2245.9|2239.9|1
1620726130000|2021-05-11 09:42:10|2245.4|2239.4|2244.9|2238.9|2245.4|2239.4|2244.9|2238.9|3
1620726150000|2021-05-11 09:42:30|2244.5|2238.5|2244.3|2238.3|2244.5|2238.5|2244.3|2238.3|2
1620726170000|2021-05-11 09:42:50|2244.5|2238.5|2244.5|2238.5|2244.5|2238.5|2244.5|2238.5|1
1620726180000|2021-05-11 09:43:00|2244.6|2238.6|2244.6|2238.6|2244.6|2238.6|2244.6|2238.6|1
1620726190000|2021-05-11 09:43:10|2244.8|2238.8|2244.9|2238.9|2244.9|2238.9|2244.8|2238.8|2
1620726230000|2021-05-11 09:43:50|2245.1|2239.1|2244.9|2238.9|2245.1|2239.1|2244.9|2238.9|2
1620726240000|2021-05-11 09:44:00|2244.8|2238.8|2244.8|2238.8|2244.8|2238.8|2244.8|2238.8|1
1620726280000|2021-05-11 09:44:40|2244.6|2238.6|2244.6|2238.6|2244.6|2238.6|2244.6|2238.6|1
1620726300000|2021-05-11 09:45:00|2244.8|2238.8|2244.8|2238.8|2244.8|2238.8|2244.8|2238.8|1
1620726380000|2021-05-11 09:46:20|2244.5|2238.5|2244.5|2238.5|2244.5|2238.5|2244.5|2238.5|1
1620726390000|2021-05-11 09:46:30|2244.8|2238.8|2245.8|2239.8|2245.8|2239.8|2244.8|2238.8|4
1620726420000|2021-05-11 09:47:00|2245.5|2239.5|2244.8|2238.8|2245.5|2239.5|2244.3|2238.3|3
1620726440000|2021-05-11 09:47:20|2244.9|2238.9|2244.9|2238.9|2244.9|2238.9|2244.9|2238.9|1
1620726460000|2021-05-11 09:47:40|2244.8|2238.8|2244.8|2238.8|2244.8|2238.8|2244.8|2238.8|1
1620726560000|2021-05-11 09:49:20|2243.5|2237.5|2242|2236|2243.5|2237.5|2242|2236|4
1620726580000|2021-05-11 09:49:40|2242.3|2236.3|2242.3|2236.3|2242.3|2236.3|2242.3|2236.3|1
1620726590000|2021-05-11 09:49:50|2242.4|2236.4|2242.6|2236.6|2242.8|2236.8|2242.4|2236.4|4
1620726620000|2021-05-11 09:50:20|2243.3|2237.3|2243.3|2237.3|2243.3|2237.3|2243.3|2237.3|1
1620726770000|2021-05-11 09:52:50|2242.6|2236.6|2243.3|2237.3|2243.3|2237.3|2242.6|2236.6|3
1620726800000|2021-05-11 09:53:20|2242.8|2236.8|2243.3|2237.3|2243.3|2237.3|2242.8|2236.8|2
1620726810000|2021-05-11 09:53:30|2243.5|2237.5|2243.3|2237.3|2243.5|2237.5|2243.3|2237.3|2
1620726930000|2021-05-11 09:55:30|2243.8|2237.8|2243|2237|2243.8|2237.8|2243|2237|3
1620726980000|2021-05-11 09:56:20|2243.3|2237.3|2242.9|2236.9|2243.3|2237.3|2242.9|2236.9|2
1620727010000|2021-05-11 09:56:50|2243.3|2237.3|2243.5|2237.5|2243.5|2237.5|2243.3|2237.3|2
1620727030000|2021-05-11 09:57:10|2243.9|2237.9|2243.9|2237.9|2243.9|2237.9|2243.9|2237.9|1
1620727120000|2021-05-11 09:58:40|2244.3|2238.3|2244.3|2238.3|2244.3|2238.3|2244.3|2238.3|1
1620727170000|2021-05-11 09:59:30|2244|2238|2244|2238|2244|2238|2244|2238|1
1620727200000|2021-05-11 10:00:00|2244.3|2238.3|2244.3|2238.3|2244.3|2238.3|2244.3|2238.3|1
1620727210000|2021-05-11 10:00:10|2244.5|2238.5|2244.5|2238.5|2244.5|2238.5|2244.5|2238.5|1
1620727260000|2021-05-11 10:01:00|2244.3|2238.3|2244.3|2238.3|2244.3|2238.3|2244.3|2238.3|1
1620727290000|2021-05-11 10:01:30|2244|2238|2244|2238|2244.4|2238.4|2243.9|2237.9|5
1620727300000|2021-05-11 10:01:40|2244.3|2238.3|2244.3|2238.3|2244.3|2238.3|2244.3|2238.3|1
1620727330000|2021-05-11 10:02:10|2244.5|2238.5|2244.5|2238.5|2244.5|2238.5|2244.5|2238.5|1
1620727450000|2021-05-11 10:04:10|2245.8|2239.8|2246.6|2240.6|2246.6|2240.6|2245.8|2239.8|4
1620727460000|2021-05-11 10:04:20|2246.5|2240.5|2246.5|2240.5|2246.5|2240.5|2246.5|2240.5|1
1620727470000|2021-05-11 10:04:30|2246.3|2240.3|2245.3|2239.3|2246.3|2240.3|2245.3|2239.3|2
1620727570000|2021-05-11 10:06:10|2245|2239|2244.9|2238.9|2245|2239|2244.9|2238.9|2
1620727620000|2021-05-11 10:07:00|2244.5|2238.5|2244.5|2238.5|2244.5|2238.5|2244.5|2238.5|1
1620727650000|2021-05-11 10:07:30|2244.6|2238.6|2245|2239|2245|2239|2244.6|2238.6|2
1620727670000|2021-05-11 10:07:50|2245.1|2239.1|2245.1|2239.1|2245.1|2239.1|2245.1|2239.1|1
1620727720000|2021-05-11 10:08:40|2245|2239|2245|2239|2245|2239|2245|2239|1
1620727820000|2021-05-11 10:10:20|2245.3|2239.3|2245.4|2239.4|2245.4|2239.4|2245.3|2239.3|2
1620727830000|2021-05-11 10:10:30|2245.5|2239.5|2246.8|2240.8|2246.8|2240.8|2245.5|2239.5|2
1620727870000|2021-05-11 10:11:10|2246.9|2240.9|2246.9|2240.9|2246.9|2240.9|2246.9|2240.9|1
1620727880000|2021-05-11 10:11:20|2246.8|2240.8|2245.3|2239.3|2246.8|2240.8|2245.3|2239.3|2
1620728000000|2021-05-11 10:13:20|2245.5|2239.5|2245.9|2239.9|2245.9|2239.9|2245.5|2239.5|2
1620728060000|2021-05-11 10:14:20|2245.8|2239.8|2245.8|2239.8|2245.8|2239.8|2245.8|2239.8|1
1620728090000|2021-05-11 10:14:50|2245.9|2239.9|2246.3|2240.3|2246.3|2240.3|2245.9|2239.9|2
1620728100000|2021-05-11 10:15:00|2246.5|2240.5|2247.5|2241.5|2247.8|2241.8|2246.5|2240.5|6
1620728180000|2021-05-11 10:16:20|2247|2241|2247.1|2241.1|2247.1|2241.1|2247|2241|2
1620728370000|2021-05-11 10:19:30|2247|2241|2247|2241|2247|2241|2247|2241|1
1620728420000|2021-05-11 10:20:20|2246.9|2240.9|2246.9|2240.9|2246.9|2240.9|2246.9|2240.9|1
1620728530000|2021-05-11 10:22:10|2247|2241|2247|2241|2247|2241|2247|2241|1
1620728550000|2021-05-11 10:22:30|2247.1|2241.1|2247.4|2241.4|2247.4|2241.4|2247.1|2241.1|2
1620728630000|2021-05-11 10:23:50|2247.3|2241.3|2247.3|2241.3|2247.3|2241.3|2247.3|2241.3|1
1620728750000|2021-05-11 10:25:50|2247.4|2241.4|2247.4|2241.4|2247.4|2241.4|2247.4|2241.4|1
1620728870000|2021-05-11 10:27:50|2247.3|2241.3|2247.3|2241.3|2247.3|2241.3|2247.3|2241.3|1
1620728880000|2021-05-11 10:28:00|2247.1|2241.1|2247.1|2241.1|2247.1|2241.1|2247.1|2241.1|1
1620728970000|2021-05-11 10:29:30|2246.9|2240.9|2246.9|2240.9|2246.9|2240.9|2246.9|2240.9|1
1620728980000|2021-05-11 10:29:40|2246.8|2240.8|2246.8|2240.8|2246.8|2240.8|2246.8|2240.8|1
1620729000000|2021-05-11 10:30:00|2247|2241|2247|2241|2247|2241|2247|2241|1
1620729010000|2021-05-11 10:30:10|2246.8|2240.8|2246.8|2240.8|2246.8|2240.8|2246.8|2240.8|1
1620729110000|2021-05-11 10:31:50|2247|2241|2247.3|2241.3|2247.3|2241.3|2247|2241|2
1620729330000|2021-05-11 10:35:30|2247.5|2241.5|2247.5|2241.5|2247.5|2241.5|2247.5|2241.5|1
1620729360000|2021-05-11 10:36:00|2247.6|2241.6|2247.6|2241.6|2247.6|2241.6|2247.6|2241.6|1
1620729390000|2021-05-11 10:36:30|2247.5|2241.5|2246.5|2240.5|2247.5|2241.5|2246.5|2240.5|3
1620729410000|2021-05-11 10:36:50|2246.6|2240.6|2246.6|2240.6|2246.6|2240.6|2246.6|2240.6|1
1620729420000|2021-05-11 10:37:00|2247|2241|2246.5|2240.5|2247|2241|2246.5|2240.5|3
1620729450000|2021-05-11 10:37:30|2246.8|2240.8|2246.5|2240.5|2246.8|2240.8|2246.5|2240.5|2
1620729710000|2021-05-11 10:41:50|2246|2240|2245.9|2239.9|2246|2240|2245.9|2239.9|2
1620729720000|2021-05-11 10:42:00|2246|2240|2246.3|2240.3|2246.3|2240.3|2246|2240|2
1620729760000|2021-05-11 10:42:40|2246|2240|2244.5|2238.5|2246|2240|2244.5|2238.5|2
1620729780000|2021-05-11 10:43:00|2244.8|2238.8|2244.5|2238.5|2244.8|2238.8|2244.5|2238.5|2
1620729840000|2021-05-11 10:44:00|2244.4|2238.4|2244.4|2238.4|2244.4|2238.4|2244.4|2238.4|1
1620729860000|2021-05-11 10:44:20|2244.5|2238.5|2244.8|2238.8|2244.8|2238.8|2244.5|2238.5|2
1620729880000|2021-05-11 10:44:40|2244.5|2238.5|2244.3|2238.3|2244.5|2238.5|2244.3|2238.3|3
1620729900000|2021-05-11 10:45:00|2244.4|2238.4|2244.5|2238.5|2244.5|2238.5|2244.4|2238.4|2
1620729910000|2021-05-11 10:45:10|2244.8|2238.8|2244.8|2238.8|2244.8|2238.8|2244.8|2238.8|1
1620729940000|2021-05-11 10:45:40|2245|2239|2245|2239|2245|2239|2245|2239|1
1620729950000|2021-05-11 10:45:50|2244.4|2238.4|2244.3|2238.3|2244.4|2238.4|2244.3|2238.3|2
1620729980000|2021-05-11 10:46:20|2243.9|2237.9|2243.8|2237.8|2243.9|2237.9|2243.8|2237.8|2
1620729990000|2021-05-11 10:46:30|2243.3|2237.3|2242.5|2236.5|2243.5|2237.5|2242.5|2236.5|6
1620730000000|2021-05-11 10:46:40|2242.9|2236.9|2243.5|2237.5|2243.8|2237.8|2242.9|2236.9|4
1620730020000|2021-05-11 10:47:00|2243.3|2237.3|2242.8|2236.8|2243.8|2237.8|2242.8|2236.8|7
1620730060000|2021-05-11 10:47:40|2243|2237|2242.8|2236.8|2243|2237|2242.8|2236.8|2
1620730090000|2021-05-11 10:48:10|2243|2237|2243|2237|2243|2237|2243|2237|1
1620730110000|2021-05-11 10:48:30|2243.3|2237.3|2243.9|2237.9|2243.9|2237.9|2243.3|2237.3|3
1620730120000|2021-05-11 10:48:40|2244.1|2238.1|2244.1|2238.1|2244.3|2238.3|2244|2238|4
1620730210000|2021-05-11 10:50:10|2243.9|2237.9|2243.9|2237.9|2243.9|2237.9|2243.9|2237.9|1
1620730230000|2021-05-11 10:50:30|2244|2238|2244|2238|2244|2238|2244|2238|1
1620730420000|2021-05-11 10:53:40|2243.5|2237.5|2243.3|2237.3|2243.5|2237.5|2243.3|2237.3|2
1620730480000|2021-05-11 10:54:40|2243.4|2237.4|2242.5|2236.5|2243.5|2237.5|2242.5|2236.5|4
1620730500000|2021-05-11 10:55:00|2242.3|2236.3|2242.3|2236.3|2242.3|2236.3|2242.3|2236.3|1
1620730540000|2021-05-11 10:55:40|2242|2236|2241.8|2235.8|2242|2236|2241.8|2235.8|2
1620730570000|2021-05-11 10:56:10|2241.4|2235.4|2240.8|2234.8|2241.4|2235.4|2240.8|2234.8|2
1620730640000|2021-05-11 10:57:20|2240.9|2234.9|2240.9|2234.9|2240.9|2234.9|2240.9|2234.9|1
1620730650000|2021-05-11 10:57:30|2241|2235|2241.4|2235.4|2241.4|2235.4|2241|2235|3
1620730740000|2021-05-11 10:59:00|2241.1|2235.1|2241|2235|2241.1|2235.1|2241|2235|2
1620730790000|2021-05-11 10:59:50|2241.3|2235.3|2241.3|2235.3|2241.3|2235.3|2241.3|2235.3|1
1620730800000|2021-05-11 11:00:00|2241.4|2235.4|2241.5|2235.5|2241.5|2235.5|2241.4|2235.4|2
1620730890000|2021-05-11 11:01:30|2241.3|2235.3|2241.3|2235.3|2241.3|2235.3|2241.3|2235.3|1
1620730990000|2021-05-11 11:03:10|2241|2235|2241.3|2235.3|2241.3|2235.3|2241|2235|2
1620731000000|2021-05-11 11:03:20|2241.5|2235.5|2242.5|2236.5|2242.5|2236.5|2241.5|2235.5|6
1620731040000|2021-05-11 11:04:00|2242.6|2236.6|2243.3|2237.3|2243.4|2237.4|2242.6|2236.6|4
1620731050000|2021-05-11 11:04:10|2243.1|2237.1|2242.8|2236.8|2243.1|2237.1|2242.8|2236.8|2
1620731140000|2021-05-11 11:05:40|2242.5|2236.5|2240.5|2234.5|2242.5|2236.5|2240.5|2234.5|2
1620731310000|2021-05-11 11:08:30|2240.3|2234.3|2240.3|2234.3|2240.3|2234.3|2240.3|2234.3|1
1620731340000|2021-05-11 11:09:00|2240.5|2234.5|2240.5|2234.5|2240.5|2234.5|2240.5|2234.5|1
1620731400000|2021-05-11 11:10:00|2240.4|2234.4|2240.4|2234.4|2240.4|2234.4|2240.4|2234.4|1
1620731460000|2021-05-11 11:11:00|2240.3|2234.3|2240.3|2234.3|2240.3|2234.3|2240.3|2234.3|1
1620731570000|2021-05-11 11:12:50|2240.4|2234.4|2240.4|2234.4|2240.4|2234.4|2240.4|2234.4|1
1620731630000|2021-05-11 11:13:50|2240.5|2234.5|2240.5|2234.5|2240.5|2234.5|2240.5|2234.5|1
1620731700000|2021-05-11 11:15:00|2240.8|2234.8|2240.5|2234.5|2240.8|2234.8|2240.5|2234.5|2
1620731830000|2021-05-11 11:17:10|2240.4|2234.4|2240.4|2234.4|2240.4|2234.4|2240.4|2234.4|1
1620731840000|2021-05-11 11:17:20|2240.6|2234.6|2240.5|2234.5|2240.9|2234.9|2240.5|2234.5|4
1620731910000|2021-05-11 11:18:30|2240.6|2234.6|2240.6|2234.6|2240.6|2234.6|2240.6|2234.6|1
1620732000000|2021-05-11 11:20:00|2240.5|2234.5|2240.5|2234.5|2240.5|2234.5|2240.5|2234.5|1
1620732050000|2021-05-11 11:20:50|2240.6|2234.6|2240.6|2234.6|2240.6|2234.6|2240.6|2234.6|1
1620732060000|2021-05-11 11:21:00|2240.5|2234.5|2240.5|2234.5|2240.5|2234.5|2240.5|2234.5|1
1620732150000|2021-05-11 11:22:30|2240.6|2234.6|2240.6|2234.6|2240.6|2234.6|2240.6|2234.6|1
1620732200000|2021-05-11 11:23:20|2240.5|2234.5|2240.5|2234.5|2240.5|2234.5|2240.5|2234.5|1
1620732260000|2021-05-11 11:24:20|2240.6|2234.6|2240.6|2234.6|2240.6|2234.6|2240.6|2234.6|1
1620732400000|2021-05-11 11:26:40|2240.8|2234.8|2240.6|2234.6|2240.8|2234.8|2240.6|2234.6|2
1620732510000|2021-05-11 11:28:30|2240.5|2234.5|2240.5|2234.5|2240.5|2234.5|2240.5|2234.5|1
1620732550000|2021-05-11 11:29:10|2240.8|2234.8|2240.8|2234.8|2240.8|2234.8|2240.8|2234.8|1
1620732570000|2021-05-11 11:29:30|2240.9|2234.9|2240.9|2234.9|2240.9|2234.9|2240.9|2234.9|1
1620732600000|2021-05-11 11:30:00|2241.1|2235.1|2241.4|2235.4|2241.4|2235.4|2241.1|2235.1|2
1620732650000|2021-05-11 11:30:50|2241.5|2235.5|2241.5|2235.5|2241.5|2235.5|2241.5|2235.5|1
1620732670000|2021-05-11 11:31:10|2242|2236|2242.9|2236.9|2243.4|2237.4|2242|2236|5
1620732730000|2021-05-11 11:32:10|2242.6|2236.6|2242.6|2236.6|2242.6|2236.6|2242.6|2236.6|1
1620732750000|2021-05-11 11:32:30|2242.8|2236.8|2242.8|2236.8|2242.8|2236.8|2242.8|2236.8|1
1620732800000|2021-05-11 11:33:20|2242.5|2236.5|2242.5|2236.5|2242.5|2236.5|2242.5|2236.5|1
1620732810000|2021-05-11 11:33:30|2242.3|2236.3|2241.6|2235.6|2242.3|2236.3|2241.6|2235.6|3
1620732870000|2021-05-11 11:34:30|2241.4|2235.4|2240.3|2234.3|2241.4|2235.4|2240.3|2234.3|2
1620732890000|2021-05-11 11:34:50|2240.5|2234.5|2240.6|2234.6|2240.6|2234.6|2240.5|2234.5|2
1620732920000|2021-05-11 11:35:20|2240.8|2234.8|2242|2236|2242|2236|2240.8|2234.8|2
1620732990000|2021-05-11 11:36:30|2241.5|2235.5|2240|2234|2241.5|2235.5|2240|2234|2
1620733000000|2021-05-11 11:36:40|2239.5|2233.5|2239.8|2233.8|2239.8|2233.8|2239.3|2233.3|6
1620733050000|2021-05-11 11:37:30|2239.9|2233.9|2240.3|2234.3|2240.3|2234.3|2239.9|2233.9|2
1620733090000|2021-05-11 11:38:10|2240.4|2234.4|2239.6|2233.6|2240.4|2234.4|2239.6|2233.6|3
1620733100000|2021-05-11 11:38:20|2239.8|2233.8|2239.8|2233.8|2239.8|2233.8|2239.8|2233.8|1
1620733180000|2021-05-11 11:39:40|2240.5|2234.5|2240.5|2234.5|2240.5|2234.5|2240.5|2234.5|1
1620733230000|2021-05-11 11:40:30|2240|2234|2240|2234|2240|2234|2240|2234|1
1620733240000|2021-05-11 11:40:40|2239.8|2233.8|2239.5|2233.5|2239.8|2233.8|2239.5|2233.5|2
1620733280000|2021-05-11 11:41:20|2239.8|2233.8|2240|2234|2240|2234|2239.8|2233.8|2
1620733450000|2021-05-11 11:44:10|2240.3|2234.3|2240.8|2234.8|2240.8|2234.8|2240.3|2234.3|3
1620733480000|2021-05-11 11:44:40|2241|2235|2241.3|2235.3|2241.3|2235.3|2241|2235|2
1620733500000|2021-05-11 11:45:00|2241.1|2235.1|2240.9|2234.9|2241.1|2235.1|2240.9|2234.9|2
1620733520000|2021-05-11 11:45:20|2240.5|2234.5|2240.5|2234.5|2240.6|2234.6|2240.5|2234.5|3
1620733530000|2021-05-11 11:45:30|2241|2235|2241.1|2235.1|2241.6|2235.6|2241|2235|4
1620733560000|2021-05-11 11:46:00|2240.9|2234.9|2239.8|2233.8|2240.9|2234.9|2239.8|2233.8|5
1620733570000|2021-05-11 11:46:10|2239.6|2233.6|2240|2234|2240|2234|2239.6|2233.6|3
1620733580000|2021-05-11 11:46:20|2239.9|2233.9|2240|2234|2240|2234|2239.8|2233.8|3
1620733590000|2021-05-11 11:46:30|2239.8|2233.8|2239.8|2233.8|2239.8|2233.8|2239.8|2233.8|1
1620733600000|2021-05-11 11:46:40|2240|2234|2239.9|2233.9|2240|2234|2239.9|2233.9|2
1620733610000|2021-05-11 11:46:50|2239.6|2233.6|2239.5|2233.5|2239.6|2233.6|2239.5|2233.5|2
1620733620000|2021-05-11 11:47:00|2239.3|2233.3|2238.8|2232.8|2239.3|2233.3|2238.8|2232.8|3
1620733630000|2021-05-11 11:47:10|2238.6|2232.6|2238.5|2232.5|2238.8|2232.8|2238.5|2232.5|3
1620733640000|2021-05-11 11:47:20|2238.6|2232.6|2239.1|2233.1|2239.1|2233.1|2238.6|2232.6|3
1620733650000|2021-05-11 11:47:30|2239.3|2233.3|2239.5|2233.5|2239.8|2233.8|2239.3|2233.3|3
1620733660000|2021-05-11 11:47:40|2239|2233|2239|2233|2239.3|2233.3|2239|2233|3
1620733670000|2021-05-11 11:47:50|2239.5|2233.5|2239.3|2233.3|2239.8|2233.8|2239.3|2233.3|3
1620733690000|2021-05-11 11:48:10|2239.5|2233.5|2239.5|2233.5|2239.8|2233.8|2239.5|2233.5|4
1620733710000|2021-05-11 11:48:30|2239.4|2233.4|2239.4|2233.4|2239.4|2233.4|2239.4|2233.4|1
1620733720000|2021-05-11 11:48:40|2239.3|2233.3|2239.3|2233.3|2239.3|2233.3|2239.3|2233.3|1
1620733740000|2021-05-11 11:49:00|2239.4|2233.4|2239.1|2233.1|2239.4|2233.4|2239.1|2233.1|4
1620733770000|2021-05-11 11:49:30|2239|2233|2238.9|2232.9|2239.3|2233.3|2238.9|2232.9|4
1620733780000|2021-05-11 11:49:40|2239.5|2233.5|2239.8|2233.8|2239.8|2233.8|2239.5|2233.5|3
1620733790000|2021-05-11 11:49:50|2240|2234|2240|2234|2240.3|2234.3|2239.8|2233.8|4
1620733820000|2021-05-11 11:50:20|2240.1|2234.1|2239.9|2233.9|2240.3|2234.3|2239.9|2233.9|4
1620733840000|2021-05-11 11:50:40|2238.8|2232.8|2238.8|2232.8|2238.8|2232.8|2238.8|2232.8|1
1620733880000|2021-05-11 11:51:20|2238.6|2232.6|2236.9|2230.9|2238.6|2232.6|2236.9|2230.9|4
1620733890000|2021-05-11 11:51:30|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|1
1620733900000|2021-05-11 11:51:40|2236.5|2230.5|2235.5|2229.5|2236.5|2230.5|2235.5|2229.5|2
1620733920000|2021-05-11 11:52:00|2235.3|2229.3|2235|2229|2235.3|2229.3|2235|2229|2
1620733930000|2021-05-11 11:52:10|2235.3|2229.3|2235.9|2229.9|2235.9|2229.9|2235.3|2229.3|2
1620733940000|2021-05-11 11:52:20|2236|2230|2236|2230|2236|2230|2236|2230|1
1620733950000|2021-05-11 11:52:30|2236.3|2230.3|2235.9|2229.9|2236.3|2230.3|2235.9|2229.9|4
1620733960000|2021-05-11 11:52:40|2235.8|2229.8|2235|2229|2235.8|2229.8|2235|2229|2
1620733970000|2021-05-11 11:52:50|2235.3|2229.3|2235|2229|2235.3|2229.3|2235|2229|2
1620733980000|2021-05-11 11:53:00|2235.1|2229.1|2235.1|2229.1|2235.1|2229.1|2235.1|2229.1|1
1620734100000|2021-05-11 11:55:00|2235|2229|2236.3|2230.3|2236.3|2230.3|2235|2229|3
1620734110000|2021-05-11 11:55:10|2237|2231|2237|2231|2237|2231|2236.3|2230.3|6
1620734120000|2021-05-11 11:55:20|2237.1|2231.1|2237.8|2231.8|2237.8|2231.8|2237.1|2231.1|2
1620734130000|2021-05-11 11:55:30|2237.9|2231.9|2238|2232|2238|2232|2237.9|2231.9|2
1620734160000|2021-05-11 11:56:00|2238.3|2232.3|2238.5|2232.5|2238.5|2232.5|2238.3|2232.3|2
1620734190000|2021-05-11 11:56:30|2238.1|2232.1|2237.9|2231.9|2238.1|2232.1|2237.9|2231.9|2
1620734200000|2021-05-11 11:56:40|2237.8|2231.8|2236.6|2230.6|2237.8|2231.8|2236.6|2230.6|2
1620734210000|2021-05-11 11:56:50|2236.9|2230.9|2236.9|2230.9|2236.9|2230.9|2236.9|2230.9|1
1620734230000|2021-05-11 11:57:10|2236.5|2230.5|2236.1|2230.1|2236.5|2230.5|2236.1|2230.1|4
1620734240000|2021-05-11 11:57:20|2236.3|2230.3|2236.3|2230.3|2236.3|2230.3|2236.3|2230.3|1
1620734270000|2021-05-11 11:57:50|2236.1|2230.1|2236.1|2230.1|2236.1|2230.1|2236.1|2230.1|1
1620734320000|2021-05-11 11:58:40|2236|2230|2235|2229|2236|2230|2235|2229|2
1620734330000|2021-05-11 11:58:50|2235.1|2229.1|2235.1|2229.1|2235.1|2229.1|2235.1|2229.1|1
1620734340000|2021-05-11 11:59:00|2235.4|2229.4|2235.6|2229.6|2235.8|2229.8|2235.4|2229.4|3
1620734350000|2021-05-11 11:59:10|2235.5|2229.5|2235.5|2229.5|2235.5|2229.5|2235.5|2229.5|1
1620734370000|2021-05-11 11:59:30|2235.8|2229.8|2235.8|2229.8|2235.8|2229.8|2235.8|2229.8|1
1620734380000|2021-05-11 11:59:40|2236|2230|2235.6|2229.6|2236|2230|2235.6|2229.6|3
1620734390000|2021-05-11 11:59:50|2235.5|2229.5|2235.3|2229.3|2235.5|2229.5|2235.3|2229.3|2
1620734400000|2021-05-11 12:00:00|2235.5|2229.5|2235.3|2229.3|2235.6|2229.6|2235.3|2229.3|3
1620734420000|2021-05-11 12:00:20|2235.5|2229.5|2236|2230|2236|2230|2235.5|2229.5|2
1620734430000|2021-05-11 12:00:30|2236.3|2230.3|2236.3|2230.3|2236.3|2230.3|2236.3|2230.3|1
1620734480000|2021-05-11 12:01:20|2236|2230|2236|2230|2236|2230|2236|2230|1
1620734550000|2021-05-11 12:02:30|2236.3|2230.3|2236.3|2230.3|2236.3|2230.3|2236.3|2230.3|1
1620734580000|2021-05-11 12:03:00|2236|2230|2236.3|2230.3|2236.3|2230.3|2236|2230|2
1620734610000|2021-05-11 12:03:30|2235.9|2229.9|2236|2230|2236.1|2230.1|2235.9|2229.9|3
1620734630000|2021-05-11 12:03:50|2235.8|2229.8|2235.6|2229.6|2236.1|2230.1|2235.6|2229.6|6
1620734650000|2021-05-11 12:04:10|2235.9|2229.9|2236|2230|2236.1|2230.1|2235.9|2229.9|3
1620734700000|2021-05-11 12:05:00|2236.3|2230.3|2236.3|2230.3|2236.3|2230.3|2236.3|2230.3|1
1620734730000|2021-05-11 12:05:30|2236.8|2230.8|2239.4|2233.4|2239.4|2233.4|2236.8|2230.8|5
1620734740000|2021-05-11 12:05:40|2239.5|2233.5|2239.6|2233.6|2239.6|2233.6|2239.5|2233.5|2
1620734750000|2021-05-11 12:05:50|2239.9|2233.9|2240.1|2234.1|2240.1|2234.1|2239.9|2233.9|2
1620734790000|2021-05-11 12:06:30|2239.6|2233.6|2240|2234|2240|2234|2239.5|2233.5|4
1620734800000|2021-05-11 12:06:40|2240.1|2234.1|2239.9|2233.9|2240.1|2234.1|2239.9|2233.9|2
1620734810000|2021-05-11 12:06:50|2240|2234|2240.5|2234.5|2240.5|2234.5|2240|2234|3
1620734820000|2021-05-11 12:07:00|2240.4|2234.4|2240.3|2234.3|2240.4|2234.4|2240.3|2234.3|2
1620734830000|2021-05-11 12:07:10|2240.5|2234.5|2240.6|2234.6|2240.8|2234.8|2240.5|2234.5|4
1620734840000|2021-05-11 12:07:20|2240.4|2234.4|2238.9|2232.9|2240.4|2234.4|2238.9|2232.9|2
1620734850000|2021-05-11 12:07:30|2239|2233|2239|2233|2239|2233|2239|2233|1
1620734880000|2021-05-11 12:08:00|2239.3|2233.3|2238.4|2232.4|2239.3|2233.3|2238.4|2232.4|2
1620734900000|2021-05-11 12:08:20|2238.6|2232.6|2238.6|2232.6|2238.6|2232.6|2238.6|2232.6|1
1620734910000|2021-05-11 12:08:30|2238.4|2232.4|2238.3|2232.3|2238.4|2232.4|2238.3|2232.3|2
1620734940000|2021-05-11 12:09:00|2238.1|2232.1|2238.1|2232.1|2238.1|2232.1|2238.1|2232.1|1
1620734990000|2021-05-11 12:09:50|2238|2232|2238|2232|2238|2232|2238|2232|1
1620735000000|2021-05-11 12:10:00|2237.8|2231.8|2237|2231|2237.8|2231.8|2237|2231|2
1620735020000|2021-05-11 12:10:20|2237.3|2231.3|2236.4|2230.4|2237.5|2231.5|2236.4|2230.4|3
1620735040000|2021-05-11 12:10:40|2236.5|2230.5|2237.1|2231.1|2237.1|2231.1|2236.5|2230.5|3
1620735050000|2021-05-11 12:10:50|2237.3|2231.3|2238.6|2232.6|2238.6|2232.6|2237.3|2231.3|2
1620735070000|2021-05-11 12:11:10|2238.8|2232.8|2239|2233|2239|2233|2238.8|2232.8|3
1620735100000|2021-05-11 12:11:40|2239.5|2233.5|2240.3|2234.3|2240.3|2234.3|2239.5|2233.5|5
1620735120000|2021-05-11 12:12:00|2240|2234|2239|2233|2240|2234|2239|2233|3
1620735150000|2021-05-11 12:12:30|2239.3|2233.3|2239.8|2233.8|2239.8|2233.8|2239.3|2233.3|2
1620735170000|2021-05-11 12:12:50|2239.9|2233.9|2240.1|2234.1|2240.1|2234.1|2239.9|2233.9|2
1620735180000|2021-05-11 12:13:00|2240.3|2234.3|2240.8|2234.8|2240.8|2234.8|2240.3|2234.3|2
1620735200000|2021-05-11 12:13:20|2240.6|2234.6|2240.6|2234.6|2240.6|2234.6|2240.6|2234.6|1
1620735210000|2021-05-11 12:13:30|2240.8|2234.8|2241.1|2235.1|2241.3|2235.3|2240.8|2234.8|3
1620735220000|2021-05-11 12:13:40|2241.4|2235.4|2241.4|2235.4|2241.4|2235.4|2241.4|2235.4|1
1620735250000|2021-05-11 12:14:10|2241|2235|2240.9|2234.9|2241|2235|2240.9|2234.9|2
1620735280000|2021-05-11 12:14:40|2240.5|2234.5|2239.6|2233.6|2240.5|2234.5|2239.6|2233.6|2
1620735290000|2021-05-11 12:14:50|2239.8|2233.8|2239.8|2233.8|2239.8|2233.8|2239.8|2233.8|1
1620735300000|2021-05-11 12:15:00|2239.9|2233.9|2240.6|2234.6|2240.6|2234.6|2239.9|2233.9|2
1620735310000|2021-05-11 12:15:10|2240.8|2234.8|2240.1|2234.1|2241.8|2235.8|2240.1|2234.1|5
1620735320000|2021-05-11 12:15:20|2240|2234|2240|2234|2240|2234|2240|2234|1
1620735330000|2021-05-11 12:15:30|2240.3|2234.3|2240.3|2234.3|2240.3|2234.3|2240.3|2234.3|1
1620735390000|2021-05-11 12:16:30|2240.1|2234.1|2240.3|2234.3|2240.3|2234.3|2239.9|2233.9|4
1620735420000|2021-05-11 12:17:00|2240.4|2234.4|2240.3|2234.3|2240.4|2234.4|2240.3|2234.3|2
1620735470000|2021-05-11 12:17:50|2240.1|2234.1|2240.1|2234.1|2240.1|2234.1|2240.1|2234.1|1
1620735510000|2021-05-11 12:18:30|2240|2234|2238.5|2232.5|2240|2234|2238.5|2232.5|6
1620735520000|2021-05-11 12:18:40|2238.3|2232.3|2238|2232|2238.3|2232.3|2238|2232|2
1620735540000|2021-05-11 12:19:00|2238.3|2232.3|2238.6|2232.6|2238.6|2232.6|2238.3|2232.3|2
1620735560000|2021-05-11 12:19:20|2238.8|2232.8|2238.9|2232.9|2238.9|2232.9|2238.8|2232.8|2
1620735570000|2021-05-11 12:19:30|2239|2233|2238|2232|2239|2233|2238|2232|2
1620735620000|2021-05-11 12:20:20|2237.9|2231.9|2236.5|2230.5|2237.9|2231.9|2236.5|2230.5|2
1620735630000|2021-05-11 12:20:30|2236.4|2230.4|2236.3|2230.3|2236.4|2230.4|2236.1|2230.1|3
1620735640000|2021-05-11 12:20:40|2236.5|2230.5|2236.5|2230.5|2236.5|2230.5|2236.5|2230.5|1
1620735660000|2021-05-11 12:21:00|2236.8|2230.8|2238.6|2232.6|2238.6|2232.6|2236.8|2230.8|8
1620735670000|2021-05-11 12:21:10|2238.8|2232.8|2239.8|2233.8|2239.8|2233.8|2238.8|2232.8|2
1620735690000|2021-05-11 12:21:30|2239.4|2233.4|2239.3|2233.3|2239.4|2233.4|2239.3|2233.3|2
1620735730000|2021-05-11 12:22:10|2239.4|2233.4|2239.8|2233.8|2239.8|2233.8|2239.4|2233.4|2
1620735750000|2021-05-11 12:22:30|2240|2234|2240.4|2234.4|2240.4|2234.4|2240|2234|3
1620735800000|2021-05-11 12:23:20|2240.3|2234.3|2240.3|2234.3|2240.3|2234.3|2240.3|2234.3|1
1620735810000|2021-05-11 12:23:30|2240|2234|2239.1|2233.1|2240|2234|2239.1|2233.1|2
1620735830000|2021-05-11 12:23:50|2239|2233|2238.9|2232.9|2239|2233|2238.9|2232.9|2
1620735870000|2021-05-11 12:24:30|2238.8|2232.8|2238|2232|2238.8|2232.8|2238|2232|2
1620735880000|2021-05-11 12:24:40|2238.3|2232.3|2236|2230|2238.3|2232.3|2236|2230|4
1620735890000|2021-05-11 12:24:50|2235.9|2229.9|2235.8|2229.8|2235.9|2229.9|2235.8|2229.8|2
1620735900000|2021-05-11 12:25:00|2235.5|2229.5|2235.5|2229.5|2235.8|2229.8|2235.5|2229.5|3
1620735920000|2021-05-11 12:25:20|2235.8|2229.8|2235.8|2229.8|2235.8|2229.8|2235.8|2229.8|1
1620735940000|2021-05-11 12:25:40|2235.3|2229.3|2235.1|2229.1|2235.3|2229.3|2235.1|2229.1|2
1620735950000|2021-05-11 12:25:50|2235.3|2229.3|2235.3|2229.3|2235.3|2229.3|2235.3|2229.3|1
1620735960000|2021-05-11 12:26:00|2235|2229|2235|2229|2235|2229|2235|2229|1
1620736120000|2021-05-11 12:28:40|2235.3|2229.3|2236|2230|2236.8|2230.8|2235.3|2229.3|9
1620736130000|2021-05-11 12:28:50|2235.9|2229.9|2235.6|2229.6|2235.9|2229.9|2235.6|2229.6|2
1620736150000|2021-05-11 12:29:10|2235.8|2229.8|2236|2230|2236|2230|2235.8|2229.8|2
1620736160000|2021-05-11 12:29:20|2235.9|2229.9|2235.8|2229.8|2235.9|2229.9|2235.8|2229.8|2
1620736190000|2021-05-11 12:29:50|2236.5|2230.5|2235.8|2229.8|2236.5|2230.5|2235.6|2229.6|5
1620736200000|2021-05-11 12:30:00|2235.9|2229.9|2235.1|2229.1|2236.5|2230.5|2235.1|2229.1|6
1620736230000|2021-05-11 12:30:30|2235.4|2229.4|2235.3|2229.3|2235.8|2229.8|2235.3|2229.3|3
1620736240000|2021-05-11 12:30:40|2235.5|2229.5|2235.5|2229.5|2235.5|2229.5|2235.5|2229.5|1
1620736260000|2021-05-11 12:31:00|2235.8|2229.8|2236.9|2230.9|2236.9|2230.9|2235.8|2229.8|3
1620736270000|2021-05-11 12:31:10|2236.3|2230.3|2236.5|2230.5|2236.5|2230.5|2236.3|2230.3|2
1620736290000|2021-05-11 12:31:30|2236.3|2230.3|2236.3|2230.3|2236.3|2230.3|2236.3|2230.3|1
1620736370000|2021-05-11 12:32:50|2236.5|2230.5|2238|2232|2238|2232|2236.5|2230.5|4
1620736380000|2021-05-11 12:33:00|2237.8|2231.8|2237.8|2231.8|2237.8|2231.8|2237.8|2231.8|1
1620736410000|2021-05-11 12:33:30|2237.5|2231.5|2236|2230|2237.5|2231.5|2235.8|2229.8|3
1620736580000|2021-05-11 12:36:20|2236.3|2230.3|2236|2230|2236.3|2230.3|2236|2230|2
1620736610000|2021-05-11 12:36:50|2236.3|2230.3|2236.8|2230.8|2236.8|2230.8|2236.3|2230.3|3
1620736620000|2021-05-11 12:37:00|2236.6|2230.6|2236.3|2230.3|2236.6|2230.6|2236.3|2230.3|2
1620736650000|2021-05-11 12:37:30|2236.8|2230.8|2236.9|2230.9|2237.1|2231.1|2236.5|2230.5|4
1620736690000|2021-05-11 12:38:10|2236.5|2230.5|2236.4|2230.4|2236.5|2230.5|2236.4|2230.4|2
1620736700000|2021-05-11 12:38:20|2236.3|2230.3|2236.3|2230.3|2236.3|2230.3|2236.3|2230.3|1
1620736760000|2021-05-11 12:39:20|2236.1|2230.1|2236.1|2230.1|2236.1|2230.1|2236.1|2230.1|1
1620736780000|2021-05-11 12:39:40|2236|2230|2235.6|2229.6|2236|2230|2235.6|2229.6|3
1620736820000|2021-05-11 12:40:20|2235.8|2229.8|2236.1|2230.1|2236.1|2230.1|2235.8|2229.8|2
1620736870000|2021-05-11 12:41:10|2236|2230|2234|2228|2236|2230|2234|2228|5
1620736880000|2021-05-11 12:41:20|2234.3|2228.3|2235.1|2229.1|2235.1|2229.1|2234.3|2228.3|2
1620736960000|2021-05-11 12:42:40|2235.3|2229.3|2234.8|2228.8|2235.5|2229.5|2234.8|2228.8|6
1620736970000|2021-05-11 12:42:50|2234.6|2228.6|2234.5|2228.5|2234.6|2228.6|2234.5|2228.5|2
1620736980000|2021-05-11 12:43:00|2234.3|2228.3|2233.6|2227.6|2234.3|2228.3|2233.6|2227.6|2
1620737000000|2021-05-11 12:43:20|2234.1|2228.1|2234.1|2228.1|2234.1|2228.1|2234.1|2228.1|1
1620737010000|2021-05-11 12:43:30|2234.3|2228.3|2234.4|2228.4|2234.4|2228.4|2234.3|2228.3|2
1620737020000|2021-05-11 12:43:40|2234.3|2228.3|2233.5|2227.5|2234.3|2228.3|2233.5|2227.5|3
1620737070000|2021-05-11 12:44:30|2233.8|2227.8|2234.5|2228.5|2234.5|2228.5|2233.8|2227.8|2
1620737080000|2021-05-11 12:44:40|2234.6|2228.6|2234.6|2228.6|2234.6|2228.6|2234.6|2228.6|1
1620737090000|2021-05-11 12:44:50|2234.8|2228.8|2235.1|2229.1|2235.1|2229.1|2234.5|2228.5|6
1620737100000|2021-05-11 12:45:00|2235.4|2229.4|2235|2229|2235.8|2229.8|2235|2229|4
1620737110000|2021-05-11 12:45:10|2235.3|2229.3|2235.5|2229.5|2235.5|2229.5|2235.3|2229.3|2
1620737120000|2021-05-11 12:45:20|2235.4|2229.4|2234.9|2228.9|2235.4|2229.4|2234.9|2228.9|2
1620737150000|2021-05-11 12:45:50|2235|2229|2235|2229|2235|2229|2235|2229|1
1620737160000|2021-05-11 12:46:00|2235.4|2229.4|2235.4|2229.4|2235.4|2229.4|2235.4|2229.4|1
1620737250000|2021-05-11 12:47:30|2235.3|2229.3|2234.5|2228.5|2235.3|2229.3|2234.5|2228.5|2
1620737300000|2021-05-11 12:48:20|2234.6|2228.6|2234.6|2228.6|2234.6|2228.6|2234.6|2228.6|1
1620737310000|2021-05-11 12:48:30|2234.8|2228.8|2234.8|2228.8|2234.8|2228.8|2234.6|2228.6|3
1620737330000|2021-05-11 12:48:50|2234.5|2228.5|2234.5|2228.5|2234.5|2228.5|2234.4|2228.4|3
1620737490000|2021-05-11 12:51:30|2234.6|2228.6|2235.6|2229.6|2236.1|2230.1|2234.6|2228.6|4
1620737500000|2021-05-11 12:51:40|2235.8|2229.8|2236|2230|2236|2230|2235.8|2229.8|2
1620737520000|2021-05-11 12:52:00|2236.1|2230.1|2236.3|2230.3|2236.3|2230.3|2236.1|2230.1|2
1620737530000|2021-05-11 12:52:10|2236.4|2230.4|2236.4|2230.4|2236.4|2230.4|2236.4|2230.4|1
1620737540000|2021-05-11 12:52:20|2236.3|2230.3|2235.4|2229.4|2236.3|2230.3|2235.4|2229.4|2
1620737600000|2021-05-11 12:53:20|2235.5|2229.5|2235.5|2229.5|2235.5|2229.5|2235.5|2229.5|1
1620737610000|2021-05-11 12:53:30|2235.6|2229.6|2235.6|2229.6|2235.6|2229.6|2235.6|2229.6|1
1620737620000|2021-05-11 12:53:40|2235.9|2229.9|2235.8|2229.8|2235.9|2229.9|2235.8|2229.8|2
1620737630000|2021-05-11 12:53:50|2235.6|2229.6|2235.6|2229.6|2235.6|2229.6|2235.6|2229.6|1
1620737660000|2021-05-11 12:54:20|2235.4|2229.4|2235.4|2229.4|2235.4|2229.4|2235.4|2229.4|1
1620737670000|2021-05-11 12:54:30|2235.3|2229.3|2235.6|2229.6|2235.6|2229.6|2235.3|2229.3|3
1620737680000|2021-05-11 12:54:40|2235.9|2229.9|2235.8|2229.8|2235.9|2229.9|2235.8|2229.8|2
1620737690000|2021-05-11 12:54:50|2235.5|2229.5|2235.5|2229.5|2235.5|2229.5|2235.5|2229.5|1
1620737730000|2021-05-11 12:55:30|2235.6|2229.6|2235.6|2229.6|2235.6|2229.6|2235.6|2229.6|1
1620737760000|2021-05-11 12:56:00|2235.5|2229.5|2235.4|2229.4|2235.5|2229.5|2235.4|2229.4|2
1620737770000|2021-05-11 12:56:10|2235|2229|2233.6|2227.6|2235|2229|2233.6|2227.6|5
1620737790000|2021-05-11 12:56:30|2233.5|2227.5|2233.3|2227.3|2233.5|2227.5|2232.8|2226.8|4
1620737800000|2021-05-11 12:56:40|2233|2227|2233.1|2227.1|2233.1|2227.1|2233|2227|2
1620737810000|2021-05-11 12:56:50|2232.8|2226.8|2233.1|2227.1|2233.1|2227.1|2232.8|2226.8|2
1620737820000|2021-05-11 12:57:00|2233.4|2227.4|2234|2228|2234|2228|2233.4|2227.4|3
1620737830000|2021-05-11 12:57:10|2233.8|2227.8|2234|2228|2234|2228|2233.8|2227.8|2
1620737840000|2021-05-11 12:57:20|2234.1|2228.1|2234.1|2228.1|2234.1|2228.1|2234.1|2228.1|1
1620737850000|2021-05-11 12:57:30|2234.3|2228.3|2234.3|2228.3|2234.3|2228.3|2234.3|2228.3|1
1620737860000|2021-05-11 12:57:40|2233.9|2227.9|2232.3|2226.3|2234.3|2228.3|2232.3|2226.3|4
1620737880000|2021-05-11 12:58:00|2232|2226|2232.3|2226.3|2232.3|2226.3|2232|2226|2
1620737890000|2021-05-11 12:58:10|2231.9|2225.9|2231.1|2225.1|2231.9|2225.9|2230.6|2224.6|3
1620737900000|2021-05-11 12:58:20|2231|2225|2229.9|2223.9|2231|2225|2229.9|2223.9|4
1620737910000|2021-05-11 12:58:30|2229.8|2223.8|2229.9|2223.9|2230.5|2224.5|2229.8|2223.8|6
1620737920000|2021-05-11 12:58:40|2230|2224|2230.4|2224.4|2230.5|2224.5|2230|2224|5
1620737930000|2021-05-11 12:58:50|2230.5|2224.5|2230.6|2224.6|2230.6|2224.6|2230.5|2224.5|2
1620737940000|2021-05-11 12:59:00|2230.9|2224.9|2230.8|2224.8|2230.9|2224.9|2230.8|2224.8|2
1620737960000|2021-05-11 12:59:20|2230.9|2224.9|2230.9|2224.9|2230.9|2224.9|2230.9|2224.9|1
1620737970000|2021-05-11 12:59:30|2230.6|2224.6|2231.5|2225.5|2231.5|2225.5|2230.6|2224.6|3
1620737980000|2021-05-11 12:59:40|2231.8|2225.8|2232.3|2226.3|2232.3|2226.3|2231.8|2225.8|2
1620737990000|2021-05-11 12:59:50|2232.5|2226.5|2232.8|2226.8|2232.8|2226.8|2232.4|2226.4|3
1620738000000|2021-05-11 13:00:00|2233.4|2227.4|2230.4|2224.4|2234.4|2228.4|2230.4|2224.4|13
1620738010000|2021-05-11 13:00:10|2230.3|2224.3|2230.3|2224.3|2230.5|2224.5|2229.8|2223.8|8
1620738020000|2021-05-11 13:00:20|2230|2224|2230|2224|2230.4|2224.4|2230|2224|7
1620738030000|2021-05-11 13:00:30|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|1
1620738040000|2021-05-11 13:00:40|2231.5|2225.5|2230.5|2224.5|2231.5|2225.5|2230.5|2224.5|3
1620738050000|2021-05-11 13:00:50|2230.8|2224.8|2231.3|2225.3|2231.3|2225.3|2230.6|2224.6|5
1620738060000|2021-05-11 13:01:00|2231|2225|2230.9|2224.9|2231|2225|2230.9|2224.9|2
1620738080000|2021-05-11 13:01:20|2230.8|2224.8|2230.4|2224.4|2230.8|2224.8|2230.4|2224.4|2
1620738110000|2021-05-11 13:01:50|2230.5|2224.5|2230.5|2224.5|2230.5|2224.5|2230.5|2224.5|1
1620738130000|2021-05-11 13:02:10|2230.8|2224.8|2231.5|2225.5|2231.8|2225.8|2230.8|2224.8|3
1620738140000|2021-05-11 13:02:20|2232|2226|2232|2226|2232|2226|2232|2226|1
1620738150000|2021-05-11 13:02:30|2231.8|2225.8|2231.5|2225.5|2231.8|2225.8|2231.5|2225.5|2
1620738160000|2021-05-11 13:02:40|2233.5|2227.5|2233.8|2227.8|2234|2228|2233.5|2227.5|4
1620738190000|2021-05-11 13:03:10|2233.3|2227.3|2233.3|2227.3|2233.3|2227.3|2233.3|2227.3|1
1620738210000|2021-05-11 13:03:30|2233.5|2227.5|2233.8|2227.8|2233.8|2227.8|2233.3|2227.3|3
1620738220000|2021-05-11 13:03:40|2234|2228|2234.1|2228.1|2234.4|2228.4|2233.9|2227.9|4
1620738230000|2021-05-11 13:03:50|2234.3|2228.3|2234|2228|2234.3|2228.3|2234|2228|3
1620738240000|2021-05-11 13:04:00|2233.8|2227.8|2233.9|2227.9|2233.9|2227.9|2233.8|2227.8|2
1620738250000|2021-05-11 13:04:10|2232.4|2226.4|2231.9|2225.9|2232.4|2226.4|2231.9|2225.9|3
1620738290000|2021-05-11 13:04:50|2232.1|2226.1|2231.4|2225.4|2232.1|2226.1|2231.4|2225.4|2
1620738300000|2021-05-11 13:05:00|2232.5|2226.5|2231.5|2225.5|2232.5|2226.5|2231.5|2225.5|2
1620738320000|2021-05-11 13:05:20|2231.8|2225.8|2230.3|2224.3|2231.8|2225.8|2230.1|2224.1|4
1620738330000|2021-05-11 13:05:30|2230.4|2224.4|2230|2224|2231.3|2225.3|2230|2224|5
1620738340000|2021-05-11 13:05:40|2229.9|2223.9|2231|2225|2231|2225|2229.9|2223.9|3
1620738380000|2021-05-11 13:06:20|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|1
1620738390000|2021-05-11 13:06:30|2231.4|2225.4|2232.3|2226.3|2232.3|2226.3|2231.4|2225.4|2
1620738400000|2021-05-11 13:06:40|2232|2226|2231.8|2225.8|2232|2226|2231.8|2225.8|2
1620738410000|2021-05-11 13:06:50|2231.6|2225.6|2231.3|2225.3|2231.6|2225.6|2231.3|2225.3|3
1620738450000|2021-05-11 13:07:30|2231.4|2225.4|2231.4|2225.4|2231.5|2225.5|2231.4|2225.4|3
1620738460000|2021-05-11 13:07:40|2231.3|2225.3|2231.8|2225.8|2231.8|2225.8|2231.3|2225.3|3
1620738470000|2021-05-11 13:07:50|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|1
1620738480000|2021-05-11 13:08:00|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|2231.3|2225.3|3
1620738510000|2021-05-11 13:08:30|2231.6|2225.6|2231.9|2225.9|2231.9|2225.9|2231.6|2225.6|2
1620738520000|2021-05-11 13:08:40|2231.5|2225.5|2231.4|2225.4|2231.5|2225.5|2231.4|2225.4|2
1620738530000|2021-05-11 13:08:50|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|1
1620738540000|2021-05-11 13:09:00|2231.1|2225.1|2231.1|2225.1|2231.1|2225.1|2231.1|2225.1|1
1620738550000|2021-05-11 13:09:10|2230.9|2224.9|2230.9|2224.9|2230.9|2224.9|2230.9|2224.9|1
1620738560000|2021-05-11 13:09:20|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|1
1620738580000|2021-05-11 13:09:40|2230|2224|2230|2224|2230|2224|2230|2224|1
1620738590000|2021-05-11 13:09:50|2229.8|2223.8|2229.1|2223.1|2229.8|2223.8|2229.1|2223.1|4
1620738600000|2021-05-11 13:10:00|2229|2223|2228.3|2222.3|2229|2223|2228.3|2222.3|2
1620738620000|2021-05-11 13:10:20|2228.4|2222.4|2228.1|2222.1|2228.4|2222.4|2228.1|2222.1|2
1620738630000|2021-05-11 13:10:30|2228.3|2222.3|2227.8|2221.8|2228.5|2222.5|2227.6|2221.6|9
1620738640000|2021-05-11 13:10:40|2228.1|2222.1|2227.9|2221.9|2228.1|2222.1|2227.6|2221.6|8
1620738650000|2021-05-11 13:10:50|2228.1|2222.1|2228|2222|2228.1|2222.1|2228|2222|2
1620738660000|2021-05-11 13:11:00|2228.5|2222.5|2228.5|2222.5|2228.5|2222.5|2228.5|2222.5|1
1620738680000|2021-05-11 13:11:20|2228.9|2222.9|2228.3|2222.3|2228.9|2222.9|2228.3|2222.3|6
1620738690000|2021-05-11 13:11:30|2228|2222|2227.8|2221.8|2228|2222|2227.6|2221.6|4
1620738700000|2021-05-11 13:11:40|2227.3|2221.3|2227.5|2221.5|2227.5|2221.5|2226.5|2220.5|16
1620738710000|2021-05-11 13:11:50|2227|2221|2227|2221|2227|2221|2227|2221|1
1620738720000|2021-05-11 13:12:00|2226.8|2220.8|2227.5|2221.5|2227.6|2221.6|2226.5|2220.5|7
1620738760000|2021-05-11 13:12:40|2227.8|2221.8|2229.5|2223.5|2229.8|2223.8|2227.8|2221.8|5
1620738770000|2021-05-11 13:12:50|2229.4|2223.4|2229.5|2223.5|2229.5|2223.5|2229.3|2223.3|3
1620738790000|2021-05-11 13:13:10|2229.3|2223.3|2228.9|2222.9|2229.3|2223.3|2228.9|2222.9|2
1620738800000|2021-05-11 13:13:20|2229.1|2223.1|2230.3|2224.3|2230.3|2224.3|2229.1|2223.1|5
1620738810000|2021-05-11 13:13:30|2230.5|2224.5|2230.3|2224.3|2230.6|2224.6|2230.3|2224.3|4
1620738820000|2021-05-11 13:13:40|2230.4|2224.4|2230.5|2224.5|2230.8|2224.8|2230.4|2224.4|4
1620738830000|2021-05-11 13:13:50|2230.4|2224.4|2230.4|2224.4|2230.4|2224.4|2230.4|2224.4|1
1620738840000|2021-05-11 13:14:00|2230.3|2224.3|2230.4|2224.4|2230.4|2224.4|2230.3|2224.3|2
1620738850000|2021-05-11 13:14:10|2230.1|2224.1|2230.1|2224.1|2230.3|2224.3|2230.1|2224.1|3
1620738860000|2021-05-11 13:14:20|2230.3|2224.3|2230.8|2224.8|2230.8|2224.8|2230.3|2224.3|3
1620738870000|2021-05-11 13:14:30|2230.5|2224.5|2230.5|2224.5|2230.5|2224.5|2230.5|2224.5|1
1620738880000|2021-05-11 13:14:40|2230.8|2224.8|2231.3|2225.3|2231.3|2225.3|2230.8|2224.8|3
1620738890000|2021-05-11 13:14:50|2231.5|2225.5|2231|2225|2231.8|2225.8|2231|2225|5
1620738900000|2021-05-11 13:15:00|2231.3|2225.3|2230.4|2224.4|2231.5|2225.5|2230.4|2224.4|10
1620738910000|2021-05-11 13:15:10|2230.3|2224.3|2230.6|2224.6|2230.6|2224.6|2230.1|2224.1|9
1620738920000|2021-05-11 13:15:20|2230.5|2224.5|2229.5|2223.5|2231.3|2225.3|2229.5|2223.5|10
1620738930000|2021-05-11 13:15:30|2229.6|2223.6|2229.6|2223.6|2229.8|2223.8|2229.6|2223.6|3
1620738940000|2021-05-11 13:15:40|2229.5|2223.5|2229.6|2223.6|2229.6|2223.6|2229.5|2223.5|2
1620738950000|2021-05-11 13:15:50|2229.8|2223.8|2230.3|2224.3|2230.4|2224.4|2229.8|2223.8|4
1620738960000|2021-05-11 13:16:00|2230|2224|2229.8|2223.8|2230|2224|2229.8|2223.8|2
1620738970000|2021-05-11 13:16:10|2230|2224|2229.5|2223.5|2230|2224|2229.5|2223.5|2
1620738990000|2021-05-11 13:16:30|2230|2224|2230|2224|2230|2224|2230|2224|1
1620739000000|2021-05-11 13:16:40|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|1
1620739020000|2021-05-11 13:17:00|2229.3|2223.3|2228.3|2222.3|2229.3|2223.3|2228.3|2222.3|2
1620739040000|2021-05-11 13:17:20|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|1
1620739050000|2021-05-11 13:17:30|2228.3|2222.3|2227.9|2221.9|2228.3|2222.3|2227.9|2221.9|3
1620739060000|2021-05-11 13:17:40|2227.8|2221.8|2227.8|2221.8|2227.8|2221.8|2227.8|2221.8|1
1620739070000|2021-05-11 13:17:50|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|1
1620739080000|2021-05-11 13:18:00|2227.3|2221.3|2226.1|2220.1|2227.3|2221.3|2226.1|2220.1|4
1620739090000|2021-05-11 13:18:10|2226|2220|2227|2221|2227|2221|2226|2220|4
1620739100000|2021-05-11 13:18:20|2226.6|2220.6|2225.8|2219.8|2226.6|2220.6|2225.3|2219.3|5
1620739110000|2021-05-11 13:18:30|2225.9|2219.9|2226.3|2220.3|2226.3|2220.3|2225.9|2219.9|2
1620739140000|2021-05-11 13:19:00|2226|2220|2226|2220|2226|2220|2226|2220|1
1620739150000|2021-05-11 13:19:10|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|1
1620739180000|2021-05-11 13:19:40|2225.8|2219.8|2225.4|2219.4|2225.8|2219.8|2225.4|2219.4|2
1620739190000|2021-05-11 13:19:50|2225.3|2219.3|2226.5|2220.5|2226.6|2220.6|2223.9|2217.9|6
1620739200000|2021-05-11 13:20:00|2226.8|2220.8|2227.8|2221.8|2227.8|2221.8|2226.8|2220.8|3
1620739210000|2021-05-11 13:20:10|2226|2220|2225.9|2219.9|2226|2220|2225.9|2219.9|2
1620739220000|2021-05-11 13:20:20|2225.6|2219.6|2225.3|2219.3|2225.6|2219.6|2225.3|2219.3|2
1620739250000|2021-05-11 13:20:50|2225.5|2219.5|2225.8|2219.8|2225.8|2219.8|2225.5|2219.5|2
1620739260000|2021-05-11 13:21:00|2226.4|2220.4|2226.8|2220.8|2227|2221|2226.4|2220.4|4
1620739270000|2021-05-11 13:21:10|2226.5|2220.5|2226.3|2220.3|2226.5|2220.5|2226.3|2220.3|2
1620739280000|2021-05-11 13:21:20|2225|2219|2224.6|2218.6|2225|2219|2224.6|2218.6|2
1620739290000|2021-05-11 13:21:30|2224.5|2218.5|2223.4|2217.4|2224.5|2218.5|2223.4|2217.4|4
1620739300000|2021-05-11 13:21:40|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|1
1620739310000|2021-05-11 13:21:50|2223|2217|2223.1|2217.1|2223.1|2217.1|2223|2217|2
1620739320000|2021-05-11 13:22:00|2223|2217|2221.5|2215.5|2223|2217|2221.5|2215.5|8
1620739330000|2021-05-11 13:22:10|2221.4|2215.4|2222|2216|2222|2216|2221.4|2215.4|2
1620739340000|2021-05-11 13:22:20|2221|2215|2221.6|2215.6|2221.6|2215.6|2221|2215|2
1620739350000|2021-05-11 13:22:30|2222|2216|2220.1|2214.1|2222|2216|2220.1|2214.1|4
1620739360000|2021-05-11 13:22:40|2220.3|2214.3|2219.4|2213.4|2220.3|2214.3|2219.4|2213.4|4
1620739390000|2021-05-11 13:23:10|2219.3|2213.3|2219.6|2213.6|2219.6|2213.6|2219.3|2213.3|4
1620739410000|2021-05-11 13:23:30|2219.9|2213.9|2220.4|2214.4|2220.5|2214.5|2219.9|2213.9|3
1620739420000|2021-05-11 13:23:40|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|1
1620739430000|2021-05-11 13:23:50|2220.1|2214.1|2220|2214|2220.1|2214.1|2220|2214|2
1620739460000|2021-05-11 13:24:20|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|1
1620739520000|2021-05-11 13:25:20|2220|2214|2221.8|2215.8|2221.8|2215.8|2220|2214|2
1620739530000|2021-05-11 13:25:30|2221.5|2215.5|2220.6|2214.6|2221.5|2215.5|2220.6|2214.6|3
1620739540000|2021-05-11 13:25:40|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|1
1620739550000|2021-05-11 13:25:50|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|1
1620739560000|2021-05-11 13:26:00|2220.8|2214.8|2220.3|2214.3|2223|2217|2220.3|2214.3|8
1620739570000|2021-05-11 13:26:10|2220.5|2214.5|2222.6|2216.6|2222.6|2216.6|2220.5|2214.5|2
1620739580000|2021-05-11 13:26:20|2222.5|2216.5|2222.4|2216.4|2222.5|2216.5|2222.4|2216.4|2
1620739590000|2021-05-11 13:26:30|2222.3|2216.3|2220.5|2214.5|2222.5|2216.5|2220.5|2214.5|7
1620739610000|2021-05-11 13:26:50|2220.4|2214.4|2221.5|2215.5|2221.8|2215.8|2220.4|2214.4|5
1620739620000|2021-05-11 13:27:00|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|1
1620739680000|2021-05-11 13:28:00|2221.5|2215.5|2221.5|2215.5|2221.6|2215.6|2221.5|2215.5|3
1620739690000|2021-05-11 13:28:10|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|1
1620739730000|2021-05-11 13:28:50|2222|2216|2223.5|2217.5|2223.6|2217.6|2222|2216|4
1620739740000|2021-05-11 13:29:00|2223.3|2217.3|2222|2216|2223.3|2217.3|2222|2216|2
1620739750000|2021-05-11 13:29:10|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|1
1620739770000|2021-05-11 13:29:30|2220.9|2214.9|2221.3|2215.3|2221.5|2215.5|2220.9|2214.9|6
1620739780000|2021-05-11 13:29:40|2221.1|2215.1|2221.1|2215.1|2221.1|2215.1|2221.1|2215.1|1
1620739790000|2021-05-11 13:29:50|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|1
1620739800000|2021-05-11 13:30:00|2221.5|2215.5|2221.8|2215.8|2221.8|2215.8|2221.5|2215.5|2
1620739810000|2021-05-11 13:30:10|2222|2216|2222.8|2216.8|2222.8|2216.8|2222|2216|2
1620739820000|2021-05-11 13:30:20|2222.5|2216.5|2223.5|2217.5|2223.5|2217.5|2222|2216|7
1620739830000|2021-05-11 13:30:30|2224.5|2218.5|2224.8|2218.8|2225.3|2219.3|2224.5|2218.5|3
1620739840000|2021-05-11 13:30:40|2224.3|2218.3|2223|2217|2224.3|2218.3|2223|2217|3
1620739850000|2021-05-11 13:30:50|2223.3|2217.3|2222.9|2216.9|2223.3|2217.3|2222.9|2216.9|3
1620739860000|2021-05-11 13:31:00|2223.3|2217.3|2223.8|2217.8|2223.8|2217.8|2223.3|2217.3|2
1620739870000|2021-05-11 13:31:10|2223.5|2217.5|2221.3|2215.3|2223.5|2217.5|2221.3|2215.3|2
1620739900000|2021-05-11 13:31:40|2222.5|2216.5|2221.8|2215.8|2222.5|2216.5|2221.8|2215.8|2
1620739910000|2021-05-11 13:31:50|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|1
1620739920000|2021-05-11 13:32:00|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|1
1620739950000|2021-05-11 13:32:30|2222.5|2216.5|2222.1|2216.1|2222.5|2216.5|2222.1|2216.1|2
1620739960000|2021-05-11 13:32:40|2222.4|2216.4|2222.4|2216.4|2222.4|2216.4|2222.4|2216.4|1
1620740000000|2021-05-11 13:33:20|2222.1|2216.1|2222|2216|2222.1|2216.1|2221.8|2215.8|3
1620740010000|2021-05-11 13:33:30|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|1
1620740020000|2021-05-11 13:33:40|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|1
1620740040000|2021-05-11 13:34:00|2222.5|2216.5|2221.3|2215.3|2222.5|2216.5|2221.3|2215.3|2
1620740050000|2021-05-11 13:34:10|2221.6|2215.6|2221.6|2215.6|2221.6|2215.6|2221.6|2215.6|1
1620740060000|2021-05-11 13:34:20|2221|2215|2220.5|2214.5|2221|2215|2220.5|2214.5|2
1620740070000|2021-05-11 13:34:30|2220.4|2214.4|2219.5|2213.5|2220.4|2214.4|2219.5|2213.5|2
1620740080000|2021-05-11 13:34:40|2219.6|2213.6|2219.8|2213.8|2219.8|2213.8|2219.6|2213.6|2
1620740100000|2021-05-11 13:35:00|2218.4|2212.4|2218.3|2212.3|2218.4|2212.4|2218.3|2212.3|2
1620740110000|2021-05-11 13:35:10|2218.5|2212.5|2219.5|2213.5|2219.5|2213.5|2218.5|2212.5|3
1620740120000|2021-05-11 13:35:20|2219.3|2213.3|2220.5|2214.5|2220.5|2214.5|2219.3|2213.3|4
1620740130000|2021-05-11 13:35:30|2221|2215|2220.5|2214.5|2221|2215|2220.5|2214.5|3
1620740140000|2021-05-11 13:35:40|2219.6|2213.6|2219.8|2213.8|2219.9|2213.9|2219.6|2213.6|3
1620740150000|2021-05-11 13:35:50|2220|2214|2219.8|2213.8|2220|2214|2219.8|2213.8|2
1620740160000|2021-05-11 13:36:00|2219.5|2213.5|2220.5|2214.5|2220.5|2214.5|2219.5|2213.5|6
1620740180000|2021-05-11 13:36:20|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|1
1620740190000|2021-05-11 13:36:30|2221|2215|2222|2216|2222|2216|2221|2215|4
1620740240000|2021-05-11 13:37:20|2221.9|2215.9|2221.5|2215.5|2221.9|2215.9|2221.5|2215.5|2
1620740250000|2021-05-11 13:37:30|2221.6|2215.6|2221.5|2215.5|2221.8|2215.8|2221.5|2215.5|3
1620740260000|2021-05-11 13:37:40|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|1
1620740270000|2021-05-11 13:37:50|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|1
1620740310000|2021-05-11 13:38:30|2220.4|2214.4|2221.3|2215.3|2221.5|2215.5|2220.4|2214.4|8
1620740320000|2021-05-11 13:38:40|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|1
1620740330000|2021-05-11 13:38:50|2222|2216|2222.5|2216.5|2222.5|2216.5|2222|2216|2
1620740340000|2021-05-11 13:39:00|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|1
1620740350000|2021-05-11 13:39:10|2222.5|2216.5|2222.3|2216.3|2222.5|2216.5|2222|2216|3
1620740360000|2021-05-11 13:39:20|2222.4|2216.4|2222.4|2216.4|2222.4|2216.4|2222.4|2216.4|1
1620740410000|2021-05-11 13:40:10|2222.8|2216.8|2222.5|2216.5|2222.8|2216.8|2222.5|2216.5|2
1620740420000|2021-05-11 13:40:20|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|1
1620740430000|2021-05-11 13:40:30|2223.5|2217.5|2223.1|2217.1|2223.5|2217.5|2223|2217|4
1620740440000|2021-05-11 13:40:40|2223.5|2217.5|2223.3|2217.3|2224|2218|2223.3|2217.3|6
1620740450000|2021-05-11 13:40:50|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|1
1620740470000|2021-05-11 13:41:10|2223|2217|2222.9|2216.9|2223|2217|2222.9|2216.9|2
1620740530000|2021-05-11 13:42:10|2223.1|2217.1|2223.8|2217.8|2223.8|2217.8|2223.1|2217.1|2
1620740550000|2021-05-11 13:42:30|2222.9|2216.9|2222.5|2216.5|2222.9|2216.9|2222.5|2216.5|2
1620740560000|2021-05-11 13:42:40|2222.8|2216.8|2225.1|2219.1|2225.1|2219.1|2222.8|2216.8|2
1620740570000|2021-05-11 13:42:50|2225|2219|2225|2219|2225|2219|2225|2219|1
1620740580000|2021-05-11 13:43:00|2225.1|2219.1|2226.5|2220.5|2226.5|2220.5|2225.1|2219.1|4
1620740600000|2021-05-11 13:43:20|2226.3|2220.3|2227|2221|2227.5|2221.5|2226.3|2220.3|3
1620740650000|2021-05-11 13:44:10|2227.1|2221.1|2227|2221|2227.1|2221.1|2227|2221|2
1620740660000|2021-05-11 13:44:20|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|1
1620740670000|2021-05-11 13:44:30|2227|2221|2227.1|2221.1|2227.1|2221.1|2227|2221|2
1620740700000|2021-05-11 13:45:00|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|1
1620740760000|2021-05-11 13:46:00|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|2227|2221|3
1620740790000|2021-05-11 13:46:30|2227.4|2221.4|2228.6|2222.6|2228.6|2222.6|2227.4|2221.4|2
1620740800000|2021-05-11 13:46:40|2228.8|2222.8|2228.9|2222.9|2228.9|2222.9|2228.8|2222.8|2
1620740810000|2021-05-11 13:46:50|2229.3|2223.3|2231.1|2225.1|2231.1|2225.1|2229.3|2223.3|3
1620740820000|2021-05-11 13:47:00|2230.8|2224.8|2230.6|2224.6|2230.8|2224.8|2230.5|2224.5|3
1620740830000|2021-05-11 13:47:10|2230.8|2224.8|2230.9|2224.9|2230.9|2224.9|2230.8|2224.8|2
1620740840000|2021-05-11 13:47:20|2231.1|2225.1|2231.1|2225.1|2231.1|2225.1|2231.1|2225.1|1
1620740850000|2021-05-11 13:47:30|2231|2225|2231|2225|2231|2225|2231|2225|1
1620740880000|2021-05-11 13:48:00|2231.1|2225.1|2231|2225|2231.1|2225.1|2231|2225|2
1620740900000|2021-05-11 13:48:20|2229.8|2223.8|2229|2223|2229.8|2223.8|2229|2223|2
1620740910000|2021-05-11 13:48:30|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|1
1620740920000|2021-05-11 13:48:40|2228.5|2222.5|2229.3|2223.3|2229.3|2223.3|2228.5|2222.5|3
1620740930000|2021-05-11 13:48:50|2229|2223|2227.8|2221.8|2229|2223|2227.8|2221.8|4
1620740940000|2021-05-11 13:49:00|2228|2222|2226.8|2220.8|2228|2222|2226.8|2220.8|2
1620740950000|2021-05-11 13:49:10|2227|2221|2226.8|2220.8|2227|2221|2226.8|2220.8|4
1620740960000|2021-05-11 13:49:20|2227|2221|2226.8|2220.8|2227|2221|2226.8|2220.8|6
1620740970000|2021-05-11 13:49:30|2227|2221|2226.8|2220.8|2227|2221|2226.8|2220.8|2
1620740980000|2021-05-11 13:49:40|2226.6|2220.6|2226.4|2220.4|2226.6|2220.6|2226.4|2220.4|3
1620741000000|2021-05-11 13:50:00|2226.5|2220.5|2226.9|2220.9|2226.9|2220.9|2226.5|2220.5|3
1620741010000|2021-05-11 13:50:10|2226.5|2220.5|2227|2221|2227|2221|2226.5|2220.5|3
1620741020000|2021-05-11 13:50:20|2227.3|2221.3|2228.3|2222.3|2228.3|2222.3|2227.3|2221.3|3
1620741060000|2021-05-11 13:51:00|2228.5|2222.5|2228.8|2222.8|2228.8|2222.8|2228.5|2222.5|2
1620741070000|2021-05-11 13:51:10|2229.1|2223.1|2228.6|2222.6|2229.3|2223.3|2228.6|2222.6|3
1620741090000|2021-05-11 13:51:30|2228.9|2222.9|2229.4|2223.4|2229.4|2223.4|2228.9|2222.9|2
1620741100000|2021-05-11 13:51:40|2229.5|2223.5|2230.4|2224.4|2230.5|2224.5|2229.5|2223.5|4
1620741110000|2021-05-11 13:51:50|2230.5|2224.5|2230.3|2224.3|2231.3|2225.3|2230.3|2224.3|7
1620741120000|2021-05-11 13:52:00|2230.1|2224.1|2228.6|2222.6|2230.1|2224.1|2228.5|2222.5|6
1620741130000|2021-05-11 13:52:10|2228.8|2222.8|2229.3|2223.3|2229.3|2223.3|2228.8|2222.8|2
1620741150000|2021-05-11 13:52:30|2229.5|2223.5|2229.5|2223.5|2229.6|2223.6|2229.5|2223.5|3
1620741160000|2021-05-11 13:52:40|2229.6|2223.6|2229.8|2223.8|2229.8|2223.8|2229.6|2223.6|2
1620741190000|2021-05-11 13:53:10|2230.1|2224.1|2230.3|2224.3|2230.6|2224.6|2230.1|2224.1|8
1620741200000|2021-05-11 13:53:20|2229.4|2223.4|2229|2223|2229.4|2223.4|2229|2223|3
1620741210000|2021-05-11 13:53:30|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|1
1620741230000|2021-05-11 13:53:50|2229|2223|2229|2223|2229|2223|2229|2223|1
1620741250000|2021-05-11 13:54:10|2228.8|2222.8|2228.5|2222.5|2228.8|2222.8|2228.5|2222.5|2
1620741260000|2021-05-11 13:54:20|2228.8|2222.8|2228.5|2222.5|2228.8|2222.8|2228.5|2222.5|2
1620741290000|2021-05-11 13:54:50|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|1
1620741300000|2021-05-11 13:55:00|2228.8|2222.8|2229|2223|2229|2223|2228.8|2222.8|2
1620741310000|2021-05-11 13:55:10|2228.5|2222.5|2228|2222|2228.5|2222.5|2228|2222|4
1620741320000|2021-05-11 13:55:20|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|1
1620741330000|2021-05-11 13:55:30|2228|2222|2228|2222|2228|2222|2228|2222|1
1620741340000|2021-05-11 13:55:40|2228.3|2222.3|2228.4|2222.4|2228.4|2222.4|2228|2222|4
1620741360000|2021-05-11 13:56:00|2228.5|2222.5|2228.4|2222.4|2228.5|2222.5|2228.4|2222.4|2
1620741370000|2021-05-11 13:56:10|2228.8|2222.8|2229.4|2223.4|2229.4|2223.4|2228.8|2222.8|3
1620741380000|2021-05-11 13:56:20|2229.5|2223.5|2229.4|2223.4|2229.6|2223.6|2229.4|2223.4|4
1620741390000|2021-05-11 13:56:30|2229.6|2223.6|2230.8|2224.8|2230.8|2224.8|2229.6|2223.6|4
1620741400000|2021-05-11 13:56:40|2231.3|2225.3|2231.3|2225.3|2231.8|2225.8|2231.3|2225.3|3
1620741410000|2021-05-11 13:56:50|2231.1|2225.1|2231.3|2225.3|2231.3|2225.3|2231.1|2225.1|2
1620741430000|2021-05-11 13:57:10|2231.8|2225.8|2231.5|2225.5|2232.3|2226.3|2231.5|2225.5|6
1620741460000|2021-05-11 13:57:40|2231.4|2225.4|2231.3|2225.3|2231.4|2225.4|2230.9|2224.9|4
1620741480000|2021-05-11 13:58:00|2231.5|2225.5|2229.3|2223.3|2231.5|2225.5|2229.3|2223.3|2
1620741490000|2021-05-11 13:58:10|2229.1|2223.1|2228.9|2222.9|2229.1|2223.1|2228.8|2222.8|3
1620741500000|2021-05-11 13:58:20|2229|2223|2231.3|2225.3|2231.3|2225.3|2229|2223|3
1620741510000|2021-05-11 13:58:30|2231.4|2225.4|2232.3|2226.3|2232.3|2226.3|2231.4|2225.4|2
1620741520000|2021-05-11 13:58:40|2232.5|2226.5|2233.5|2227.5|2233.5|2227.5|2232.5|2226.5|4
1620741530000|2021-05-11 13:58:50|2233.3|2227.3|2233.1|2227.1|2233.3|2227.3|2233.1|2227.1|2
1620741550000|2021-05-11 13:59:10|2233.3|2227.3|2233.3|2227.3|2233.3|2227.3|2233.3|2227.3|1
1620741570000|2021-05-11 13:59:30|2233.4|2227.4|2234|2228|2234|2228|2233.4|2227.4|2
1620741580000|2021-05-11 13:59:40|2234.9|2228.9|2235.5|2229.5|2236.1|2230.1|2234.9|2228.9|6
1620741590000|2021-05-11 13:59:50|2235.3|2229.3|2235.3|2229.3|2235.3|2229.3|2235.3|2229.3|1
1620741600000|2021-05-11 14:00:00|2233.9|2227.9|2232.3|2226.3|2233.9|2227.9|2232.3|2226.3|4
1620741620000|2021-05-11 14:00:20|2232|2226|2231.4|2225.4|2232|2226|2231.4|2225.4|3
1620741630000|2021-05-11 14:00:30|2231|2225|2229.8|2223.8|2231|2225|2229.8|2223.8|4
1620741640000|2021-05-11 14:00:40|2230|2224|2230|2224|2230|2224|2230|2224|1
1620741650000|2021-05-11 14:00:50|2230.5|2224.5|2230.6|2224.6|2230.6|2224.6|2230.5|2224.5|2
1620741670000|2021-05-11 14:01:10|2230.5|2224.5|2230.6|2224.6|2230.6|2224.6|2230.5|2224.5|2
1620741680000|2021-05-11 14:01:20|2230.8|2224.8|2230.8|2224.8|2230.8|2224.8|2230.8|2224.8|1
1620741690000|2021-05-11 14:01:30|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|2230|2224|3
1620741700000|2021-05-11 14:01:40|2229.9|2223.9|2229.5|2223.5|2230|2224|2229.5|2223.5|4
1620741730000|2021-05-11 14:02:10|2229.8|2223.8|2229.4|2223.4|2229.8|2223.8|2229.4|2223.4|4
1620741740000|2021-05-11 14:02:20|2229.5|2223.5|2229.8|2223.8|2229.8|2223.8|2229.5|2223.5|2
1620741760000|2021-05-11 14:02:40|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|1
1620741810000|2021-05-11 14:03:30|2230.4|2224.4|2234.8|2228.8|2234.8|2228.8|2230.4|2224.4|4
1620741820000|2021-05-11 14:03:40|2235|2229|2235.8|2229.8|2236.8|2230.8|2235|2229|6
1620741830000|2021-05-11 14:03:50|2235.5|2229.5|2234.5|2228.5|2235.8|2229.8|2234.5|2228.5|5
1620741840000|2021-05-11 14:04:00|2234.4|2228.4|2234.4|2228.4|2234.4|2228.4|2234.4|2228.4|1
1620741850000|2021-05-11 14:04:10|2233.8|2227.8|2233.8|2227.8|2233.8|2227.8|2233.5|2227.5|3
1620741860000|2021-05-11 14:04:20|2234|2228|2234|2228|2234|2228|2234|2228|1
1620741880000|2021-05-11 14:04:40|2234.3|2228.3|2234.8|2228.8|2234.8|2228.8|2234.3|2228.3|2
1620741890000|2021-05-11 14:04:50|2235|2229|2235.5|2229.5|2235.6|2229.6|2235|2229|4
1620741900000|2021-05-11 14:05:00|2235.4|2229.4|2234.5|2228.5|2235.4|2229.4|2234.5|2228.5|2
1620741910000|2021-05-11 14:05:10|2234.8|2228.8|2235.5|2229.5|2235.5|2229.5|2234.8|2228.8|2
1620741920000|2021-05-11 14:05:20|2235.8|2229.8|2238|2232|2238.4|2232.4|2235.8|2229.8|6
1620741930000|2021-05-11 14:05:30|2237.8|2231.8|2236.5|2230.5|2237.8|2231.8|2236.5|2230.5|2
1620741950000|2021-05-11 14:05:50|2236.9|2230.9|2237.8|2231.8|2238.3|2232.3|2236.9|2230.9|4
1620741960000|2021-05-11 14:06:00|2237.6|2231.6|2237|2231|2237.6|2231.6|2237|2231|3
1620741970000|2021-05-11 14:06:10|2236.4|2230.4|2236.3|2230.3|2236.4|2230.4|2236.3|2230.3|2
1620741980000|2021-05-11 14:06:20|2236.1|2230.1|2236.1|2230.1|2236.1|2230.1|2236.1|2230.1|1
1620742020000|2021-05-11 14:07:00|2236|2230|2236|2230|2236|2230|2236|2230|1
1620742040000|2021-05-11 14:07:20|2236.5|2230.5|2236.1|2230.1|2236.5|2230.5|2236.1|2230.1|3
1620742050000|2021-05-11 14:07:30|2236.4|2230.4|2237|2231|2237|2231|2236.4|2230.4|4
1620742060000|2021-05-11 14:07:40|2236.8|2230.8|2236.6|2230.6|2236.8|2230.8|2236.6|2230.6|2
1620742070000|2021-05-11 14:07:50|2236.3|2230.3|2236.4|2230.4|2236.8|2230.8|2236.3|2230.3|4
1620742080000|2021-05-11 14:08:00|2236.1|2230.1|2236.3|2230.3|2236.3|2230.3|2236.1|2230.1|2
1620742100000|2021-05-11 14:08:20|2236.4|2230.4|2236.4|2230.4|2236.4|2230.4|2236.4|2230.4|1
1620742110000|2021-05-11 14:08:30|2236.9|2230.9|2236.5|2230.5|2237.5|2231.5|2236.5|2230.5|3
1620742130000|2021-05-11 14:08:50|2236.3|2230.3|2236.3|2230.3|2236.3|2230.3|2236.3|2230.3|1
1620742140000|2021-05-11 14:09:00|2236|2230|2236|2230|2236|2230|2236|2230|1
1620742150000|2021-05-11 14:09:10|2235.9|2229.9|2235.1|2229.1|2235.9|2229.9|2235|2229|4
1620742160000|2021-05-11 14:09:20|2235.3|2229.3|2235.3|2229.3|2235.3|2229.3|2235.3|2229.3|1
1620742170000|2021-05-11 14:09:30|2234.8|2228.8|2233.4|2227.4|2234.8|2228.8|2233.4|2227.4|3
1620742210000|2021-05-11 14:10:10|2233.5|2227.5|2233.5|2227.5|2233.5|2227.5|2233.5|2227.5|1
1620742220000|2021-05-11 14:10:20|2233.4|2227.4|2233.3|2227.3|2233.4|2227.4|2233.3|2227.3|2
1620742230000|2021-05-11 14:10:30|2233.4|2227.4|2233.4|2227.4|2233.4|2227.4|2233.4|2227.4|1
1620742260000|2021-05-11 14:11:00|2233.6|2227.6|2233.9|2227.9|2233.9|2227.9|2233.6|2227.6|3
1620742270000|2021-05-11 14:11:10|2234|2228|2234|2228|2234|2228|2234|2228|1
1620742280000|2021-05-11 14:11:20|2234.1|2228.1|2237.6|2231.6|2238.3|2232.3|2234.1|2228.1|8
1620742290000|2021-05-11 14:11:30|2237.3|2231.3|2235.5|2229.5|2237.3|2231.3|2235.4|2229.4|4
1620742320000|2021-05-11 14:12:00|2235.6|2229.6|2236.3|2230.3|2237.5|2231.5|2235.5|2229.5|10
1620742330000|2021-05-11 14:12:10|2236.5|2230.5|2236.8|2230.8|2236.8|2230.8|2236.5|2230.5|2
1620742390000|2021-05-11 14:13:10|2235.5|2229.5|2234.5|2228.5|2235.5|2229.5|2234.5|2228.5|2
1620742410000|2021-05-11 14:13:30|2234|2228|2233.5|2227.5|2234|2228|2233.5|2227.5|3
1620742470000|2021-05-11 14:14:30|2233.3|2227.3|2233.3|2227.3|2233.3|2227.3|2233.3|2227.3|1
1620742480000|2021-05-11 14:14:40|2233.5|2227.5|2234.3|2228.3|2234.3|2228.3|2233.5|2227.5|2
1620742500000|2021-05-11 14:15:00|2234.5|2228.5|2234.5|2228.5|2234.5|2228.5|2234.5|2228.5|1
1620742520000|2021-05-11 14:15:20|2234.4|2228.4|2234.5|2228.5|2234.5|2228.5|2234.4|2228.4|2
1620742530000|2021-05-11 14:15:30|2234.3|2228.3|2233.6|2227.6|2234.3|2228.3|2233.6|2227.6|2
1620742550000|2021-05-11 14:15:50|2233.4|2227.4|2231.8|2225.8|2233.4|2227.4|2231.8|2225.8|2
1620742580000|2021-05-11 14:16:20|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|1
1620742590000|2021-05-11 14:16:30|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|1
1620742620000|2021-05-11 14:17:00|2229.1|2223.1|2229|2223|2229.1|2223.1|2229|2223|2
1620742640000|2021-05-11 14:17:20|2229.3|2223.3|2230.3|2224.3|2230.3|2224.3|2229.3|2223.3|2
1620742670000|2021-05-11 14:17:50|2230.4|2224.4|2230.5|2224.5|2230.8|2224.8|2230.4|2224.4|4
1620742680000|2021-05-11 14:18:00|2230.9|2224.9|2230.9|2224.9|2230.9|2224.9|2230.9|2224.9|1
1620742690000|2021-05-11 14:18:10|2231.1|2225.1|2233.3|2227.3|2234.6|2228.6|2231.1|2225.1|8
1620742720000|2021-05-11 14:18:40|2233|2227|2233|2227|2233|2227|2233|2227|1
1620742730000|2021-05-11 14:18:50|2232.9|2226.9|2232.5|2226.5|2232.9|2226.9|2232.5|2226.5|4
1620742740000|2021-05-11 14:19:00|2233.3|2227.3|2233|2227|2233.5|2227.5|2232.3|2226.3|7
1620742750000|2021-05-11 14:19:10|2232.9|2226.9|2233.3|2227.3|2233.3|2227.3|2232.9|2226.9|2
1620742760000|2021-05-11 14:19:20|2233.5|2227.5|2233.8|2227.8|2233.8|2227.8|2233.5|2227.5|2
1620742770000|2021-05-11 14:19:30|2234.4|2228.4|2234.9|2228.9|2234.9|2228.9|2234.3|2228.3|4
1620742780000|2021-05-11 14:19:40|2234.5|2228.5|2233.6|2227.6|2234.5|2228.5|2233.6|2227.6|3
1620742790000|2021-05-11 14:19:50|2233.5|2227.5|2233.5|2227.5|2233.5|2227.5|2233.5|2227.5|1
1620742800000|2021-05-11 14:20:00|2233.3|2227.3|2233.5|2227.5|2233.5|2227.5|2233.3|2227.3|2
1620742840000|2021-05-11 14:20:40|2233.3|2227.3|2233.3|2227.3|2233.3|2227.3|2233.3|2227.3|1
1620742850000|2021-05-11 14:20:50|2233.5|2227.5|2233.5|2227.5|2233.5|2227.5|2233.5|2227.5|1
1620742860000|2021-05-11 14:21:00|2233.6|2227.6|2233.6|2227.6|2233.6|2227.6|2233.6|2227.6|1
1620742890000|2021-05-11 14:21:30|2233.9|2227.9|2233.9|2227.9|2233.9|2227.9|2233.9|2227.9|1
1620742950000|2021-05-11 14:22:30|2234|2228|2234|2228|2234|2228|2234|2228|1
1620742960000|2021-05-11 14:22:40|2233.8|2227.8|2234.1|2228.1|2234.1|2228.1|2233.8|2227.8|2
1620742980000|2021-05-11 14:23:00|2234.5|2228.5|2235|2229|2235.1|2229.1|2234.5|2228.5|4
1620743010000|2021-05-11 14:23:30|2234.8|2228.8|2234.5|2228.5|2234.8|2228.8|2234.5|2228.5|2
1620743030000|2021-05-11 14:23:50|2234.8|2228.8|2234.6|2228.6|2234.8|2228.8|2234.6|2228.6|2
1620743040000|2021-05-11 14:24:00|2234.3|2228.3|2233.4|2227.4|2234.3|2228.3|2233.4|2227.4|2
1620743070000|2021-05-11 14:24:30|2232.8|2226.8|2232.3|2226.3|2232.8|2226.8|2232.3|2226.3|2
1620743110000|2021-05-11 14:25:10|2232.6|2226.6|2232.5|2226.5|2232.6|2226.6|2232.5|2226.5|2
1620743130000|2021-05-11 14:25:30|2232.3|2226.3|2232.5|2226.5|2232.5|2226.5|2232.3|2226.3|2
1620743140000|2021-05-11 14:25:40|2232.3|2226.3|2231.6|2225.6|2232.3|2226.3|2231.6|2225.6|3
1620743160000|2021-05-11 14:26:00|2231.1|2225.1|2230.4|2224.4|2231.1|2225.1|2230.4|2224.4|3
1620743170000|2021-05-11 14:26:10|2230.1|2224.1|2228.4|2222.4|2230.1|2224.1|2228.4|2222.4|3
1620743180000|2021-05-11 14:26:20|2228.5|2222.5|2228.5|2222.5|2228.5|2222.5|2228.5|2222.5|1
1620743190000|2021-05-11 14:26:30|2228.8|2222.8|2229|2223|2229|2223|2228.8|2222.8|2
1620743200000|2021-05-11 14:26:40|2228.8|2222.8|2228.6|2222.6|2228.8|2222.8|2228.6|2222.6|2
1620743210000|2021-05-11 14:26:50|2229.5|2223.5|2229|2223|2229.5|2223.5|2228.9|2222.9|5
1620743240000|2021-05-11 14:27:20|2229.3|2223.3|2229|2223|2229.3|2223.3|2229|2223|2
1620743260000|2021-05-11 14:27:40|2229.3|2223.3|2228.8|2222.8|2229.3|2223.3|2228.6|2222.6|4
1620743270000|2021-05-11 14:27:50|2229|2223|2229.3|2223.3|2229.3|2223.3|2229|2223|4
1620743310000|2021-05-11 14:28:30|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|1
1620743350000|2021-05-11 14:29:10|2229.6|2223.6|2229.6|2223.6|2229.6|2223.6|2229.6|2223.6|1
1620743370000|2021-05-11 14:29:30|2229.8|2223.8|2230|2224|2230.3|2224.3|2229.6|2223.6|5
1620743380000|2021-05-11 14:29:40|2229.9|2223.9|2229.9|2223.9|2229.9|2223.9|2229.9|2223.9|1
1620743400000|2021-05-11 14:30:00|2230.3|2224.3|2229.3|2223.3|2230.3|2224.3|2229.3|2223.3|5
1620743410000|2021-05-11 14:30:10|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|1
1620743440000|2021-05-11 14:30:40|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|1
1620743450000|2021-05-11 14:30:50|2229.4|2223.4|2229.5|2223.5|2229.5|2223.5|2229.4|2223.4|2
1620743480000|2021-05-11 14:31:20|2230.1|2224.1|2229.5|2223.5|2230.1|2224.1|2229.5|2223.5|2
1620743490000|2021-05-11 14:31:30|2229.6|2223.6|2229.9|2223.9|2229.9|2223.9|2229.6|2223.6|2
1620743500000|2021-05-11 14:31:40|2229.8|2223.8|2230.4|2224.4|2230.4|2224.4|2229.8|2223.8|2
1620743510000|2021-05-11 14:31:50|2230.5|2224.5|2230.5|2224.5|2230.5|2224.5|2230.5|2224.5|1
1620743580000|2021-05-11 14:33:00|2230.3|2224.3|2228.3|2222.3|2230.3|2224.3|2228.3|2222.3|2
1620743610000|2021-05-11 14:33:30|2228.1|2222.1|2228.3|2222.3|2228.3|2222.3|2228.1|2222.1|2
1620743630000|2021-05-11 14:33:50|2228.5|2222.5|2228.5|2222.5|2228.5|2222.5|2228.5|2222.5|1
1620743640000|2021-05-11 14:34:00|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|1
1620743650000|2021-05-11 14:34:10|2228.9|2222.9|2230.4|2224.4|2230.4|2224.4|2228.9|2222.9|2
1620743660000|2021-05-11 14:34:20|2230.6|2224.6|2230.4|2224.4|2230.6|2224.6|2230.4|2224.4|4
1620743670000|2021-05-11 14:34:30|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|1
1620743680000|2021-05-11 14:34:40|2231.3|2225.3|2230.4|2224.4|2231.3|2225.3|2230.4|2224.4|2
1620743700000|2021-05-11 14:35:00|2230.3|2224.3|2227.6|2221.6|2230.3|2224.3|2227.5|2221.5|16
1620743710000|2021-05-11 14:35:10|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|1
1620743720000|2021-05-11 14:35:20|2227.8|2221.8|2227.6|2221.6|2227.8|2221.8|2227.5|2221.5|5
1620743760000|2021-05-11 14:36:00|2227.8|2221.8|2229.4|2223.4|2229.4|2223.4|2227.8|2221.8|5
1620743770000|2021-05-11 14:36:10|2229.3|2223.3|2230.4|2224.4|2230.4|2224.4|2229.3|2223.3|6
1620743780000|2021-05-11 14:36:20|2230.8|2224.8|2230.3|2224.3|2230.8|2224.8|2230.3|2224.3|3
1620743790000|2021-05-11 14:36:30|2230.4|2224.4|2230.5|2224.5|2230.5|2224.5|2230.4|2224.4|2
1620743800000|2021-05-11 14:36:40|2230.4|2224.4|2230.5|2224.5|2230.5|2224.5|2230.3|2224.3|3
1620743810000|2021-05-11 14:36:50|2230.8|2224.8|2230.9|2224.9|2231.5|2225.5|2230.8|2224.8|3
1620743820000|2021-05-11 14:37:00|2230.8|2224.8|2228.8|2222.8|2230.8|2224.8|2228.8|2222.8|4
1620743840000|2021-05-11 14:37:20|2228.9|2222.9|2228.9|2222.9|2228.9|2222.9|2228.9|2222.9|1
1620743860000|2021-05-11 14:37:40|2228|2222|2227.5|2221.5|2228|2222|2227.5|2221.5|2
1620743900000|2021-05-11 14:38:20|2227.4|2221.4|2227.5|2221.5|2227.5|2221.5|2227.4|2221.4|2
1620743910000|2021-05-11 14:38:30|2227.3|2221.3|2225.5|2219.5|2227.3|2221.3|2225.5|2219.5|5
1620743920000|2021-05-11 14:38:40|2225.4|2219.4|2226.1|2220.1|2226.1|2220.1|2225.4|2219.4|2
1620743930000|2021-05-11 14:38:50|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|1
1620743950000|2021-05-11 14:39:10|2226.1|2220.1|2226|2220|2226.1|2220.1|2226|2220|2
1620743980000|2021-05-11 14:39:40|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|1
1620744030000|2021-05-11 14:40:30|2226.4|2220.4|2228.3|2222.3|2228.3|2222.3|2226.4|2220.4|6
1620744040000|2021-05-11 14:40:40|2228.5|2222.5|2229.5|2223.5|2229.5|2223.5|2228.5|2222.5|9
1620744050000|2021-05-11 14:40:50|2229.6|2223.6|2230.6|2224.6|2230.6|2224.6|2229.6|2223.6|3
1620744060000|2021-05-11 14:41:00|2230.8|2224.8|2230.5|2224.5|2230.9|2224.9|2230.5|2224.5|6
1620744070000|2021-05-11 14:41:10|2229.5|2223.5|2230.4|2224.4|2230.4|2224.4|2229.5|2223.5|2
1620744100000|2021-05-11 14:41:40|2230.8|2224.8|2230.8|2224.8|2230.8|2224.8|2230.8|2224.8|1
1620744120000|2021-05-11 14:42:00|2231.4|2225.4|2231.4|2225.4|2231.5|2225.5|2231.4|2225.4|3
1620744130000|2021-05-11 14:42:10|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|1
1620744150000|2021-05-11 14:42:30|2231.8|2225.8|2232.3|2226.3|2232.3|2226.3|2231.8|2225.8|2
1620744160000|2021-05-11 14:42:40|2231.9|2225.9|2231.9|2225.9|2231.9|2225.9|2231.9|2225.9|1
1620744170000|2021-05-11 14:42:50|2232|2226|2232|2226|2232|2226|2232|2226|1
1620744180000|2021-05-11 14:43:00|2232.3|2226.3|2232.8|2226.8|2232.8|2226.8|2232.3|2226.3|3
1620744210000|2021-05-11 14:43:30|2232.6|2226.6|2232|2226|2232.6|2226.6|2232|2226|4
1620744220000|2021-05-11 14:43:40|2233.1|2227.1|2234.5|2228.5|2234.5|2228.5|2233.1|2227.1|6
1620744230000|2021-05-11 14:43:50|2234.8|2228.8|2236.3|2230.3|2236.3|2230.3|2234.8|2228.8|5
1620744240000|2021-05-11 14:44:00|2236|2230|2237.3|2231.3|2238|2232|2236|2230|7
1620744250000|2021-05-11 14:44:10|2237.5|2231.5|2237.8|2231.8|2238|2232|2237.5|2231.5|4
1620744260000|2021-05-11 14:44:20|2237.6|2231.6|2237.5|2231.5|2237.6|2231.6|2237.5|2231.5|2
1620744270000|2021-05-11 14:44:30|2237.3|2231.3|2235.9|2229.9|2237.3|2231.3|2235.8|2229.8|6
1620744280000|2021-05-11 14:44:40|2237.1|2231.1|2237.4|2231.4|2237.4|2231.4|2237.1|2231.1|2
1620744290000|2021-05-11 14:44:50|2238.1|2232.1|2238.1|2232.1|2239|2233|2237.8|2231.8|7
1620744300000|2021-05-11 14:45:00|2238|2232|2238|2232|2238|2232|2237.5|2231.5|3
1620744310000|2021-05-11 14:45:10|2237.8|2231.8|2237.8|2231.8|2237.8|2231.8|2237.8|2231.8|1
1620744320000|2021-05-11 14:45:20|2237.5|2231.5|2237.5|2231.5|2237.5|2231.5|2237.5|2231.5|1
1620744330000|2021-05-11 14:45:30|2237.3|2231.3|2237|2231|2237.3|2231.3|2237|2231|2
1620744340000|2021-05-11 14:45:40|2237.1|2231.1|2237.3|2231.3|2237.3|2231.3|2237.1|2231.1|2
1620744350000|2021-05-11 14:45:50|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|1
1620744390000|2021-05-11 14:46:30|2236.6|2230.6|2234.3|2228.3|2236.6|2230.6|2234.1|2228.1|5
1620744400000|2021-05-11 14:46:40|2234.1|2228.1|2234|2228|2234.1|2228.1|2234|2228|2
1620744410000|2021-05-11 14:46:50|2234.3|2228.3|2234.8|2228.8|2234.9|2228.9|2234.3|2228.3|6
1620744420000|2021-05-11 14:47:00|2234.6|2228.6|2234.3|2228.3|2234.6|2228.6|2234.3|2228.3|2
1620744430000|2021-05-11 14:47:10|2234.6|2228.6|2235.3|2229.3|2236|2230|2234.6|2228.6|7
1620744440000|2021-05-11 14:47:20|2235|2229|2235|2229|2235|2229|2234.9|2228.9|3
1620744460000|2021-05-11 14:47:40|2235.1|2229.1|2235.8|2229.8|2236.1|2230.1|2235.1|2229.1|6
1620744480000|2021-05-11 14:48:00|2235.5|2229.5|2235.5|2229.5|2235.5|2229.5|2235.5|2229.5|1
1620744530000|2021-05-11 14:48:50|2235.6|2229.6|2237.9|2231.9|2237.9|2231.9|2235.6|2229.6|3
1620744540000|2021-05-11 14:49:00|2238|2232|2238.4|2232.4|2238.5|2232.5|2238|2232|3
1620744560000|2021-05-11 14:49:20|2238.1|2232.1|2238|2232|2238.1|2232.1|2238|2232|2
1620744580000|2021-05-11 14:49:40|2237.5|2231.5|2237.5|2231.5|2237.5|2231.5|2237.5|2231.5|1
1620744590000|2021-05-11 14:49:50|2237.3|2231.3|2236.3|2230.3|2237.3|2231.3|2236.3|2230.3|4
1620744610000|2021-05-11 14:50:10|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|2236.3|2230.3|3
1620744620000|2021-05-11 14:50:20|2237|2231|2236.8|2230.8|2237.3|2231.3|2236.8|2230.8|5
1620744630000|2021-05-11 14:50:30|2237|2231|2237.3|2231.3|2237.3|2231.3|2237|2231|2
1620744640000|2021-05-11 14:50:40|2237.5|2231.5|2237.5|2231.5|2237.8|2231.8|2237.5|2231.5|3
1620744650000|2021-05-11 14:50:50|2237.6|2231.6|2237.4|2231.4|2237.8|2231.8|2237.4|2231.4|4
1620744660000|2021-05-11 14:51:00|2237.5|2231.5|2237.5|2231.5|2237.5|2231.5|2237.5|2231.5|1
1620744670000|2021-05-11 14:51:10|2237.4|2231.4|2237.4|2231.4|2237.4|2231.4|2237.4|2231.4|1
1620744690000|2021-05-11 14:51:30|2237.8|2231.8|2237.8|2231.8|2238.4|2232.4|2237.8|2231.8|5
1620744740000|2021-05-11 14:52:20|2237.6|2231.6|2237.6|2231.6|2237.6|2231.6|2237.6|2231.6|1
1620744750000|2021-05-11 14:52:30|2237.8|2231.8|2237.8|2231.8|2237.8|2231.8|2237.8|2231.8|1
1620744770000|2021-05-11 14:52:50|2237.4|2231.4|2237.3|2231.3|2237.4|2231.4|2237.3|2231.3|2
1620744840000|2021-05-11 14:54:00|2237|2231|2237.3|2231.3|2237.3|2231.3|2237|2231|2
1620744860000|2021-05-11 14:54:20|2237|2231|2237|2231|2237|2231|2237|2231|1
1620744870000|2021-05-11 14:54:30|2237.1|2231.1|2237.1|2231.1|2237.1|2231.1|2237.1|2231.1|1
1620744880000|2021-05-11 14:54:40|2237.3|2231.3|2237.3|2231.3|2237.3|2231.3|2237.3|2231.3|1
1620744900000|2021-05-11 14:55:00|2237.1|2231.1|2237.1|2231.1|2237.1|2231.1|2237.1|2231.1|1
1620744910000|2021-05-11 14:55:10|2236.9|2230.9|2236.4|2230.4|2236.9|2230.9|2236.4|2230.4|3
1620744930000|2021-05-11 14:55:30|2236.3|2230.3|2236|2230|2236.3|2230.3|2236|2230|2
1620744940000|2021-05-11 14:55:40|2236.1|2230.1|2237.3|2231.3|2237.3|2231.3|2236.1|2230.1|2
1620744950000|2021-05-11 14:55:50|2237.9|2231.9|2238|2232|2238|2232|2237.9|2231.9|2
1620744960000|2021-05-11 14:56:00|2238.4|2232.4|2238.5|2232.5|2238.5|2232.5|2238.4|2232.4|2
1620744970000|2021-05-11 14:56:10|2238.3|2232.3|2238.1|2232.1|2238.3|2232.3|2238.1|2232.1|2
1620744990000|2021-05-11 14:56:30|2237.8|2231.8|2237.3|2231.3|2237.8|2231.8|2237.3|2231.3|4
1620745010000|2021-05-11 14:56:50|2237.1|2231.1|2236.1|2230.1|2237.1|2231.1|2235.5|2229.5|4
1620745030000|2021-05-11 14:57:10|2235.5|2229.5|2235.5|2229.5|2235.5|2229.5|2235.5|2229.5|1
1620745050000|2021-05-11 14:57:30|2235.4|2229.4|2233.3|2227.3|2235.4|2229.4|2233.3|2227.3|5
1620745060000|2021-05-11 14:57:40|2233.1|2227.1|2233.1|2227.1|2233.1|2227.1|2233.1|2227.1|1
1620745080000|2021-05-11 14:58:00|2233.3|2227.3|2233.3|2227.3|2233.3|2227.3|2233.3|2227.3|1
1620745100000|2021-05-11 14:58:20|2233.1|2227.1|2233.1|2227.1|2233.1|2227.1|2233.1|2227.1|1
1620745110000|2021-05-11 14:58:30|2232.8|2226.8|2232.6|2226.6|2232.8|2226.8|2232.5|2226.5|3
1620745120000|2021-05-11 14:58:40|2232.5|2226.5|2232.1|2226.1|2232.5|2226.5|2232.1|2226.1|2
1620745160000|2021-05-11 14:59:20|2232.8|2226.8|2232.8|2226.8|2232.8|2226.8|2232.8|2226.8|1
1620745180000|2021-05-11 14:59:40|2232.5|2226.5|2232.3|2226.3|2232.5|2226.5|2232.3|2226.3|2
1620745190000|2021-05-11 14:59:50|2232|2226|2230|2224|2232|2226|2230|2224|7
1620745200000|2021-05-11 15:00:00|2229.8|2223.8|2230.3|2224.3|2230.4|2224.4|2229.8|2223.8|3
1620745250000|2021-05-11 15:00:50|2230.5|2224.5|2230.6|2224.6|2230.6|2224.6|2230.5|2224.5|2
1620745270000|2021-05-11 15:01:10|2231.8|2225.8|2233.4|2227.4|2233.4|2227.4|2231.6|2225.6|4
1620745300000|2021-05-11 15:01:40|2233.3|2227.3|2233.3|2227.3|2233.3|2227.3|2233.3|2227.3|1
1620745350000|2021-05-11 15:02:30|2233.4|2227.4|2234.5|2228.5|2234.5|2228.5|2233.4|2227.4|2
1620745390000|2021-05-11 15:03:10|2234.8|2228.8|2234.5|2228.5|2235|2229|2234.5|2228.5|4
1620745410000|2021-05-11 15:03:30|2234.6|2228.6|2235.3|2229.3|2235.3|2229.3|2234.6|2228.6|2
1620745450000|2021-05-11 15:04:10|2235.8|2229.8|2236.3|2230.3|2236.3|2230.3|2235.8|2229.8|4
1620745480000|2021-05-11 15:04:40|2236|2230|2234.3|2228.3|2236|2230|2234.3|2228.3|2
1620745490000|2021-05-11 15:04:50|2234.1|2228.1|2233.8|2227.8|2234.1|2228.1|2233.8|2227.8|2
1620745530000|2021-05-11 15:05:30|2233.4|2227.4|2233.3|2227.3|2233.4|2227.4|2233.3|2227.3|2
1620745540000|2021-05-11 15:05:40|2233.1|2227.1|2233.1|2227.1|2233.1|2227.1|2233.1|2227.1|1
1620745560000|2021-05-11 15:06:00|2233.3|2227.3|2233.5|2227.5|2233.5|2227.5|2233.3|2227.3|2
1620745570000|2021-05-11 15:06:10|2233.8|2227.8|2234.3|2228.3|2234.3|2228.3|2233.8|2227.8|2
1620745590000|2021-05-11 15:06:30|2234.5|2228.5|2234.5|2228.5|2234.5|2228.5|2234.5|2228.5|1
1620745610000|2021-05-11 15:06:50|2235.1|2229.1|2234.8|2228.8|2235.1|2229.1|2234.8|2228.8|2
1620745620000|2021-05-11 15:07:00|2234.5|2228.5|2234.5|2228.5|2234.5|2228.5|2234.5|2228.5|1
1620745640000|2021-05-11 15:07:20|2234.6|2228.6|2234.6|2228.6|2234.6|2228.6|2234.6|2228.6|1
1620745650000|2021-05-11 15:07:30|2234.8|2228.8|2235|2229|2235|2229|2234.8|2228.8|2
1620745660000|2021-05-11 15:07:40|2235.3|2229.3|2235.3|2229.3|2235.3|2229.3|2235.3|2229.3|1
1620745700000|2021-05-11 15:08:20|2235.1|2229.1|2235.1|2229.1|2235.1|2229.1|2235.1|2229.1|1
1620745710000|2021-05-11 15:08:30|2234.3|2228.3|2234.3|2228.3|2234.3|2228.3|2234.3|2228.3|1
1620745730000|2021-05-11 15:08:50|2234.4|2228.4|2234.5|2228.5|2234.5|2228.5|2234.4|2228.4|2
1620745740000|2021-05-11 15:09:00|2234.6|2228.6|2234.6|2228.6|2234.6|2228.6|2234.6|2228.6|1
1620745800000|2021-05-11 15:10:00|2234.5|2228.5|2232.3|2226.3|2234.5|2228.5|2232.3|2226.3|6
1620745810000|2021-05-11 15:10:10|2232.8|2226.8|2232.8|2226.8|2232.8|2226.8|2232.8|2226.8|1
1620745820000|2021-05-11 15:10:20|2232.3|2226.3|2232.3|2226.3|2232.3|2226.3|2232.3|2226.3|1
1620745830000|2021-05-11 15:10:30|2232|2226|2231|2225|2232|2226|2231|2225|4
1620745850000|2021-05-11 15:10:50|2230.5|2224.5|2230.5|2224.5|2230.5|2224.5|2230.5|2224.5|1
1620745880000|2021-05-11 15:11:20|2230.9|2224.9|2231|2225|2231|2225|2230.8|2224.8|3
1620745920000|2021-05-11 15:12:00|2230.8|2224.8|2230.6|2224.6|2230.8|2224.8|2230.6|2224.6|2
1620745930000|2021-05-11 15:12:10|2230.8|2224.8|2230.8|2224.8|2230.8|2224.8|2230.8|2224.8|1
1620745960000|2021-05-11 15:12:40|2231|2225|2231|2225|2231|2225|2231|2225|1
1620745980000|2021-05-11 15:13:00|2231.6|2225.6|2231|2225|2232|2226|2231|2225|6
1620745990000|2021-05-11 15:13:10|2230.9|2224.9|2230.8|2224.8|2230.9|2224.9|2230.8|2224.8|2
1620746010000|2021-05-11 15:13:30|2230.6|2224.6|2230.8|2224.8|2230.8|2224.8|2230.5|2224.5|3
1620746020000|2021-05-11 15:13:40|2230.9|2224.9|2230.8|2224.8|2230.9|2224.9|2230.8|2224.8|2
1620746050000|2021-05-11 15:14:10|2230.4|2224.4|2228.8|2222.8|2230.4|2224.4|2228.8|2222.8|4
1620746060000|2021-05-11 15:14:20|2228|2222|2228.3|2222.3|2228.3|2222.3|2228|2222|2
1620746070000|2021-05-11 15:14:30|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|1
1620746080000|2021-05-11 15:14:40|2227.8|2221.8|2227.8|2221.8|2227.8|2221.8|2227.8|2221.8|1
1620746090000|2021-05-11 15:14:50|2227.5|2221.5|2227|2221|2227.5|2221.5|2227|2221|2
1620746100000|2021-05-11 15:15:00|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|1
1620746110000|2021-05-11 15:15:10|2227.1|2221.1|2229|2223|2229.4|2223.4|2227.1|2221.1|4
1620746120000|2021-05-11 15:15:20|2228.9|2222.9|2230.1|2224.1|2230.5|2224.5|2228.9|2222.9|5
1620746130000|2021-05-11 15:15:30|2230|2224|2230|2224|2230|2224|2230|2224|1
1620746140000|2021-05-11 15:15:40|2229.4|2223.4|2226.5|2220.5|2229.4|2223.4|2226.5|2220.5|7
1620746150000|2021-05-11 15:15:50|2226.3|2220.3|2224.6|2218.6|2226.3|2220.3|2224.6|2218.6|10
1620746160000|2021-05-11 15:16:00|2223.9|2217.9|2224|2218|2224|2218|2223.6|2217.6|5
1620746170000|2021-05-11 15:16:10|2224.5|2218.5|2224.5|2218.5|2225|2219|2224|2218|8
1620746180000|2021-05-11 15:16:20|2224|2218|2226|2220|2226|2220|2224|2218|4
1620746190000|2021-05-11 15:16:30|2226.5|2220.5|2226.3|2220.3|2226.5|2220.5|2226.3|2220.3|2
1620746200000|2021-05-11 15:16:40|2226.5|2220.5|2226.4|2220.4|2226.5|2220.5|2226.4|2220.4|2
1620746210000|2021-05-11 15:16:50|2226.3|2220.3|2224.5|2218.5|2226.3|2220.3|2224.5|2218.5|5
1620746220000|2021-05-11 15:17:00|2224.3|2218.3|2224.9|2218.9|2225|2219|2224.1|2218.1|8
1620746230000|2021-05-11 15:17:10|2224.6|2218.6|2224.3|2218.3|2224.6|2218.6|2224.3|2218.3|3
1620746240000|2021-05-11 15:17:20|2224.8|2218.8|2224.3|2218.3|2224.8|2218.8|2224.3|2218.3|4
1620746250000|2021-05-11 15:17:30|2224.5|2218.5|2225.5|2219.5|2225.5|2219.5|2224.5|2218.5|2
1620746260000|2021-05-11 15:17:40|2225.8|2219.8|2225.5|2219.5|2226.5|2220.5|2225.5|2219.5|7
1620746270000|2021-05-11 15:17:50|2225.3|2219.3|2225.5|2219.5|2225.5|2219.5|2225|2219|4
1620746280000|2021-05-11 15:18:00|2225.1|2219.1|2224.6|2218.6|2225.1|2219.1|2224.5|2218.5|9
1620746290000|2021-05-11 15:18:10|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|1
1620746300000|2021-05-11 15:18:20|2224.4|2218.4|2225.3|2219.3|2225.3|2219.3|2224.4|2218.4|5
1620746310000|2021-05-11 15:18:30|2225.1|2219.1|2225|2219|2225.1|2219.1|2225|2219|2
1620746320000|2021-05-11 15:18:40|2224.8|2218.8|2225|2219|2225|2219|2224.8|2218.8|2
1620746330000|2021-05-11 15:18:50|2224.8|2218.8|2223.3|2217.3|2224.8|2218.8|2223.3|2217.3|4
1620746340000|2021-05-11 15:19:00|2223|2217|2224|2218|2224|2218|2223|2217|2
1620746350000|2021-05-11 15:19:10|2223.8|2217.8|2223.8|2217.8|2224|2218|2223.8|2217.8|3
1620746360000|2021-05-11 15:19:20|2223.6|2217.6|2225|2219|2225|2219|2223.6|2217.6|5
1620746370000|2021-05-11 15:19:30|2224.8|2218.8|2224.3|2218.3|2224.8|2218.8|2224.3|2218.3|3
1620746380000|2021-05-11 15:19:40|2224|2218|2222.8|2216.8|2224|2218|2222.8|2216.8|4
1620746390000|2021-05-11 15:19:50|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|2222.3|2216.3|4
1620746400000|2021-05-11 15:20:00|2223.8|2217.8|2223|2217|2223.8|2217.8|2223|2217|4
1620746410000|2021-05-11 15:20:10|2223.1|2217.1|2224|2218|2224|2218|2223.1|2217.1|5
1620746420000|2021-05-11 15:20:20|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|1
1620746430000|2021-05-11 15:20:30|2224.5|2218.5|2222.8|2216.8|2225.8|2219.8|2222.8|2216.8|6
1620746440000|2021-05-11 15:20:40|2223|2217|2222.5|2216.5|2223.4|2217.4|2222.5|2216.5|5
1620746460000|2021-05-11 15:21:00|2222.6|2216.6|2223|2217|2223|2217|2222.6|2216.6|3
1620746470000|2021-05-11 15:21:10|2223.3|2217.3|2223|2217|2223.8|2217.8|2223|2217|7
1620746480000|2021-05-11 15:21:20|2222.6|2216.6|2223|2217|2223|2217|2222.4|2216.4|8
1620746500000|2021-05-11 15:21:40|2223.1|2217.1|2223.5|2217.5|2223.5|2217.5|2223.1|2217.1|2
1620746510000|2021-05-11 15:21:50|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|1
1620746520000|2021-05-11 15:22:00|2223.8|2217.8|2224|2218|2224|2218|2223.8|2217.8|2
1620746550000|2021-05-11 15:22:30|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|1
1620746560000|2021-05-11 15:22:40|2224|2218|2224.3|2218.3|2224.3|2218.3|2224|2218|3
1620746600000|2021-05-11 15:23:20|2224|2218|2223.8|2217.8|2224|2218|2223.8|2217.8|2
1620746610000|2021-05-11 15:23:30|2223.5|2217.5|2223.8|2217.8|2223.8|2217.8|2223|2217|4
1620746640000|2021-05-11 15:24:00|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|1
1620746670000|2021-05-11 15:24:30|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|1
1620746680000|2021-05-11 15:24:40|2223.5|2217.5|2224|2218|2224|2218|2223.5|2217.5|2
1620746720000|2021-05-11 15:25:20|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|1
1620746750000|2021-05-11 15:25:50|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|1
1620746790000|2021-05-11 15:26:30|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|1
1620746820000|2021-05-11 15:27:00|2224.1|2218.1|2224|2218|2224.1|2218.1|2223.8|2217.8|4
1620746990000|2021-05-11 15:29:50|2224.1|2218.1|2224.1|2218.1|2224.1|2218.1|2224.1|2218.1|1
1620747000000|2021-05-11 15:30:00|2224.3|2218.3|2225.4|2219.4|2225.4|2219.4|2224.3|2218.3|3
1620747010000|2021-05-11 15:30:10|2225.1|2219.1|2224.3|2218.3|2225.1|2219.1|2224.3|2218.3|3
1620747060000|2021-05-11 15:31:00|2224|2218|2224|2218|2224|2218|2224|2218|1
1620747120000|2021-05-11 15:32:00|2224.4|2218.4|2224.6|2218.6|2224.6|2218.6|2224.4|2218.4|2
1620747180000|2021-05-11 15:33:00|2224|2218|2223.5|2217.5|2224|2218|2223.3|2217.3|8
1620747220000|2021-05-11 15:33:40|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|1
1620747290000|2021-05-11 15:34:50|2224|2218|2223.8|2217.8|2224|2218|2223.8|2217.8|2
1620747300000|2021-05-11 15:35:00|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|1
1620747320000|2021-05-11 15:35:20|2223.8|2217.8|2224.3|2218.3|2224.3|2218.3|2223.8|2217.8|2
1620747360000|2021-05-11 15:36:00|2224|2218|2223.8|2217.8|2224|2218|2223.4|2217.4|4
1620747370000|2021-05-11 15:36:10|2223.6|2217.6|2223.9|2217.9|2223.9|2217.9|2223.6|2217.6|2
1620747380000|2021-05-11 15:36:20|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|1
1620747400000|2021-05-11 15:36:40|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|1
1620747420000|2021-05-11 15:37:00|2223.9|2217.9|2223.9|2217.9|2223.9|2217.9|2223.9|2217.9|1
1620747430000|2021-05-11 15:37:10|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|1
1620747480000|2021-05-11 15:38:00|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|1
1620747500000|2021-05-11 15:38:20|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|1
1620747510000|2021-05-11 15:38:30|2223|2217|2223|2217|2223|2217|2223|2217|1
1620747520000|2021-05-11 15:38:40|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|1
1620747530000|2021-05-11 15:38:50|2223|2217|2223.3|2217.3|2223.3|2217.3|2223|2217|2
1620747540000|2021-05-11 15:39:00|2223|2217|2223|2217|2223|2217|2223|2217|1
1620747580000|2021-05-11 15:39:40|2223.1|2217.1|2223.1|2217.1|2223.5|2217.5|2223.1|2217.1|3
1620747610000|2021-05-11 15:40:10|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|1
1620747670000|2021-05-11 15:41:10|2223|2217|2223|2217|2223|2217|2223|2217|1
1620747680000|2021-05-11 15:41:20|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|1
1620747780000|2021-05-11 15:43:00|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|1
1620747810000|2021-05-11 15:43:30|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|1
1620747820000|2021-05-11 15:43:40|2222|2216|2221.5|2215.5|2222|2216|2221.5|2215.5|2
1620747850000|2021-05-11 15:44:10|2221|2215|2221|2215|2221|2215|2221|2215|1
1620747860000|2021-05-11 15:44:20|2220.8|2214.8|2220.5|2214.5|2220.8|2214.8|2220.1|2214.1|5
1620747870000|2021-05-11 15:44:30|2220.4|2214.4|2220.3|2214.3|2220.4|2214.4|2220.3|2214.3|2
1620747880000|2021-05-11 15:44:40|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|1
1620747890000|2021-05-11 15:44:50|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|2220.5|2214.5|3
1620747910000|2021-05-11 15:45:10|2220.4|2214.4|2220.3|2214.3|2220.4|2214.4|2220.3|2214.3|2
1620747920000|2021-05-11 15:45:20|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|1
1620747950000|2021-05-11 15:45:50|2220.6|2214.6|2220.8|2214.8|2220.8|2214.8|2220.6|2214.6|2
1620748010000|2021-05-11 15:46:50|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|1
1620748020000|2021-05-11 15:47:00|2220.8|2214.8|2218.6|2212.6|2220.8|2214.8|2218.6|2212.6|4
1620748030000|2021-05-11 15:47:10|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|1
1620748040000|2021-05-11 15:47:20|2218.6|2212.6|2219.1|2213.1|2219.1|2213.1|2218.5|2212.5|5
1620748050000|2021-05-11 15:47:30|2218.8|2212.8|2219.3|2213.3|2219.3|2213.3|2218.5|2212.5|4
1620748060000|2021-05-11 15:47:40|2219|2213|2218.5|2212.5|2219|2213|2218.5|2212.5|3
1620748070000|2021-05-11 15:47:50|2218.3|2212.3|2218.5|2212.5|2218.5|2212.5|2218.1|2212.1|4
1620748080000|2021-05-11 15:48:00|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|1
1620748090000|2021-05-11 15:48:10|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|1
1620748100000|2021-05-11 15:48:20|2218.3|2212.3|2219.8|2213.8|2219.8|2213.8|2217.9|2211.9|8
1620748110000|2021-05-11 15:48:30|2219.9|2213.9|2220.3|2214.3|2220.3|2214.3|2219.5|2213.5|5
1620748140000|2021-05-11 15:49:00|2220.5|2214.5|2220.3|2214.3|2220.5|2214.5|2220.3|2214.3|2
1620748150000|2021-05-11 15:49:10|2219.8|2213.8|2220.8|2214.8|2220.8|2214.8|2219.8|2213.8|3
1620748260000|2021-05-11 15:51:00|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|1
1620748400000|2021-05-11 15:53:20|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|1
1620748680000|2021-05-11 15:58:00|2220.6|2214.6|2220.5|2214.5|2220.6|2214.6|2220.5|2214.5|2
1620748700000|2021-05-11 15:58:20|2219.9|2213.9|2219.5|2213.5|2219.9|2213.9|2219.3|2213.3|5
1620748710000|2021-05-11 15:58:30|2219.8|2213.8|2219.5|2213.5|2219.8|2213.8|2219.5|2213.5|4
1620748790000|2021-05-11 15:59:50|2219.8|2213.8|2220|2214|2220|2214|2219.8|2213.8|2
1620748800000|2021-05-11 16:00:00|2219.9|2213.9|2219.8|2213.8|2219.9|2213.9|2219.8|2213.8|2
1620748850000|2021-05-11 16:00:50|2219.4|2213.4|2219.5|2213.5|2219.5|2213.5|2219.3|2213.3|3
1620748860000|2021-05-11 16:01:00|2219.3|2213.3|2219.1|2213.1|2219.3|2213.3|2219.1|2213.1|2
1620749010000|2021-05-11 16:03:30|2219.3|2213.3|2219|2213|2219.3|2213.3|2219|2213|2
1620749080000|2021-05-11 16:04:40|2218.8|2212.8|2218.5|2212.5|2218.8|2212.8|2218.5|2212.5|2
1620749100000|2021-05-11 16:05:00|2218.8|2212.8|2219|2213|2219|2213|2218.8|2212.8|2
1620749310000|2021-05-11 16:08:30|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|1
1620749320000|2021-05-11 16:08:40|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|1
1620749350000|2021-05-11 16:09:10|2219.1|2213.1|2219.5|2213.5|2219.5|2213.5|2219.1|2213.1|3
1620749360000|2021-05-11 16:09:20|2219.3|2213.3|2219.5|2213.5|2219.5|2213.5|2219.3|2213.3|2
1620749450000|2021-05-11 16:10:50|2219.6|2213.6|2220|2214|2220|2214|2219.6|2213.6|2
1620749460000|2021-05-11 16:11:00|2219.9|2213.9|2219.8|2213.8|2219.9|2213.9|2219.6|2213.6|4
1620749470000|2021-05-11 16:11:10|2218.8|2212.8|2218.4|2212.4|2218.8|2212.8|2218.4|2212.4|2
1620749630000|2021-05-11 16:13:50|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|1
1620749650000|2021-05-11 16:14:10|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|1
1620749670000|2021-05-11 16:14:30|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|1
1620749680000|2021-05-11 16:14:40|2218.1|2212.1|2218.4|2212.4|2218.4|2212.4|2218.1|2212.1|2
1620749700000|2021-05-11 16:15:00|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|1
1620749710000|2021-05-11 16:15:10|2218.3|2212.3|2218.5|2212.5|2218.5|2212.5|2218.1|2212.1|4
1620749720000|2021-05-11 16:15:20|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|1
1620749740000|2021-05-11 16:15:40|2218.3|2212.3|2218.5|2212.5|2218.5|2212.5|2218.3|2212.3|2
1620749750000|2021-05-11 16:15:50|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|1
1620749780000|2021-05-11 16:16:20|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|1
1620749830000|2021-05-11 16:17:10|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|1
1620749860000|2021-05-11 16:17:40|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|1
1620749870000|2021-05-11 16:17:50|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|2218.3|2212.3|3
1620749890000|2021-05-11 16:18:10|2218.8|2212.8|2218.4|2212.4|2218.8|2212.8|2218.4|2212.4|2
1620749920000|2021-05-11 16:18:40|2218.5|2212.5|2218.8|2212.8|2218.8|2212.8|2218.5|2212.5|2
1620750070000|2021-05-11 16:21:10|2219|2213|2219|2213|2219|2213|2219|2213|1
1620750230000|2021-05-11 16:23:50|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|1
1620750240000|2021-05-11 16:24:00|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|1
1620750340000|2021-05-11 16:25:40|2219.3|2213.3|2219.1|2213.1|2219.3|2213.3|2219.1|2213.1|2
1620750390000|2021-05-11 16:26:30|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|1
1620750430000|2021-05-11 16:27:10|2219.5|2213.5|2219|2213|2219.5|2213.5|2219|2213|4
1620750450000|2021-05-11 16:27:30|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|1
1620750600000|2021-05-11 16:30:00|2219.3|2213.3|2219.8|2213.8|2219.8|2213.8|2219.3|2213.3|2
1620751360000|2021-05-11 16:42:40|2220|2214|2220.3|2214.3|2220.3|2214.3|2220|2214|2
1620751480000|2021-05-11 16:44:40|2220.8|2214.8|2221.3|2215.3|2221.3|2215.3|2220.8|2214.8|3
1620751510000|2021-05-11 16:45:10|2221.5|2215.5|2221.3|2215.3|2221.5|2215.5|2221.3|2215.3|2
1620751520000|2021-05-11 16:45:20|2220.5|2214.5|2219.9|2213.9|2220.5|2214.5|2219.9|2213.9|4
1620751550000|2021-05-11 16:45:50|2220|2214|2219.9|2213.9|2220|2214|2219.9|2213.9|2
1620751780000|2021-05-11 16:49:40|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|1
1620751830000|2021-05-11 16:50:30|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|1
1620751870000|2021-05-11 16:51:10|2220|2214|2221|2215|2221|2215|2220|2214|2
1620751890000|2021-05-11 16:51:30|2220.5|2214.5|2221|2215|2221|2215|2219.8|2213.8|3
1620751900000|2021-05-11 16:51:40|2220.5|2214.5|2220.3|2214.3|2221|2215|2220|2214|4
1620751910000|2021-05-11 16:51:50|2220|2214|2219.8|2213.8|2221|2215|2219.8|2213.8|3
1620751930000|2021-05-11 16:52:10|2220.3|2214.3|2220.4|2214.4|2220.4|2214.4|2220.3|2214.3|2
1620751940000|2021-05-11 16:52:20|2220.1|2214.1|2220.8|2214.8|2220.8|2214.8|2220.1|2214.1|2
1620751950000|2021-05-11 16:52:30|2220|2214|2219.8|2213.8|2221.1|2215.1|2219.8|2213.8|4
1620751960000|2021-05-11 16:52:40|2221|2215|2220|2214|2221.1|2215.1|2220|2214|3
1620751970000|2021-05-11 16:52:50|2221|2215|2220.1|2214.1|2221|2215|2220.1|2214.1|2
1620751980000|2021-05-11 16:53:00|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|1
1620751990000|2021-05-11 16:53:10|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|1
1620752000000|2021-05-11 16:53:20|2221|2215|2220.4|2214.4|2221.1|2215.1|2220.4|2214.4|4
1620752010000|2021-05-11 16:53:30|2221|2215|2220.4|2214.4|2221.1|2215.1|2220.4|2214.4|3
1620752050000|2021-05-11 16:54:10|2221|2215|2220.3|2214.3|2221.3|2215.3|2220.3|2214.3|4
1620752090000|2021-05-11 16:54:50|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|1
1620752100000|2021-05-11 16:55:00|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|1
1620752180000|2021-05-11 16:56:20|2220.3|2214.3|2220.4|2214.4|2220.4|2214.4|2220.3|2214.3|2
1620752220000|2021-05-11 16:57:00|2220.3|2214.3|2220.4|2214.4|2220.4|2214.4|2220.3|2214.3|2
1620752240000|2021-05-11 16:57:20|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|1
1620752350000|2021-05-11 16:59:10|2219.9|2213.9|2220.1|2214.1|2220.1|2214.1|2219.9|2213.9|2
1620752360000|2021-05-11 16:59:20|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|1
1620777720000|2021-05-12 00:02:00|2220|2214|2220|2214|2220|2214|2220|2214|1
1620777750000|2021-05-12 00:02:30|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|1
1620777910000|2021-05-12 00:05:10|2220.4|2214.4|2222.1|2216.1|2222.1|2216.1|2220.4|2214.4|2
1620777920000|2021-05-12 00:05:20|2221.4|2215.4|2221.6|2215.6|2221.6|2215.6|2221.4|2215.4|2
1620778120000|2021-05-12 00:08:40|2221.8|2215.8|2223.9|2217.9|2223.9|2217.9|2221.8|2215.8|2
1620778150000|2021-05-12 00:09:10|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|1
1620778170000|2021-05-12 00:09:30|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|1
1620778220000|2021-05-12 00:10:20|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|1
1620778250000|2021-05-12 00:10:50|2223.9|2217.9|2223.6|2217.6|2223.9|2217.9|2223.6|2217.6|2
1620778410000|2021-05-12 00:13:30|2223.9|2217.9|2223.9|2217.9|2223.9|2217.9|2223.9|2217.9|1
1620778440000|2021-05-12 00:14:00|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|1
1620778480000|2021-05-12 00:14:40|2223.9|2217.9|2223.9|2217.9|2223.9|2217.9|2223.9|2217.9|1
1620778500000|2021-05-12 00:15:00|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|1
1620778610000|2021-05-12 00:16:50|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|1
1620778790000|2021-05-12 00:19:50|2223.5|2217.5|2222|2216|2223.5|2217.5|2222|2216|5
1620778800000|2021-05-12 00:20:00|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|1
1620779740000|2021-05-12 00:35:40|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|1
1620779750000|2021-05-12 00:35:50|2222.1|2216.1|2223.5|2217.5|2223.5|2217.5|2222.1|2216.1|6
1620779860000|2021-05-12 00:37:40|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|2223.5|2217.5|3
1620780120000|2021-05-12 00:42:00|2223.4|2217.4|2222.6|2216.6|2223.4|2217.4|2222.6|2216.6|2
1620780140000|2021-05-12 00:42:20|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|1
1620780570000|2021-05-12 00:49:30|2223|2217|2223|2217|2223|2217|2223|2217|1
1620780630000|2021-05-12 00:50:30|2222.9|2216.9|2222.9|2216.9|2222.9|2216.9|2222.9|2216.9|1
1620780670000|2021-05-12 00:51:10|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|1
1620780800000|2021-05-12 00:53:20|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|1
1620780810000|2021-05-12 00:53:30|2223|2217|2223.1|2217.1|2223.1|2217.1|2223|2217|2
1620781160000|2021-05-12 00:59:20|2222.9|2216.9|2223.1|2217.1|2223.1|2217.1|2222.9|2216.9|2
1620781240000|2021-05-12 01:00:40|2222.9|2216.9|2222.9|2216.9|2222.9|2216.9|2222.9|2216.9|1
1620781250000|2021-05-12 01:00:50|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|1
1620781260000|2021-05-12 01:01:00|2222.3|2216.3|2221.9|2215.9|2222.3|2216.3|2221.6|2215.6|5
1620781290000|2021-05-12 01:01:30|2221.8|2215.8|2221.4|2215.4|2221.8|2215.8|2221.1|2215.1|6
1620781300000|2021-05-12 01:01:40|2221.1|2215.1|2221.1|2215.1|2221.1|2215.1|2221.1|2215.1|1
1620781320000|2021-05-12 01:02:00|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|1
1620781330000|2021-05-12 01:02:10|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|1
1620781340000|2021-05-12 01:02:20|2221.6|2215.6|2221.9|2215.9|2222.1|2216.1|2221.6|2215.6|3
1620781420000|2021-05-12 01:03:40|2221.6|2215.6|2220.9|2214.9|2221.6|2215.6|2220.9|2214.9|2
1620781440000|2021-05-12 01:04:00|2220.6|2214.6|2218.4|2212.4|2220.6|2214.6|2218.4|2212.4|4
1620781450000|2021-05-12 01:04:10|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|1
1620781510000|2021-05-12 01:05:10|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|1
1620781550000|2021-05-12 01:05:50|2219.1|2213.1|2218.9|2212.9|2219.1|2213.1|2218.9|2212.9|2
1620781560000|2021-05-12 01:06:00|2219|2213|2218.9|2212.9|2219.1|2213.1|2218.9|2212.9|3
1620781570000|2021-05-12 01:06:10|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|1
1620781670000|2021-05-12 01:07:50|2219|2213|2218.9|2212.9|2219|2213|2218.9|2212.9|2
1620781700000|2021-05-12 01:08:20|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|1
1620781820000|2021-05-12 01:10:20|2219|2213|2218.8|2212.8|2219|2213|2218.8|2212.8|2
1620781840000|2021-05-12 01:10:40|2218.9|2212.9|2218.8|2212.8|2219.4|2213.4|2218.8|2212.8|6
1620781850000|2021-05-12 01:10:50|2219.1|2213.1|2219.3|2213.3|2219.3|2213.3|2218.8|2212.8|4
1620781870000|2021-05-12 01:11:10|2218.8|2212.8|2218.9|2212.9|2218.9|2212.9|2218.8|2212.8|2
1620781920000|2021-05-12 01:12:00|2218.6|2212.6|2218.4|2212.4|2218.9|2212.9|2218.4|2212.4|3
1620781930000|2021-05-12 01:12:10|2218.6|2212.6|2218.6|2212.6|2218.6|2212.6|2218.6|2212.6|1
1620781940000|2021-05-12 01:12:20|2218.9|2212.9|2218.6|2212.6|2218.9|2212.9|2218.6|2212.6|2
1620782000000|2021-05-12 01:13:20|2218.9|2212.9|2218.5|2212.5|2218.9|2212.9|2218.3|2212.3|4
1620782020000|2021-05-12 01:13:40|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|2218.4|2212.4|5
1620782030000|2021-05-12 01:13:50|2218.6|2212.6|2217.8|2211.8|2218.9|2212.9|2217.3|2211.3|17
1620782040000|2021-05-12 01:14:00|2217.5|2211.5|2217.8|2211.8|2217.8|2211.8|2217.3|2211.3|8
1620782060000|2021-05-12 01:14:20|2218|2212|2218|2212|2218|2212|2218|2212|1
1620782080000|2021-05-12 01:14:40|2217.5|2211.5|2217.5|2211.5|2217.9|2211.9|2217.5|2211.5|3
1620782090000|2021-05-12 01:14:50|2217.9|2211.9|2217.5|2211.5|2217.9|2211.9|2217.3|2211.3|10
1620782100000|2021-05-12 01:15:00|2217.9|2211.9|2217.3|2211.3|2217.9|2211.9|2217.3|2211.3|6
1620782120000|2021-05-12 01:15:20|2217.8|2211.8|2217.9|2211.9|2217.9|2211.9|2217.8|2211.8|2
1620782150000|2021-05-12 01:15:50|2217.6|2211.6|2217.5|2211.5|2217.9|2211.9|2217.5|2211.5|4
1620782160000|2021-05-12 01:16:00|2217.6|2211.6|2217.3|2211.3|2217.6|2211.6|2217.3|2211.3|2
1620782170000|2021-05-12 01:16:10|2217.6|2211.6|2217.5|2211.5|2217.6|2211.6|2217.5|2211.5|2
1620782180000|2021-05-12 01:16:20|2217.6|2211.6|2217.5|2211.5|2217.6|2211.6|2217.5|2211.5|2
1620782190000|2021-05-12 01:16:30|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|1
1620782200000|2021-05-12 01:16:40|2217.3|2211.3|2217.6|2211.6|2217.6|2211.6|2217.3|2211.3|4
1620782210000|2021-05-12 01:16:50|2217.4|2211.4|2217.6|2211.6|2217.6|2211.6|2217.4|2211.4|4
1620782220000|2021-05-12 01:17:00|2217.3|2211.3|2217.4|2211.4|2217.6|2211.6|2217.3|2211.3|11
1620782230000|2021-05-12 01:17:10|2217.6|2211.6|2217.4|2211.4|2217.6|2211.6|2217.4|2211.4|2
1620782240000|2021-05-12 01:17:20|2217.3|2211.3|2217.4|2211.4|2217.4|2211.4|2217.3|2211.3|2
1620782250000|2021-05-12 01:17:30|2217.3|2211.3|2217.4|2211.4|2217.4|2211.4|2217.3|2211.3|6
1620782270000|2021-05-12 01:17:50|2217.6|2211.6|2217.3|2211.3|2217.6|2211.6|2217.3|2211.3|2
1620782280000|2021-05-12 01:18:00|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|1
1620782290000|2021-05-12 01:18:10|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|1
1620782300000|2021-05-12 01:18:20|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|1
1620782310000|2021-05-12 01:18:30|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|1
1620782330000|2021-05-12 01:18:50|2217.6|2211.6|2217.5|2211.5|2217.6|2211.6|2217.5|2211.5|2
1620782350000|2021-05-12 01:19:10|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|1
1620782390000|2021-05-12 01:19:50|2217.5|2211.5|2217.3|2211.3|2217.6|2211.6|2217.3|2211.3|3
1620782410000|2021-05-12 01:20:10|2217.6|2211.6|2217.4|2211.4|2217.6|2211.6|2217|2211|4
1620782440000|2021-05-12 01:20:40|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|1
1620782450000|2021-05-12 01:20:50|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|1
1620782460000|2021-05-12 01:21:00|2216.3|2210.3|2216.6|2210.6|2216.6|2210.6|2215.1|2209.1|5
1620782480000|2021-05-12 01:21:20|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|1
1620782490000|2021-05-12 01:21:30|2216.9|2210.9|2217.3|2211.3|2217.3|2211.3|2216.9|2210.9|3
1620782550000|2021-05-12 01:22:30|2218.1|2212.1|2218.4|2212.4|2218.4|2212.4|2218.1|2212.1|2
1620782570000|2021-05-12 01:22:50|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|1
1620782600000|2021-05-12 01:23:20|2217.6|2211.6|2217.4|2211.4|2217.6|2211.6|2217.4|2211.4|2
1620782610000|2021-05-12 01:23:30|2217.9|2211.9|2218.4|2212.4|2218.4|2212.4|2217.9|2211.9|6
1620782620000|2021-05-12 01:23:40|2218.1|2212.1|2218.4|2212.4|2218.4|2212.4|2218.1|2212.1|4
1620782630000|2021-05-12 01:23:50|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|1
1620782640000|2021-05-12 01:24:00|2218.4|2212.4|2218.3|2212.3|2218.4|2212.4|2218.3|2212.3|2
1620782660000|2021-05-12 01:24:20|2218.4|2212.4|2218.3|2212.3|2218.4|2212.4|2218.1|2212.1|4
1620782670000|2021-05-12 01:24:30|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|1
1620782900000|2021-05-12 01:28:20|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|1
1620782910000|2021-05-12 01:28:30|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|2218.1|2212.1|13
1620782920000|2021-05-12 01:28:40|2217.3|2211.3|2218.1|2212.1|2218.1|2212.1|2217.3|2211.3|2
1620782930000|2021-05-12 01:28:50|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|2218.1|2212.1|11
1620782970000|2021-05-12 01:29:30|2218.1|2212.1|2218.4|2212.4|2218.4|2212.4|2218.1|2212.1|14
1620783030000|2021-05-12 01:30:30|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|1
1620783080000|2021-05-12 01:31:20|2218.3|2212.3|2220.1|2214.1|2220.1|2214.1|2218.3|2212.3|2
1620783110000|2021-05-12 01:31:50|2219.9|2213.9|2219.6|2213.6|2219.9|2213.9|2219.6|2213.6|2
1620783120000|2021-05-12 01:32:00|2219.9|2213.9|2219.6|2213.6|2219.9|2213.9|2219.6|2213.6|2
1620783130000|2021-05-12 01:32:10|2219.9|2213.9|2219.6|2213.6|2220.1|2214.1|2219.6|2213.6|10
1620783140000|2021-05-12 01:32:20|2219.5|2213.5|2219.9|2213.9|2219.9|2213.9|2219.5|2213.5|3
1620783150000|2021-05-12 01:32:30|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|1
1620783170000|2021-05-12 01:32:50|2219.9|2213.9|2219.6|2213.6|2219.9|2213.9|2219.6|2213.6|12
1620783180000|2021-05-12 01:33:00|2219.9|2213.9|2219.6|2213.6|2219.9|2213.9|2219.6|2213.6|2
1620783190000|2021-05-12 01:33:10|2219.9|2213.9|2219.6|2213.6|2219.9|2213.9|2219.6|2213.6|6
1620783200000|2021-05-12 01:33:20|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|2219.6|2213.6|7
1620783250000|2021-05-12 01:34:10|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|2218.4|2212.4|6
1620783280000|2021-05-12 01:34:40|2218.9|2212.9|2218.4|2212.4|2218.9|2212.9|2218.4|2212.4|2
1620783300000|2021-05-12 01:35:00|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|1
1620783410000|2021-05-12 01:36:50|2217.5|2211.5|2218|2212|2218|2212|2217.5|2211.5|2
1620783560000|2021-05-12 01:39:20|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|1
1620783610000|2021-05-12 01:40:10|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|1
1620783630000|2021-05-12 01:40:30|2217.9|2211.9|2217.6|2211.6|2217.9|2211.9|2217.6|2211.6|2
1620783640000|2021-05-12 01:40:40|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|1
1620783690000|2021-05-12 01:41:30|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|1
1620783730000|2021-05-12 01:42:10|2217.5|2211.5|2217.8|2211.8|2217.8|2211.8|2217.5|2211.5|2
1620783740000|2021-05-12 01:42:20|2216.9|2210.9|2217.6|2211.6|2217.6|2211.6|2216.9|2210.9|2
1620783790000|2021-05-12 01:43:10|2217.8|2211.8|2217.4|2211.4|2217.8|2211.8|2217.4|2211.4|2
1620783820000|2021-05-12 01:43:40|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|1
1620783880000|2021-05-12 01:44:40|2218|2212|2218|2212|2218|2212|2218|2212|1
1620784800000|2021-05-12 02:00:00|2217.9|2211.9|2217.8|2211.8|2218|2212|2217.8|2211.8|3
1620784840000|2021-05-12 02:00:40|2217.9|2211.9|2217.4|2211.4|2217.9|2211.9|2217.4|2211.4|4
1620784880000|2021-05-12 02:01:20|2217.8|2211.8|2217.6|2211.6|2217.8|2211.8|2217.6|2211.6|2
1620784910000|2021-05-12 02:01:50|2217.5|2211.5|2215.6|2209.6|2217.5|2211.5|2215.6|2209.6|2
1620784920000|2021-05-12 02:02:00|2216.9|2210.9|2217.6|2211.6|2217.6|2211.6|2216.9|2210.9|2
1620784930000|2021-05-12 02:02:10|2217.8|2211.8|2217.9|2211.9|2217.9|2211.9|2217.8|2211.8|2
1620784960000|2021-05-12 02:02:40|2218|2212|2217.8|2211.8|2218|2212|2217.8|2211.8|4
1620784990000|2021-05-12 02:03:10|2218|2212|2218|2212|2218|2212|2218|2212|1
1620785260000|2021-05-12 02:07:40|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|1
1620785280000|2021-05-12 02:08:00|2218|2212|2218|2212|2218|2212|2218|2212|1
1620785290000|2021-05-12 02:08:10|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|1
1620785360000|2021-05-12 02:09:20|2218|2212|2217.6|2211.6|2218|2212|2217.6|2211.6|8
1620785390000|2021-05-12 02:09:50|2217.8|2211.8|2217.6|2211.6|2217.9|2211.9|2217.6|2211.6|3
1620785400000|2021-05-12 02:10:00|2217.8|2211.8|2217.6|2211.6|2217.8|2211.8|2217.6|2211.6|2
1620785410000|2021-05-12 02:10:10|2217.8|2211.8|2217.6|2211.6|2218|2212|2217.6|2211.6|3
1620785420000|2021-05-12 02:10:20|2217.4|2211.4|2217.6|2211.6|2217.8|2211.8|2217.4|2211.4|3
1620785430000|2021-05-12 02:10:30|2217.8|2211.8|2218|2212|2218|2212|2217.8|2211.8|2
1620785710000|2021-05-12 02:15:10|2217.9|2211.9|2217.6|2211.6|2217.9|2211.9|2217.6|2211.6|2
1620786630000|2021-05-12 02:30:30|2218|2212|2217.9|2211.9|2218|2212|2217.9|2211.9|2
1620786640000|2021-05-12 02:30:40|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|1
1620786730000|2021-05-12 02:32:10|2217.6|2211.6|2217.4|2211.4|2217.8|2211.8|2217.4|2211.4|5
1620786740000|2021-05-12 02:32:20|2217.8|2211.8|2217.4|2211.4|2217.8|2211.8|2217.4|2211.4|2
1620786790000|2021-05-12 02:33:10|2217.1|2211.1|2217.4|2211.4|2217.4|2211.4|2217.1|2211.1|2
1620786800000|2021-05-12 02:33:20|2217.1|2211.1|2217.4|2211.4|2217.4|2211.4|2217.1|2211.1|4
1620786850000|2021-05-12 02:34:10|2217.8|2211.8|2217.4|2211.4|2217.8|2211.8|2217.4|2211.4|3
1620786890000|2021-05-12 02:34:50|2217.8|2211.8|2217.4|2211.4|2217.9|2211.9|2217.4|2211.4|4
1620786900000|2021-05-12 02:35:00|2217.8|2211.8|2217.4|2211.4|2217.8|2211.8|2217.4|2211.4|3
1620787080000|2021-05-12 02:38:00|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|1
1620787160000|2021-05-12 02:39:20|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|1
1620787410000|2021-05-12 02:43:30|2217|2211|2216|2210|2217|2211|2216|2210|2
1620787420000|2021-05-12 02:43:40|2215.9|2209.9|2216.1|2210.1|2216.6|2210.6|2215.9|2209.9|5
1620787430000|2021-05-12 02:43:50|2217.1|2211.1|2217.4|2211.4|2217.4|2211.4|2217.1|2211.1|2
1620787440000|2021-05-12 02:44:00|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|1
1620787540000|2021-05-12 02:45:40|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|1
1620787550000|2021-05-12 02:45:50|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|1
1620787570000|2021-05-12 02:46:10|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|1
1620787580000|2021-05-12 02:46:20|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|1
1620787700000|2021-05-12 02:48:20|2216.5|2210.5|2216.5|2210.5|2216.6|2210.6|2216.4|2210.4|4
1620787710000|2021-05-12 02:48:30|2216.9|2210.9|2216.5|2210.5|2216.9|2210.9|2216.5|2210.5|2
1620787720000|2021-05-12 02:48:40|2216.4|2210.4|2217.4|2211.4|2217.4|2211.4|2216.4|2210.4|2
1620787730000|2021-05-12 02:48:50|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|1
1620787760000|2021-05-12 02:49:20|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|1
1620787770000|2021-05-12 02:49:30|2217.6|2211.6|2217.8|2211.8|2218.1|2212.1|2217.6|2211.6|5
1620787780000|2021-05-12 02:49:40|2217.4|2211.4|2218.3|2212.3|2218.3|2212.3|2217.4|2211.4|3
1620787830000|2021-05-12 02:50:30|2217.9|2211.9|2217.8|2211.8|2218.3|2212.3|2217.6|2211.6|5
1620787870000|2021-05-12 02:51:10|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|1
1620787970000|2021-05-12 02:52:50|2217.8|2211.8|2217.4|2211.4|2217.8|2211.8|2217.4|2211.4|2
1620788020000|2021-05-12 02:53:40|2217.8|2211.8|2217.4|2211.4|2217.8|2211.8|2217.4|2211.4|2
1620788030000|2021-05-12 02:53:50|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|2217.4|2211.4|7
1620788050000|2021-05-12 02:54:10|2217.9|2211.9|2218.1|2212.1|2218.1|2212.1|2217.9|2211.9|2
1620788060000|2021-05-12 02:54:20|2219.3|2213.3|2218.6|2212.6|2219.3|2213.3|2218.6|2212.6|2
1620788070000|2021-05-12 02:54:30|2219.4|2213.4|2219.1|2213.1|2219.4|2213.4|2219.1|2213.1|2
1620788120000|2021-05-12 02:55:20|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|1
1620788130000|2021-05-12 02:55:30|2218|2212|2217.9|2211.9|2218|2212|2217.9|2211.9|2
1620788260000|2021-05-12 02:57:40|2218.6|2212.6|2218.4|2212.4|2218.6|2212.6|2218.4|2212.4|2
1620788270000|2021-05-12 02:57:50|2218.6|2212.6|2218.4|2212.4|2218.6|2212.6|2218.4|2212.4|2
1620788280000|2021-05-12 02:58:00|2218.6|2212.6|2218.4|2212.4|2218.6|2212.6|2218.4|2212.4|2
1620788470000|2021-05-12 03:01:10|2218.1|2212.1|2217.9|2211.9|2218.1|2212.1|2217.9|2211.9|2
1620788520000|2021-05-12 03:02:00|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|1
1620788570000|2021-05-12 03:02:50|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|1
1620788630000|2021-05-12 03:03:50|2218.1|2212.1|2217.9|2211.9|2218.1|2212.1|2217.9|2211.9|2
1620788650000|2021-05-12 03:04:10|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|1
1620788670000|2021-05-12 03:04:30|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|1
1620788680000|2021-05-12 03:04:40|2217|2211|2217|2211|2217|2211|2217|2211|1
1620788840000|2021-05-12 03:07:20|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|1
1620789220000|2021-05-12 03:13:40|2217.5|2211.5|2216.9|2210.9|2217.5|2211.5|2216.9|2210.9|2
1620789360000|2021-05-12 03:16:00|2217.5|2211.5|2216.9|2210.9|2217.5|2211.5|2216.9|2210.9|2
1620789380000|2021-05-12 03:16:20|2217.6|2211.6|2216.3|2210.3|2217.6|2211.6|2216.3|2210.3|5
1620789390000|2021-05-12 03:16:30|2216|2210|2215.9|2209.9|2216.1|2210.1|2215.9|2209.9|3
1620789400000|2021-05-12 03:16:40|2216.1|2210.1|2216.3|2210.3|2216.3|2210.3|2216.1|2210.1|2
1620789420000|2021-05-12 03:17:00|2216.1|2210.1|2217.4|2211.4|2217.4|2211.4|2216.1|2210.1|4
1620789470000|2021-05-12 03:17:50|2217.6|2211.6|2218.1|2212.1|2218.1|2212.1|2217.6|2211.6|2
1620789490000|2021-05-12 03:18:10|2218.4|2212.4|2218.1|2212.1|2218.4|2212.4|2218.1|2212.1|2
1620789540000|2021-05-12 03:19:00|2218.5|2212.5|2218.1|2212.1|2218.5|2212.5|2218.1|2212.1|2
1620789610000|2021-05-12 03:20:10|2218.6|2212.6|2218.6|2212.6|2218.6|2212.6|2218.6|2212.6|1
1620789620000|2021-05-12 03:20:20|2218.1|2212.1|2218.6|2212.6|2218.6|2212.6|2218.1|2212.1|2
1620789630000|2021-05-12 03:20:30|2218.1|2212.1|2217.6|2211.6|2218.4|2212.4|2217.6|2211.6|8
1620789640000|2021-05-12 03:20:40|2218.1|2212.1|2217.9|2211.9|2218.1|2212.1|2217.6|2211.6|5
1620789720000|2021-05-12 03:22:00|2218.4|2212.4|2217.9|2211.9|2218.4|2212.4|2217.9|2211.9|2
1620789810000|2021-05-12 03:23:30|2218.4|2212.4|2217.9|2211.9|2218.4|2212.4|2217.9|2211.9|2
1620789840000|2021-05-12 03:24:00|2217.6|2211.6|2217.8|2211.8|2218.6|2212.6|2217.6|2211.6|3
1620789870000|2021-05-12 03:24:30|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|1
1620789910000|2021-05-12 03:25:10|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|1
1620789920000|2021-05-12 03:25:20|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|1
1620790520000|2021-05-12 03:35:20|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|1
1620790530000|2021-05-12 03:35:30|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|1
1620790690000|2021-05-12 03:38:10|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|1
1620791470000|2021-05-12 03:51:10|2216.3|2210.3|2216.4|2210.4|2216.4|2210.4|2216.1|2210.1|3
1620791480000|2021-05-12 03:51:20|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|1
1620791490000|2021-05-12 03:51:30|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|1
1620791720000|2021-05-12 03:55:20|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|1
1620792280000|2021-05-12 04:04:40|2216.9|2210.9|2217.1|2211.1|2217.1|2211.1|2216.9|2210.9|2
1620792380000|2021-05-12 04:06:20|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|1
1620792550000|2021-05-12 04:09:10|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|1
1620792740000|2021-05-12 04:12:20|2217.1|2211.1|2217.5|2211.5|2217.5|2211.5|2217.1|2211.1|2
1620793070000|2021-05-12 04:17:50|2217.8|2211.8|2218.4|2212.4|2218.6|2212.6|2217.8|2211.8|7
1620793080000|2021-05-12 04:18:00|2218.6|2212.6|2218.1|2212.1|2218.6|2212.6|2218.1|2212.1|5
1620793090000|2021-05-12 04:18:10|2218.4|2212.4|2217.9|2211.9|2218.4|2212.4|2217.9|2211.9|3
1620793100000|2021-05-12 04:18:20|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|2217.9|2211.9|3
1620794910000|2021-05-12 04:48:30|2218.4|2212.4|2218.9|2212.9|2219.4|2213.4|2218.4|2212.4|4
1620796210000|2021-05-12 05:10:10|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|1
1620796220000|2021-05-12 05:10:20|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|1
1620796270000|2021-05-12 05:11:10|2218.6|2212.6|2219.1|2213.1|2219.1|2213.1|2218.6|2212.6|3
1620796330000|2021-05-12 05:12:10|2219.9|2213.9|2220.9|2214.9|2220.9|2214.9|2219.8|2213.8|4
1620796340000|2021-05-12 05:12:20|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|1
1620796440000|2021-05-12 05:14:00|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|1
1620796460000|2021-05-12 05:14:20|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|1
1620796660000|2021-05-12 05:17:40|2221.3|2215.3|2220.8|2214.8|2221.3|2215.3|2220.8|2214.8|2
1620796720000|2021-05-12 05:18:40|2220.9|2214.9|2220.9|2214.9|2220.9|2214.9|2220.9|2214.9|1
1620796810000|2021-05-12 05:20:10|2221.5|2215.5|2221.8|2215.8|2221.8|2215.8|2221.4|2215.4|5
1620796890000|2021-05-12 05:21:30|2220.6|2214.6|2221.8|2215.8|2222.5|2216.5|2220.6|2214.6|4
1620796900000|2021-05-12 05:21:40|2222|2216|2221.1|2215.1|2222.1|2216.1|2221.1|2215.1|4
1620797060000|2021-05-12 05:24:20|2221.4|2215.4|2222.4|2216.4|2222.5|2216.5|2221.4|2215.4|4
1620797090000|2021-05-12 05:24:50|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|1
1620797140000|2021-05-12 05:25:40|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|1
1620797340000|2021-05-12 05:29:00|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|1
1620797350000|2021-05-12 05:29:10|2224|2218|2224.1|2218.1|2224.4|2218.4|2224|2218|4
1620797370000|2021-05-12 05:29:30|2224|2218|2223.9|2217.9|2224|2218|2223.9|2217.9|2
1620797390000|2021-05-12 05:29:50|2223.8|2217.8|2222.9|2216.9|2223.8|2217.8|2222.9|2216.9|2
1620797430000|2021-05-12 05:30:30|2222.8|2216.8|2222.3|2216.3|2222.9|2216.9|2222.3|2216.3|6
1620797440000|2021-05-12 05:30:40|2222.1|2216.1|2222.4|2216.4|2222.4|2216.4|2222.1|2216.1|3
1620797450000|2021-05-12 05:30:50|2222.6|2216.6|2223|2217|2223|2217|2222.6|2216.6|3
1620797460000|2021-05-12 05:31:00|2222.8|2216.8|2222.9|2216.9|2222.9|2216.9|2222.8|2216.8|2
1620797490000|2021-05-12 05:31:30|2222.4|2216.4|2222.4|2216.4|2222.4|2216.4|2222.4|2216.4|1
1620797530000|2021-05-12 05:32:10|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|1
1620797590000|2021-05-12 05:33:10|2222.4|2216.4|2222.3|2216.3|2222.4|2216.4|2222.3|2216.3|2
1620797660000|2021-05-12 05:34:20|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|1
1620797670000|2021-05-12 05:34:30|2221.9|2215.9|2221.8|2215.8|2221.9|2215.9|2221.8|2215.8|2
1620797680000|2021-05-12 05:34:40|2221.6|2215.6|2220.9|2214.9|2221.6|2215.6|2220.9|2214.9|2
1620797690000|2021-05-12 05:34:50|2221|2215|2221|2215|2221.6|2215.6|2221|2215|3
1620797700000|2021-05-12 05:35:00|2221.1|2215.1|2221.1|2215.1|2221.4|2215.4|2221.1|2215.1|3
1620797710000|2021-05-12 05:35:10|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|1
1620797720000|2021-05-12 05:35:20|2221.4|2215.4|2221.1|2215.1|2221.4|2215.4|2221.1|2215.1|2
1620797730000|2021-05-12 05:35:30|2221.6|2215.6|2221.6|2215.6|2221.6|2215.6|2221.6|2215.6|1
1620797740000|2021-05-12 05:35:40|2221.8|2215.8|2221.8|2215.8|2222.4|2216.4|2221.8|2215.8|7
1620797750000|2021-05-12 05:35:50|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|1
1620797760000|2021-05-12 05:36:00|2221.4|2215.4|2221.3|2215.3|2221.4|2215.4|2221.3|2215.3|2
1620797800000|2021-05-12 05:36:40|2220.9|2214.9|2220.9|2214.9|2220.9|2214.9|2220.9|2214.9|1
1620797840000|2021-05-12 05:37:20|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|1
1620797850000|2021-05-12 05:37:30|2220.9|2214.9|2220.1|2214.1|2220.9|2214.9|2220.1|2214.1|3
1620797860000|2021-05-12 05:37:40|2219.9|2213.9|2220.4|2214.4|2220.4|2214.4|2219.9|2213.9|3
1620797880000|2021-05-12 05:38:00|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|1
1620797920000|2021-05-12 05:38:40|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|1
1620797930000|2021-05-12 05:38:50|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|1
1620797940000|2021-05-12 05:39:00|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|1
1620797960000|2021-05-12 05:39:20|2221|2215|2221.4|2215.4|2221.4|2215.4|2221|2215|3
1620797970000|2021-05-12 05:39:30|2221.5|2215.5|2221.6|2215.6|2221.6|2215.6|2221.5|2215.5|2
1620798010000|2021-05-12 05:40:10|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|1
1620798020000|2021-05-12 05:40:20|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|1
1620798040000|2021-05-12 05:40:40|2222.1|2216.1|2221.9|2215.9|2222.3|2216.3|2221.9|2215.9|4
1620798060000|2021-05-12 05:41:00|2222.1|2216.1|2220.1|2214.1|2222.1|2216.1|2220.1|2214.1|2
1620798070000|2021-05-12 05:41:10|2220.4|2214.4|2219.9|2213.9|2220.4|2214.4|2219.9|2213.9|2
1620798080000|2021-05-12 05:41:20|2220.8|2214.8|2219.9|2213.9|2220.8|2214.8|2219.9|2213.9|2
1620798100000|2021-05-12 05:41:40|2220.4|2214.4|2221.1|2215.1|2221.1|2215.1|2220.4|2214.4|2
1620798110000|2021-05-12 05:41:50|2221.4|2215.4|2222.5|2216.5|2222.5|2216.5|2221.4|2215.4|3
1620798130000|2021-05-12 05:42:10|2222.6|2216.6|2222.4|2216.4|2222.6|2216.6|2222.4|2216.4|2
1620798150000|2021-05-12 05:42:30|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|1
1620798180000|2021-05-12 05:43:00|2222.8|2216.8|2223.3|2217.3|2223.5|2217.5|2222.8|2216.8|7
1620798230000|2021-05-12 05:43:50|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|1
1620798270000|2021-05-12 05:44:30|2222.8|2216.8|2222.6|2216.6|2222.8|2216.8|2222.6|2216.6|2
1620798280000|2021-05-12 05:44:40|2223|2217|2222.6|2216.6|2223|2217|2222.6|2216.6|2
1620798300000|2021-05-12 05:45:00|2223.1|2217.1|2222.8|2216.8|2223.1|2217.1|2222.8|2216.8|2
1620798310000|2021-05-12 05:45:10|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|1
1620798480000|2021-05-12 05:48:00|2222.4|2216.4|2222.1|2216.1|2222.4|2216.4|2222.1|2216.1|2
1620798490000|2021-05-12 05:48:10|2221.6|2215.6|2222|2216|2222|2216|2221.6|2215.6|2
1620798550000|2021-05-12 05:49:10|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|1
1620798880000|2021-05-12 05:54:40|2222|2216|2222|2216|2222|2216|2222|2216|1
1620798890000|2021-05-12 05:54:50|2221.6|2215.6|2221.6|2215.6|2221.6|2215.6|2221.6|2215.6|1
1620798910000|2021-05-12 05:55:10|2221|2215|2220.3|2214.3|2221|2215|2220.3|2214.3|3
1620799080000|2021-05-12 05:58:00|2219.1|2213.1|2218.6|2212.6|2219.1|2213.1|2218.6|2212.6|2
1620799100000|2021-05-12 05:58:20|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|1
1620799150000|2021-05-12 05:59:10|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|1
1620799190000|2021-05-12 05:59:50|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|1
1620799210000|2021-05-12 06:00:10|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|1
1620799220000|2021-05-12 06:00:20|2217.8|2211.8|2217.1|2211.1|2217.8|2211.8|2217.1|2211.1|4
1620799240000|2021-05-12 06:00:40|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|2216.9|2210.9|3
1620799310000|2021-05-12 06:01:50|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|2216.4|2210.4|4
1620799370000|2021-05-12 06:02:50|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|1
1620799500000|2021-05-12 06:05:00|2217.9|2211.9|2217.4|2211.4|2217.9|2211.9|2217.4|2211.4|2
1620799510000|2021-05-12 06:05:10|2217.9|2211.9|2217.4|2211.4|2217.9|2211.9|2217.4|2211.4|2
1620799770000|2021-05-12 06:09:30|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|1
1620799790000|2021-05-12 06:09:50|2218.4|2212.4|2217.9|2211.9|2218.6|2212.6|2217.6|2211.6|4
1620799800000|2021-05-12 06:10:00|2217.8|2211.8|2217.6|2211.6|2218.4|2212.4|2217.6|2211.6|3
1620799830000|2021-05-12 06:10:30|2218.1|2212.1|2217.6|2211.6|2218.1|2212.1|2217.6|2211.6|2
1620799920000|2021-05-12 06:12:00|2218.1|2212.1|2217.6|2211.6|2218.1|2212.1|2217.6|2211.6|2
1620799930000|2021-05-12 06:12:10|2218.1|2212.1|2218.4|2212.4|2218.4|2212.4|2218.1|2212.1|2
1620799940000|2021-05-12 06:12:20|2218.6|2212.6|2218.4|2212.4|2218.6|2212.6|2218.4|2212.4|2
1620799970000|2021-05-12 06:12:50|2218.6|2212.6|2219.1|2213.1|2219.1|2213.1|2218.6|2212.6|3
1620799980000|2021-05-12 06:13:00|2219.3|2213.3|2219.3|2213.3|2219.5|2213.5|2219.3|2213.3|4
1620800000000|2021-05-12 06:13:20|2219.4|2213.4|2220.8|2214.8|2220.8|2214.8|2219.4|2213.4|2
1620800020000|2021-05-12 06:13:40|2221.1|2215.1|2221.1|2215.1|2221.1|2215.1|2221.1|2215.1|1
1620800030000|2021-05-12 06:13:50|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|1
1620800050000|2021-05-12 06:14:10|2221.1|2215.1|2221.1|2215.1|2221.1|2215.1|2221.1|2215.1|1
1620800080000|2021-05-12 06:14:40|2221.4|2215.4|2222.4|2216.4|2222.4|2216.4|2221.4|2215.4|2
1620800090000|2021-05-12 06:14:50|2221.8|2215.8|2222.3|2216.3|2222.3|2216.3|2221.8|2215.8|3
1620800100000|2021-05-12 06:15:00|2222.4|2216.4|2222.4|2216.4|2222.4|2216.4|2222.4|2216.4|1
1620800130000|2021-05-12 06:15:30|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|1
1620800140000|2021-05-12 06:15:40|2221.6|2215.6|2221.1|2215.1|2221.6|2215.6|2221.1|2215.1|2
1620800170000|2021-05-12 06:16:10|2219.9|2213.9|2220.6|2214.6|2220.6|2214.6|2219.9|2213.9|2
1620800190000|2021-05-12 06:16:30|2219.1|2213.1|2219.6|2213.6|2219.6|2213.6|2219.1|2213.1|2
1620800210000|2021-05-12 06:16:50|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|1
1620800240000|2021-05-12 06:17:20|2218.1|2212.1|2217.8|2211.8|2218.1|2212.1|2217.8|2211.8|2
1620800270000|2021-05-12 06:17:50|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|2217.4|2211.4|3
1620800300000|2021-05-12 06:18:20|2218.5|2212.5|2217.6|2211.6|2218.5|2212.5|2217.6|2211.6|2
1620800310000|2021-05-12 06:18:30|2218|2212|2218|2212|2218.3|2212.3|2218|2212|3
1620800440000|2021-05-12 06:20:40|2217.8|2211.8|2217.6|2211.6|2217.8|2211.8|2217.6|2211.6|2
1620800470000|2021-05-12 06:21:10|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|1
1620800550000|2021-05-12 06:22:30|2218.4|2212.4|2218.6|2212.6|2218.6|2212.6|2218.4|2212.4|2
1620800560000|2021-05-12 06:22:40|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|1
1620800910000|2021-05-12 06:28:30|2217.1|2211.1|2216.1|2210.1|2217.1|2211.1|2215.9|2209.9|3
1620800920000|2021-05-12 06:28:40|2216.9|2210.9|2215.8|2209.8|2216.9|2210.9|2215.8|2209.8|5
1620800930000|2021-05-12 06:28:50|2216.6|2210.6|2215.8|2209.8|2216.6|2210.6|2215.8|2209.8|2
1620800940000|2021-05-12 06:29:00|2215.4|2209.4|2217.1|2211.1|2217.1|2211.1|2215.4|2209.4|5
1620800950000|2021-05-12 06:29:10|2217.4|2211.4|2218.5|2212.5|2218.6|2212.6|2217.4|2211.4|11
1620800960000|2021-05-12 06:29:20|2218.4|2212.4|2218.9|2212.9|2218.9|2212.9|2218.4|2212.4|6
1620800970000|2021-05-12 06:29:30|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|1
1620800980000|2021-05-12 06:29:40|2218.6|2212.6|2218.9|2212.9|2218.9|2212.9|2218.6|2212.6|2
1620801000000|2021-05-12 06:30:00|2219.1|2213.1|2219|2213|2219.1|2213.1|2219|2213|2
1620801050000|2021-05-12 06:30:50|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|1
1620801150000|2021-05-12 06:32:30|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|1
1620801450000|2021-05-12 06:37:30|2220.3|2214.3|2221|2215|2221|2215|2220.3|2214.3|2
1620801570000|2021-05-12 06:39:30|2221.1|2215.1|2221.1|2215.1|2221.1|2215.1|2221.1|2215.1|1
1620801590000|2021-05-12 06:39:50|2221.4|2215.4|2221.6|2215.6|2221.6|2215.6|2221.4|2215.4|2
1620801610000|2021-05-12 06:40:10|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|1
1620801640000|2021-05-12 06:40:40|2221.3|2215.3|2221.4|2215.4|2221.4|2215.4|2221.3|2215.3|2
1620801690000|2021-05-12 06:41:30|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|1
1620801770000|2021-05-12 06:42:50|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|1
1620801820000|2021-05-12 06:43:40|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|1
1620801900000|2021-05-12 06:45:00|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|1
1620801920000|2021-05-12 06:45:20|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|1
1620801950000|2021-05-12 06:45:50|2221.6|2215.6|2221.9|2215.9|2222.1|2216.1|2221.6|2215.6|5
1620801960000|2021-05-12 06:46:00|2221.6|2215.6|2221.5|2215.5|2221.6|2215.6|2221.5|2215.5|2
1620801970000|2021-05-12 06:46:10|2221.6|2215.6|2221.6|2215.6|2221.9|2215.9|2221.6|2215.6|3
1620801980000|2021-05-12 06:46:20|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|1
1620802000000|2021-05-12 06:46:40|2221.6|2215.6|2221.6|2215.6|2221.6|2215.6|2221.6|2215.6|1
1620802020000|2021-05-12 06:47:00|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|1
1620802030000|2021-05-12 06:47:10|2221.6|2215.6|2221.6|2215.6|2221.6|2215.6|2221.6|2215.6|1
1620802050000|2021-05-12 06:47:30|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|1
1620802070000|2021-05-12 06:47:50|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|1
1620802080000|2021-05-12 06:48:00|2221.9|2215.9|2222.1|2216.1|2222.1|2216.1|2221.9|2215.9|4
1620802090000|2021-05-12 06:48:10|2221.9|2215.9|2222.1|2216.1|2222.1|2216.1|2221.9|2215.9|4
1620802100000|2021-05-12 06:48:20|2222.3|2216.3|2221.9|2215.9|2222.3|2216.3|2221.9|2215.9|3
1620802110000|2021-05-12 06:48:30|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|1
1620802120000|2021-05-12 06:48:40|2221.6|2215.6|2221.6|2215.6|2221.6|2215.6|2221.6|2215.6|1
1620802140000|2021-05-12 06:49:00|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|1
1620802170000|2021-05-12 06:49:30|2222.1|2216.1|2222.6|2216.6|2222.8|2216.8|2221.8|2215.8|6
1620802210000|2021-05-12 06:50:10|2222.9|2216.9|2222.9|2216.9|2222.9|2216.9|2222.6|2216.6|5
1620802250000|2021-05-12 06:50:50|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|1
1620802300000|2021-05-12 06:51:40|2222.9|2216.9|2222.9|2216.9|2222.9|2216.9|2222.9|2216.9|1
1620802410000|2021-05-12 06:53:30|2221.6|2215.6|2221.3|2215.3|2221.6|2215.6|2221.3|2215.3|2
1620802430000|2021-05-12 06:53:50|2221|2215|2221|2215|2221|2215|2221|2215|1
1620802470000|2021-05-12 06:54:30|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|1
1620802540000|2021-05-12 06:55:40|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|1
1620802600000|2021-05-12 06:56:40|2221.8|2215.8|2222|2216|2222|2216|2221.8|2215.8|2
1620802620000|2021-05-12 06:57:00|2222.3|2216.3|2222.4|2216.4|2222.4|2216.4|2222.3|2216.3|2
1620802680000|2021-05-12 06:58:00|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|1
1620802750000|2021-05-12 06:59:10|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|1
1620802790000|2021-05-12 06:59:50|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|1
1620802800000|2021-05-12 07:00:00|2223|2217|2223.5|2217.5|2224.3|2218.3|2223|2217|7
1620802820000|2021-05-12 07:00:20|2223.6|2217.6|2224.5|2218.5|2224.5|2218.5|2223.6|2217.6|4
1620802860000|2021-05-12 07:01:00|2224.6|2218.6|2225|2219|2225.4|2219.4|2224.6|2218.6|5
1620802870000|2021-05-12 07:01:10|2225.4|2219.4|2225.8|2219.8|2225.8|2219.8|2225|2219|6
1620802880000|2021-05-12 07:01:20|2225.9|2219.9|2226.3|2220.3|2226.3|2220.3|2225.9|2219.9|2
1620802890000|2021-05-12 07:01:30|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|1
1620802900000|2021-05-12 07:01:40|2226.3|2220.3|2226.4|2220.4|2226.4|2220.4|2225.8|2219.8|5
1620802950000|2021-05-12 07:02:30|2226.3|2220.3|2225|2219|2226.3|2220.3|2225|2219|3
1620802960000|2021-05-12 07:02:40|2225.5|2219.5|2226.1|2220.1|2226.1|2220.1|2225.5|2219.5|4
1620802970000|2021-05-12 07:02:50|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|2226|2220|3
1620803000000|2021-05-12 07:03:20|2226.1|2220.1|2226|2220|2226.1|2220.1|2225.3|2219.3|4
1620803020000|2021-05-12 07:03:40|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|1
1620803030000|2021-05-12 07:03:50|2226.9|2220.9|2227.4|2221.4|2227.9|2221.9|2226.9|2220.9|7
1620803040000|2021-05-12 07:04:00|2227.9|2221.9|2228|2222|2228.3|2222.3|2227.6|2221.6|6
1620803070000|2021-05-12 07:04:30|2227.8|2221.8|2227.6|2221.6|2227.8|2221.8|2227|2221|4
1620803080000|2021-05-12 07:04:40|2227.8|2221.8|2228.3|2222.3|2228.3|2222.3|2227.8|2221.8|3
1620803120000|2021-05-12 07:05:20|2228.8|2222.8|2230.3|2224.3|2230.9|2224.9|2228.8|2222.8|8
1620803190000|2021-05-12 07:06:30|2230.5|2224.5|2230.8|2224.8|2230.8|2224.8|2230.5|2224.5|3
1620803200000|2021-05-12 07:06:40|2231|2225|2231.1|2225.1|2231.1|2225.1|2231|2225|2
1620803220000|2021-05-12 07:07:00|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|1
1620803230000|2021-05-12 07:07:10|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|1
1620803260000|2021-05-12 07:07:40|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|1
1620803330000|2021-05-12 07:08:50|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|1
1620803340000|2021-05-12 07:09:00|2231.6|2225.6|2231.9|2225.9|2232.3|2226.3|2231.6|2225.6|6
1620803350000|2021-05-12 07:09:10|2231.5|2225.5|2230.3|2224.3|2231.5|2225.5|2229.9|2223.9|6
1620803390000|2021-05-12 07:09:50|2230|2224|2230|2224|2230|2224|2230|2224|1
1620803430000|2021-05-12 07:10:30|2228.4|2222.4|2228|2222|2228.4|2222.4|2228|2222|3
1620803440000|2021-05-12 07:10:40|2228.3|2222.3|2229.5|2223.5|2229.5|2223.5|2228.3|2222.3|2
1620803450000|2021-05-12 07:10:50|2230|2224|2230.3|2224.3|2230.5|2224.5|2230|2224|6
1620803460000|2021-05-12 07:11:00|2230.5|2224.5|2231|2225|2231|2225|2230.5|2224.5|3
1620803470000|2021-05-12 07:11:10|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|2231|2225|3
1620803480000|2021-05-12 07:11:20|2231|2225|2231|2225|2231|2225|2231|2225|1
1620803490000|2021-05-12 07:11:30|2231.3|2225.3|2231|2225|2231.3|2225.3|2231|2225|2
1620803500000|2021-05-12 07:11:40|2230.8|2224.8|2230.3|2224.3|2230.8|2224.8|2230.3|2224.3|2
1620803510000|2021-05-12 07:11:50|2230.8|2224.8|2230.8|2224.8|2230.8|2224.8|2230.8|2224.8|1
1620803520000|2021-05-12 07:12:00|2231|2225|2231|2225|2231|2225|2230.8|2224.8|3
1620803530000|2021-05-12 07:12:10|2230.9|2224.9|2230.3|2224.3|2230.9|2224.9|2230|2224|3
1620803540000|2021-05-12 07:12:20|2230.5|2224.5|2230.5|2224.5|2230.5|2224.5|2230.5|2224.5|1
1620803550000|2021-05-12 07:12:30|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|1
1620803560000|2021-05-12 07:12:40|2230.5|2224.5|2230.3|2224.3|2230.5|2224.5|2230.3|2224.3|2
1620803580000|2021-05-12 07:13:00|2229.9|2223.9|2229.9|2223.9|2229.9|2223.9|2229.9|2223.9|1
1620803630000|2021-05-12 07:13:50|2230|2224|2230|2224|2230|2224|2230|2224|1
1620803640000|2021-05-12 07:14:00|2229.8|2223.8|2229.5|2223.5|2229.8|2223.8|2229|2223|4
1620803670000|2021-05-12 07:14:30|2229.3|2223.3|2229|2223|2229.3|2223.3|2229|2223|2
1620803690000|2021-05-12 07:14:50|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|2228.3|2222.3|4
1620803710000|2021-05-12 07:15:10|2228.9|2222.9|2228.8|2222.8|2230.5|2224.5|2228.8|2222.8|7
1620803730000|2021-05-12 07:15:30|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|1
1620803790000|2021-05-12 07:16:30|2229.1|2223.1|2228.6|2222.6|2229.1|2223.1|2228.6|2222.6|2
1620803800000|2021-05-12 07:16:40|2227.9|2221.9|2227.4|2221.4|2227.9|2221.9|2227.4|2221.4|2
1620803820000|2021-05-12 07:17:00|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|1
1620804160000|2021-05-12 07:22:40|2227.8|2221.8|2228.5|2222.5|2228.5|2222.5|2227.8|2221.8|2
1620804170000|2021-05-12 07:22:50|2229.5|2223.5|2230.3|2224.3|2230.3|2224.3|2229.5|2223.5|4
1620804180000|2021-05-12 07:23:00|2230|2224|2229|2223|2230|2224|2228.5|2222.5|4
1620804190000|2021-05-12 07:23:10|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|1
1620804200000|2021-05-12 07:23:20|2228.6|2222.6|2228.4|2222.4|2228.6|2222.6|2228.4|2222.4|2
1620804230000|2021-05-12 07:23:50|2228.3|2222.3|2227.5|2221.5|2228.3|2222.3|2227.4|2221.4|3
1620804270000|2021-05-12 07:24:30|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|1
1620804290000|2021-05-12 07:24:50|2227.3|2221.3|2226.6|2220.6|2227.3|2221.3|2226.6|2220.6|2
1620804300000|2021-05-12 07:25:00|2226.8|2220.8|2225.3|2219.3|2226.8|2220.8|2225.3|2219.3|2
1620804310000|2021-05-12 07:25:10|2226|2220|2225.8|2219.8|2226.9|2220.9|2225.3|2219.3|8
1620804360000|2021-05-12 07:26:00|2225.6|2219.6|2225.6|2219.6|2225.6|2219.6|2225.6|2219.6|1
1620804370000|2021-05-12 07:26:10|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|1
1620804390000|2021-05-12 07:26:30|2224.5|2218.5|2225.1|2219.1|2225.1|2219.1|2224.5|2218.5|3
1620804400000|2021-05-12 07:26:40|2225.4|2219.4|2225.5|2219.5|2225.5|2219.5|2225.4|2219.4|2
1620804410000|2021-05-12 07:26:50|2225.6|2219.6|2225.9|2219.9|2225.9|2219.9|2225.6|2219.6|3
1620804420000|2021-05-12 07:27:00|2226.3|2220.3|2227|2221|2227|2221|2226.3|2220.3|3
1620804430000|2021-05-12 07:27:10|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|1
1620804440000|2021-05-12 07:27:20|2227|2221|2226.8|2220.8|2227|2221|2226.8|2220.8|2
1620804490000|2021-05-12 07:28:10|2227|2221|2227|2221|2227|2221|2227|2221|1
1620804500000|2021-05-12 07:28:20|2227.3|2221.3|2227.5|2221.5|2227.5|2221.5|2227.3|2221.3|2
1620804550000|2021-05-12 07:29:10|2227.8|2221.8|2227.8|2221.8|2227.8|2221.8|2227.8|2221.8|1
1620804600000|2021-05-12 07:30:00|2228|2222|2228.6|2222.6|2229.4|2223.4|2228|2222|8
1620804610000|2021-05-12 07:30:10|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|1
1620804660000|2021-05-12 07:31:00|2229|2223|2228.9|2222.9|2229|2223|2228.9|2222.9|2
1620804720000|2021-05-12 07:32:00|2229|2223|2229|2223|2229|2223|2229|2223|1
1620804860000|2021-05-12 07:34:20|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|1
1620804870000|2021-05-12 07:34:30|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|1
1620804990000|2021-05-12 07:36:30|2230|2224|2230|2224|2230|2224|2230|2224|1
1620805000000|2021-05-12 07:36:40|2230.5|2224.5|2231.1|2225.1|2231.1|2225.1|2230.5|2224.5|4
1620805030000|2021-05-12 07:37:10|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|1
1620805100000|2021-05-12 07:38:20|2229.5|2223.5|2230|2224|2230|2224|2229.4|2223.4|5
1620805130000|2021-05-12 07:38:50|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|1
1620805220000|2021-05-12 07:40:20|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|1
1620805340000|2021-05-12 07:42:20|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|1
1620805350000|2021-05-12 07:42:30|2230|2224|2230|2224|2230|2224|2230|2224|1
1620805400000|2021-05-12 07:43:20|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|1
1620805430000|2021-05-12 07:43:50|2230.5|2224.5|2230.6|2224.6|2230.8|2224.8|2230.5|2224.5|3
1620805540000|2021-05-12 07:45:40|2230.8|2224.8|2230.8|2224.8|2230.8|2224.8|2230.8|2224.8|1
1620805580000|2021-05-12 07:46:20|2230.4|2224.4|2230.8|2224.8|2230.8|2224.8|2230.4|2224.4|2
1620805590000|2021-05-12 07:46:30|2231|2225|2231.1|2225.1|2231.1|2225.1|2231|2225|2
1620805600000|2021-05-12 07:46:40|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|1
1620805610000|2021-05-12 07:46:50|2231.5|2225.5|2231.3|2225.3|2231.5|2225.5|2231.3|2225.3|2
1620805800000|2021-05-12 07:50:00|2231.5|2225.5|2231.8|2225.8|2231.8|2225.8|2231.5|2225.5|2
1620805840000|2021-05-12 07:50:40|2232|2226|2234|2228|2234|2228|2232|2226|5
1620805860000|2021-05-12 07:51:00|2234.1|2228.1|2234.3|2228.3|2234.3|2228.3|2234.1|2228.1|2
1620805870000|2021-05-12 07:51:10|2234.5|2228.5|2234.3|2228.3|2234.5|2228.5|2234.3|2228.3|4
1620805940000|2021-05-12 07:52:20|2233.9|2227.9|2234.8|2228.8|2234.8|2228.8|2233.9|2227.9|4
1620805950000|2021-05-12 07:52:30|2234.4|2228.4|2234.8|2228.8|2234.8|2228.8|2234.4|2228.4|2
1620805970000|2021-05-12 07:52:50|2234.9|2228.9|2235|2229|2235|2229|2234.9|2228.9|2
1620805980000|2021-05-12 07:53:00|2234.9|2228.9|2234.8|2228.8|2234.9|2228.9|2234.8|2228.8|2
1620805990000|2021-05-12 07:53:10|2234.9|2228.9|2235|2229|2235|2229|2234.9|2228.9|2
1620806000000|2021-05-12 07:53:20|2234.9|2228.9|2234.9|2228.9|2234.9|2228.9|2234.9|2228.9|1
1620806020000|2021-05-12 07:53:40|2235|2229|2235|2229|2235|2229|2235|2229|1
1620806030000|2021-05-12 07:53:50|2235.4|2229.4|2235.4|2229.4|2235.4|2229.4|2235.4|2229.4|1
1620806040000|2021-05-12 07:54:00|2235.6|2229.6|2233.8|2227.8|2236.3|2230.3|2233.8|2227.8|6
1620806050000|2021-05-12 07:54:10|2234|2228|2235|2229|2235|2229|2234|2228|3
1620806100000|2021-05-12 07:55:00|2235.3|2229.3|2235.8|2229.8|2235.8|2229.8|2235.3|2229.3|3
1620806110000|2021-05-12 07:55:10|2235.5|2229.5|2235.4|2229.4|2235.5|2229.5|2235.4|2229.4|2
1620806130000|2021-05-12 07:55:30|2235.8|2229.8|2235.8|2229.8|2235.8|2229.8|2235.8|2229.8|1
1620806150000|2021-05-12 07:55:50|2236|2230|2236|2230|2236|2230|2236|2230|1
1620806160000|2021-05-12 07:56:00|2236.4|2230.4|2236|2230|2236.4|2230.4|2235.8|2229.8|3
1620806170000|2021-05-12 07:56:10|2235.8|2229.8|2235.6|2229.6|2235.8|2229.8|2235.6|2229.6|2
1620806190000|2021-05-12 07:56:30|2235.8|2229.8|2235.9|2229.9|2235.9|2229.9|2235.8|2229.8|2
1620806200000|2021-05-12 07:56:40|2236.3|2230.3|2236.6|2230.6|2236.6|2230.6|2236.3|2230.3|2
1620806220000|2021-05-12 07:57:00|2236.9|2230.9|2236.8|2230.8|2236.9|2230.9|2236.6|2230.6|4
1620806230000|2021-05-12 07:57:10|2236.6|2230.6|2235.9|2229.9|2236.6|2230.6|2235.9|2229.9|3
1620806240000|2021-05-12 07:57:20|2235.5|2229.5|2235.3|2229.3|2235.5|2229.5|2235.3|2229.3|2
1620806250000|2021-05-12 07:57:30|2235.5|2229.5|2236|2230|2236|2230|2235.5|2229.5|2
1620806260000|2021-05-12 07:57:40|2236.3|2230.3|2236.8|2230.8|2236.8|2230.8|2236.3|2230.3|2
1620806350000|2021-05-12 07:59:10|2237|2231|2236.8|2230.8|2237|2231|2236.8|2230.8|2
1620806390000|2021-05-12 07:59:50|2237|2231|2237.5|2231.5|2237.5|2231.5|2237|2231|2
1620806410000|2021-05-12 08:00:10|2237.3|2231.3|2237.3|2231.3|2237.3|2231.3|2237.3|2231.3|1
1620806420000|2021-05-12 08:00:20|2237.5|2231.5|2237.5|2231.5|2237.5|2231.5|2237.5|2231.5|1
1620806430000|2021-05-12 08:00:30|2237.3|2231.3|2237.3|2231.3|2237.3|2231.3|2237.3|2231.3|1
1620806460000|2021-05-12 08:01:00|2237.5|2231.5|2237.5|2231.5|2237.5|2231.5|2237.5|2231.5|1
1620806470000|2021-05-12 08:01:10|2237.8|2231.8|2237.8|2231.8|2237.8|2231.8|2237.8|2231.8|1
1620806490000|2021-05-12 08:01:30|2237.5|2231.5|2237.5|2231.5|2237.5|2231.5|2237.5|2231.5|1
1620806500000|2021-05-12 08:01:40|2236.8|2230.8|2236.5|2230.5|2236.8|2230.8|2236.5|2230.5|2
1620806530000|2021-05-12 08:02:10|2236.1|2230.1|2235.6|2229.6|2236.1|2230.1|2235.6|2229.6|2
1620806550000|2021-05-12 08:02:30|2235.5|2229.5|2235.4|2229.4|2235.5|2229.5|2235.4|2229.4|2
1620806560000|2021-05-12 08:02:40|2235.3|2229.3|2234.8|2228.8|2235.3|2229.3|2234.8|2228.8|2
1620806570000|2021-05-12 08:02:50|2234.5|2228.5|2234.5|2228.5|2234.8|2228.8|2234.5|2228.5|3
1620806580000|2021-05-12 08:03:00|2234.3|2228.3|2233.8|2227.8|2234.4|2228.4|2233.5|2227.5|7
1620806640000|2021-05-12 08:04:00|2233.5|2227.5|2233|2227|2233.5|2227.5|2232.5|2226.5|5
1620806650000|2021-05-12 08:04:10|2232.8|2226.8|2232.5|2226.5|2232.8|2226.8|2232.5|2226.5|2
1620806670000|2021-05-12 08:04:30|2232.8|2226.8|2232.8|2226.8|2232.8|2226.8|2232.8|2226.8|1
1620806690000|2021-05-12 08:04:50|2232.6|2226.6|2231.3|2225.3|2232.6|2226.6|2231.3|2225.3|6
1620806700000|2021-05-12 08:05:00|2231|2225|2231.8|2225.8|2231.8|2225.8|2231|2225|4
1620806710000|2021-05-12 08:05:10|2231.9|2225.9|2231.9|2225.9|2231.9|2225.9|2231.9|2225.9|1
1620806720000|2021-05-12 08:05:20|2232|2226|2232.6|2226.6|2232.6|2226.6|2232|2226|4
1620806740000|2021-05-12 08:05:40|2232.5|2226.5|2232.5|2226.5|2232.5|2226.5|2232.5|2226.5|1
1620806760000|2021-05-12 08:06:00|2232.3|2226.3|2231.3|2225.3|2232.3|2226.3|2231|2225|3
1620806770000|2021-05-12 08:06:10|2231|2225|2231.3|2225.3|2231.3|2225.3|2231|2225|2
1620806780000|2021-05-12 08:06:20|2231.1|2225.1|2231.1|2225.1|2231.1|2225.1|2231.1|2225.1|1
1620806790000|2021-05-12 08:06:30|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|1
1620806820000|2021-05-12 08:07:00|2231|2225|2230.5|2224.5|2231|2225|2230.5|2224.5|2
1620806830000|2021-05-12 08:07:10|2230.4|2224.4|2230|2224|2230.4|2224.4|2230|2224|3
1620806870000|2021-05-12 08:07:50|2230.1|2224.1|2230.1|2224.1|2230.1|2224.1|2230.1|2224.1|1
1620806880000|2021-05-12 08:08:00|2230.5|2224.5|2231|2225|2231|2225|2230.5|2224.5|3
1620806890000|2021-05-12 08:08:10|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|1
1620806940000|2021-05-12 08:09:00|2231|2225|2230.8|2224.8|2231|2225|2230.8|2224.8|2
1620806950000|2021-05-12 08:09:10|2230.5|2224.5|2229.9|2223.9|2230.5|2224.5|2229.9|2223.9|3
1620806970000|2021-05-12 08:09:30|2230|2224|2230|2224|2230|2224|2230|2224|1
1620807070000|2021-05-12 08:11:10|2230.3|2224.3|2230.8|2224.8|2230.8|2224.8|2230.3|2224.3|2
1620807090000|2021-05-12 08:11:30|2231|2225|2231.3|2225.3|2231.3|2225.3|2231|2225|2
1620807160000|2021-05-12 08:12:40|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|1
1620807290000|2021-05-12 08:14:50|2231.8|2225.8|2231.6|2225.6|2231.8|2225.8|2231.6|2225.6|2
1620807300000|2021-05-12 08:15:00|2231.8|2225.8|2231.9|2225.9|2231.9|2225.9|2231.8|2225.8|2
1620807320000|2021-05-12 08:15:20|2232|2226|2231.9|2225.9|2232|2226|2231.9|2225.9|2
1620807330000|2021-05-12 08:15:30|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|1
1620807350000|2021-05-12 08:15:50|2231.9|2225.9|2231.9|2225.9|2231.9|2225.9|2231.9|2225.9|1
1620807370000|2021-05-12 08:16:10|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|1
1620807400000|2021-05-12 08:16:40|2231.3|2225.3|2230.8|2224.8|2231.3|2225.3|2230.8|2224.8|2
1620807410000|2021-05-12 08:16:50|2230.5|2224.5|2230|2224|2230.5|2224.5|2229.8|2223.8|3
1620807500000|2021-05-12 08:18:20|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|1
1620807510000|2021-05-12 08:18:30|2230|2224|2230|2224|2230|2224|2230|2224|1
1620807580000|2021-05-12 08:19:40|2230.5|2224.5|2230.5|2224.5|2230.5|2224.5|2230.5|2224.5|1
1620807600000|2021-05-12 08:20:00|2230.6|2224.6|2229.9|2223.9|2230.6|2224.6|2229.9|2223.9|2
1620807630000|2021-05-12 08:20:30|2230|2224|2230.1|2224.1|2230.1|2224.1|2230|2224|2
1620807670000|2021-05-12 08:21:10|2229.9|2223.9|2229.9|2223.9|2229.9|2223.9|2229.9|2223.9|1
1620807710000|2021-05-12 08:21:50|2230|2224|2230.1|2224.1|2230.3|2224.3|2230|2224|3
1620807810000|2021-05-12 08:23:30|2230.3|2224.3|2230.1|2224.1|2230.3|2224.3|2230.1|2224.1|2
1620807900000|2021-05-12 08:25:00|2230.5|2224.5|2230.4|2224.4|2230.5|2224.5|2230.4|2224.4|2
1620807920000|2021-05-12 08:25:20|2230.6|2224.6|2230.6|2224.6|2230.6|2224.6|2230.6|2224.6|1
1620807970000|2021-05-12 08:26:10|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|1
1620807980000|2021-05-12 08:26:20|2230|2224|2230|2224|2230|2224|2230|2224|1
1620807990000|2021-05-12 08:26:30|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|1
1620808030000|2021-05-12 08:27:10|2230|2224|2230.3|2224.3|2230.3|2224.3|2230|2224|2
1620808050000|2021-05-12 08:27:30|2230|2224|2228.8|2222.8|2230|2224|2228.8|2222.8|4
1620808060000|2021-05-12 08:27:40|2229|2223|2229|2223|2229|2223|2229|2223|1
1620808130000|2021-05-12 08:28:50|2229.3|2223.3|2229.5|2223.5|2229.5|2223.5|2229.3|2223.3|2
1620808150000|2021-05-12 08:29:10|2229.3|2223.3|2229|2223|2229.3|2223.3|2229|2223|2
1620808180000|2021-05-12 08:29:40|2229.1|2223.1|2229.3|2223.3|2229.3|2223.3|2229.1|2223.1|2
1620808200000|2021-05-12 08:30:00|2229.5|2223.5|2230.3|2224.3|2230.3|2224.3|2229.5|2223.5|2
1620808210000|2021-05-12 08:30:10|2230.5|2224.5|2230.5|2224.5|2230.5|2224.5|2230.5|2224.5|1
1620808220000|2021-05-12 08:30:20|2230.3|2224.3|2230|2224|2230.3|2224.3|2230|2224|2
1620808230000|2021-05-12 08:30:30|2229.9|2223.9|2229.5|2223.5|2229.9|2223.9|2229.4|2223.4|3
1620808240000|2021-05-12 08:30:40|2229.8|2223.8|2226.5|2220.5|2229.8|2223.8|2226.5|2220.5|3
1620808260000|2021-05-12 08:31:00|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|1
1620808270000|2021-05-12 08:31:10|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|1
1620808280000|2021-05-12 08:31:20|2226.3|2220.3|2225.9|2219.9|2226.3|2220.3|2225.9|2219.9|2
1620808290000|2021-05-12 08:31:30|2225.6|2219.6|2225|2219|2225.6|2219.6|2224.9|2218.9|3
1620808300000|2021-05-12 08:31:40|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|1
1620808330000|2021-05-12 08:32:10|2225.8|2219.8|2226|2220|2226.1|2220.1|2225.8|2219.8|3
1620808360000|2021-05-12 08:32:40|2225.8|2219.8|2225.8|2219.8|2225.8|2219.8|2225.8|2219.8|1
1620808420000|2021-05-12 08:33:40|2225.9|2219.9|2226.1|2220.1|2226.1|2220.1|2225.9|2219.9|2
1620808430000|2021-05-12 08:33:50|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|1
1620808480000|2021-05-12 08:34:40|2226|2220|2226|2220|2226|2220|2226|2220|1
1620808540000|2021-05-12 08:35:40|2226.3|2220.3|2226.9|2220.9|2226.9|2220.9|2226.3|2220.3|2
1620808580000|2021-05-12 08:36:20|2227|2221|2226.8|2220.8|2227|2221|2226.8|2220.8|4
1620808600000|2021-05-12 08:36:40|2227|2221|2226.9|2220.9|2227|2221|2226.9|2220.9|2
1620808610000|2021-05-12 08:36:50|2226.6|2220.6|2225.3|2219.3|2226.6|2220.6|2225.3|2219.3|2
1620808620000|2021-05-12 08:37:00|2225|2219|2225|2219|2225|2219|2225|2219|1
1620808630000|2021-05-12 08:37:10|2225.1|2219.1|2225.5|2219.5|2225.5|2219.5|2225.1|2219.1|2
1620808680000|2021-05-12 08:38:00|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|1
1620808690000|2021-05-12 08:38:10|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|2224.3|2218.3|3
1620808720000|2021-05-12 08:38:40|2223.8|2217.8|2224.1|2218.1|2224.1|2218.1|2223.8|2217.8|3
1620808740000|2021-05-12 08:39:00|2224.3|2218.3|2224.4|2218.4|2224.4|2218.4|2224.3|2218.3|2
1620808750000|2021-05-12 08:39:10|2224.5|2218.5|2224.8|2218.8|2224.8|2218.8|2224.5|2218.5|2
1620808770000|2021-05-12 08:39:30|2224.5|2218.5|2224.1|2218.1|2224.5|2218.5|2224.1|2218.1|3
1620808800000|2021-05-12 08:40:00|2223.8|2217.8|2224.1|2218.1|2224.1|2218.1|2223.8|2217.8|2
1620808920000|2021-05-12 08:42:00|2224.4|2218.4|2224.9|2218.9|2224.9|2218.9|2224.4|2218.4|2
1620808960000|2021-05-12 08:42:40|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|1
1620809090000|2021-05-12 08:44:50|2225.5|2219.5|2225.6|2219.6|2225.6|2219.6|2225.5|2219.5|2
1620809120000|2021-05-12 08:45:20|2225.8|2219.8|2225.6|2219.6|2225.8|2219.8|2225.6|2219.6|2
1620809160000|2021-05-12 08:46:00|2226.1|2220.1|2227|2221|2227|2221|2226.1|2220.1|2
1620809170000|2021-05-12 08:46:10|2227.3|2221.3|2228.1|2222.1|2228.1|2222.1|2227.3|2221.3|2
1620809180000|2021-05-12 08:46:20|2228.3|2222.3|2229|2223|2229|2223|2228.3|2222.3|4
1620809190000|2021-05-12 08:46:30|2228.8|2222.8|2228.1|2222.1|2228.8|2222.8|2228.1|2222.1|2
1620809210000|2021-05-12 08:46:50|2227.9|2221.9|2227.1|2221.1|2227.9|2221.9|2227.1|2221.1|2
1620809230000|2021-05-12 08:47:10|2227.4|2221.4|2228.1|2222.1|2228.1|2222.1|2227.4|2221.4|2
1620809240000|2021-05-12 08:47:20|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|1
1620809250000|2021-05-12 08:47:30|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|1
1620809310000|2021-05-12 08:48:30|2228.5|2222.5|2228.5|2222.5|2228.5|2222.5|2228.5|2222.5|1
1620809360000|2021-05-12 08:49:20|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|1
1620809370000|2021-05-12 08:49:30|2229.8|2223.8|2229.4|2223.4|2230.3|2224.3|2229.4|2223.4|6
1620809380000|2021-05-12 08:49:40|2229.6|2223.6|2228.3|2222.3|2230|2224|2227.6|2221.6|7
1620809410000|2021-05-12 08:50:10|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|1
1620809460000|2021-05-12 08:51:00|2228.3|2222.3|2228|2222|2228.3|2222.3|2228|2222|2
1620809470000|2021-05-12 08:51:10|2227.8|2221.8|2227.5|2221.5|2227.8|2221.8|2227.5|2221.5|2
1620809490000|2021-05-12 08:51:30|2227.6|2221.6|2229|2223|2229|2223|2227.6|2221.6|4
1620809500000|2021-05-12 08:51:40|2229.3|2223.3|2229.8|2223.8|2229.8|2223.8|2229.3|2223.3|2
1620809510000|2021-05-12 08:51:50|2229.9|2223.9|2230.3|2224.3|2230.3|2224.3|2229.9|2223.9|2
1620809530000|2021-05-12 08:52:10|2230.4|2224.4|2229.5|2223.5|2231|2225|2229.5|2223.5|5
1620809570000|2021-05-12 08:52:50|2229.3|2223.3|2228.8|2222.8|2229.3|2223.3|2228.8|2222.8|2
1620809580000|2021-05-12 08:53:00|2229|2223|2230|2224|2230|2224|2229|2223|2
1620809610000|2021-05-12 08:53:30|2230.3|2224.3|2229.3|2223.3|2231.3|2225.3|2229.3|2223.3|3
1620809740000|2021-05-12 08:55:40|2229.5|2223.5|2230.5|2224.5|2230.5|2224.5|2229.5|2223.5|3
1620809790000|2021-05-12 08:56:30|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|1
1620809880000|2021-05-12 08:58:00|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|1
1620809890000|2021-05-12 08:58:10|2231.3|2225.3|2230.9|2224.9|2231.3|2225.3|2230.3|2224.3|5
1620809940000|2021-05-12 08:59:00|2231.1|2225.1|2231.3|2225.3|2231.3|2225.3|2231.1|2225.1|2
1620810050000|2021-05-12 09:00:50|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|1
1620810090000|2021-05-12 09:01:30|2231.5|2225.5|2232.8|2226.8|2232.8|2226.8|2231.5|2225.5|3
1620810110000|2021-05-12 09:01:50|2232.9|2226.9|2232.9|2226.9|2232.9|2226.9|2232.9|2226.9|1
1620810120000|2021-05-12 09:02:00|2233|2227|2235|2229|2235|2229|2233|2227|3
1620810130000|2021-05-12 09:02:10|2234.9|2228.9|2235|2229|2235|2229|2234.9|2228.9|2
1620810140000|2021-05-12 09:02:20|2234.8|2228.8|2234.8|2228.8|2234.8|2228.8|2234.8|2228.8|1
1620810150000|2021-05-12 09:02:30|2235|2229|2234.8|2228.8|2235|2229|2234.8|2228.8|2
1620810230000|2021-05-12 09:03:50|2234.5|2228.5|2232.8|2226.8|2234.5|2228.5|2232.8|2226.8|5
1620810260000|2021-05-12 09:04:20|2233|2227|2233|2227|2233|2227|2233|2227|1
1620810300000|2021-05-12 09:05:00|2233.8|2227.8|2233.8|2227.8|2234|2228|2233.8|2227.8|3
1620810310000|2021-05-12 09:05:10|2234|2228|2233.8|2227.8|2234|2228|2233.8|2227.8|2
1620810360000|2021-05-12 09:06:00|2234|2228|2234.5|2228.5|2234.5|2228.5|2234|2228|2
1620810370000|2021-05-12 09:06:10|2234.4|2228.4|2234|2228|2234.4|2228.4|2234|2228|2
1620810380000|2021-05-12 09:06:20|2233.9|2227.9|2233.9|2227.9|2233.9|2227.9|2233.9|2227.9|1
1620810390000|2021-05-12 09:06:30|2234|2228|2233.8|2227.8|2234|2228|2233.8|2227.8|2
1620810410000|2021-05-12 09:06:50|2233.5|2227.5|2233.5|2227.5|2233.5|2227.5|2233.5|2227.5|1
1620810420000|2021-05-12 09:07:00|2233.3|2227.3|2232.4|2226.4|2233.3|2227.3|2232.4|2226.4|3
1620810440000|2021-05-12 09:07:20|2232.5|2226.5|2232.5|2226.5|2232.5|2226.5|2232.5|2226.5|1
1620810460000|2021-05-12 09:07:40|2232.3|2226.3|2232.3|2226.3|2232.3|2226.3|2232.3|2226.3|1
1620810470000|2021-05-12 09:07:50|2232.1|2226.1|2232.1|2226.1|2232.1|2226.1|2232.1|2226.1|1
1620810480000|2021-05-12 09:08:00|2230.3|2224.3|2230.4|2224.4|2230.4|2224.4|2230.3|2224.3|2
1620810540000|2021-05-12 09:09:00|2230.8|2224.8|2231.3|2225.3|2231.3|2225.3|2230.8|2224.8|2
1620810700000|2021-05-12 09:11:40|2231.5|2225.5|2231.8|2225.8|2231.8|2225.8|2231.5|2225.5|3
1620810710000|2021-05-12 09:11:50|2232|2226|2232.4|2226.4|2232.4|2226.4|2232|2226|3
1620810720000|2021-05-12 09:12:00|2232.5|2226.5|2231.5|2225.5|2232.5|2226.5|2231.5|2225.5|6
1620810770000|2021-05-12 09:12:50|2231.6|2225.6|2231.8|2225.8|2231.8|2225.8|2231.6|2225.6|2
1620810780000|2021-05-12 09:13:00|2231.9|2225.9|2232.3|2226.3|2232.3|2226.3|2231.9|2225.9|2
1620810790000|2021-05-12 09:13:10|2232|2226|2232|2226|2232|2226|2232|2226|1
1620810810000|2021-05-12 09:13:30|2231.9|2225.9|2230.3|2224.3|2231.9|2225.9|2230.3|2224.3|2
1620810830000|2021-05-12 09:13:50|2230|2224|2229|2223|2230|2224|2229|2223|2
1620810840000|2021-05-12 09:14:00|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|1
1620810850000|2021-05-12 09:14:10|2229|2223|2228.6|2222.6|2229|2223|2228.6|2222.6|2
1620810960000|2021-05-12 09:16:00|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|1
1620810970000|2021-05-12 09:16:10|2228.6|2222.6|2228.5|2222.5|2228.6|2222.6|2228.5|2222.5|2
1620811080000|2021-05-12 09:18:00|2228.3|2222.3|2228.1|2222.1|2228.3|2222.3|2228.1|2222.1|2
1620811120000|2021-05-12 09:18:40|2227.6|2221.6|2226.8|2220.8|2227.6|2221.6|2226.4|2220.4|4
1620811160000|2021-05-12 09:19:20|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|1
1620811320000|2021-05-12 09:22:00|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|1
1620811360000|2021-05-12 09:22:40|2226.8|2220.8|2227.4|2221.4|2227.4|2221.4|2226.8|2220.8|2
1620811410000|2021-05-12 09:23:30|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|1
1620811450000|2021-05-12 09:24:10|2227.8|2221.8|2227.9|2221.9|2227.9|2221.9|2227.8|2221.8|2
1620811460000|2021-05-12 09:24:20|2228|2222|2228.5|2222.5|2228.5|2222.5|2228|2222|2
1620811480000|2021-05-12 09:24:40|2228.6|2222.6|2228.8|2222.8|2228.8|2222.8|2228.6|2222.6|2
1620811530000|2021-05-12 09:25:30|2228.9|2222.9|2228.9|2222.9|2228.9|2222.9|2228.9|2222.9|1
1620811540000|2021-05-12 09:25:40|2227.3|2221.3|2224|2218|2227.3|2221.3|2224|2218|4
1620811550000|2021-05-12 09:25:50|2224.8|2218.8|2225.3|2219.3|2225.3|2219.3|2224.8|2218.8|2
1620811570000|2021-05-12 09:26:10|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|1
1620811580000|2021-05-12 09:26:20|2226.1|2220.1|2227.5|2221.5|2227.5|2221.5|2226.1|2220.1|2
1620811590000|2021-05-12 09:26:30|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|1
1620811600000|2021-05-12 09:26:40|2228.5|2222.5|2229.3|2223.3|2229.3|2223.3|2228.5|2222.5|4
1620811610000|2021-05-12 09:26:50|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|1
1620811650000|2021-05-12 09:27:30|2229.3|2223.3|2229|2223|2229.3|2223.3|2229|2223|2
1620811670000|2021-05-12 09:27:50|2228.5|2222.5|2227.8|2221.8|2228.5|2222.5|2227.8|2221.8|2
1620811800000|2021-05-12 09:30:00|2227.3|2221.3|2227.1|2221.1|2227.3|2221.3|2227.1|2221.1|2
1620811850000|2021-05-12 09:30:50|2227|2221|2227|2221|2227|2221|2227|2221|1
1620811930000|2021-05-12 09:32:10|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|1
1620811980000|2021-05-12 09:33:00|2227.8|2221.8|2227.8|2221.8|2227.8|2221.8|2227.8|2221.8|1
1620812100000|2021-05-12 09:35:00|2228.3|2222.3|2229|2223|2229|2223|2228.3|2222.3|3
1620812130000|2021-05-12 09:35:30|2229.3|2223.3|2229.4|2223.4|2229.5|2223.5|2229.3|2223.3|3
1620812140000|2021-05-12 09:35:40|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|1
1620812170000|2021-05-12 09:36:10|2228.5|2222.5|2228.5|2222.5|2228.5|2222.5|2228.5|2222.5|1
1620812230000|2021-05-12 09:37:10|2228.8|2222.8|2229|2223|2229.3|2223.3|2228.8|2222.8|3
1620812270000|2021-05-12 09:37:50|2229.3|2223.3|2229|2223|2229.3|2223.3|2229|2223|2
1620812320000|2021-05-12 09:38:40|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|1
1620812340000|2021-05-12 09:39:00|2228.9|2222.9|2229.9|2223.9|2229.9|2223.9|2228.9|2222.9|4
1620812350000|2021-05-12 09:39:10|2230|2224|2230.9|2224.9|2231.3|2225.3|2230|2224|3
1620812360000|2021-05-12 09:39:20|2231|2225|2231|2225|2231|2225|2231|2225|1
1620812380000|2021-05-12 09:39:40|2231.3|2225.3|2232|2226|2232|2226|2231.3|2225.3|2
1620812410000|2021-05-12 09:40:10|2232.3|2226.3|2233|2227|2233|2227|2232.3|2226.3|2
1620812420000|2021-05-12 09:40:20|2232.8|2226.8|2230.6|2224.6|2232.8|2226.8|2230.6|2224.6|2
1620812450000|2021-05-12 09:40:50|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|1
1620812510000|2021-05-12 09:41:50|2230|2224|2230|2224|2230|2224|2230|2224|1
1620812550000|2021-05-12 09:42:30|2230.3|2224.3|2230.5|2224.5|2230.5|2224.5|2230.3|2224.3|2
1620812560000|2021-05-12 09:42:40|2230.8|2224.8|2231|2225|2231|2225|2230.8|2224.8|2
1620812600000|2021-05-12 09:43:20|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|1
1620812610000|2021-05-12 09:43:30|2230.9|2224.9|2230.8|2224.8|2230.9|2224.9|2230.8|2224.8|2
1620812670000|2021-05-12 09:44:30|2231|2225|2232|2226|2232|2226|2231|2225|2
1620812680000|2021-05-12 09:44:40|2232.3|2226.3|2232.3|2226.3|2232.3|2226.3|2232.3|2226.3|1
1620812700000|2021-05-12 09:45:00|2232.4|2226.4|2233.5|2227.5|2233.5|2227.5|2232.4|2226.4|4
1620812710000|2021-05-12 09:45:10|2232.9|2226.9|2232.9|2226.9|2232.9|2226.9|2232.9|2226.9|1
1620812730000|2021-05-12 09:45:30|2232.8|2226.8|2231.3|2225.3|2232.8|2226.8|2231.1|2225.1|3
1620812830000|2021-05-12 09:47:10|2231|2225|2231.3|2225.3|2231.3|2225.3|2231|2225|2
1620812900000|2021-05-12 09:48:20|2231.5|2225.5|2232|2226|2232|2226|2231.5|2225.5|3
1620812910000|2021-05-12 09:48:30|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|1
1620812970000|2021-05-12 09:49:30|2230.8|2224.8|2228.6|2222.6|2230.8|2224.8|2228.6|2222.6|3
1620813000000|2021-05-12 09:50:00|2228.8|2222.8|2228.9|2222.9|2228.9|2222.9|2228.8|2222.8|2
1620813040000|2021-05-12 09:50:40|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|1
1620813050000|2021-05-12 09:50:50|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|1
1620813070000|2021-05-12 09:51:10|2227|2221|2226.8|2220.8|2227|2221|2226.8|2220.8|2
1620813090000|2021-05-12 09:51:30|2226.9|2220.9|2226.8|2220.8|2226.9|2220.9|2226.8|2220.8|2
1620813160000|2021-05-12 09:52:40|2227|2221|2227|2221|2227|2221|2227|2221|1
1620813200000|2021-05-12 09:53:20|2226.8|2220.8|2226.4|2220.4|2226.8|2220.8|2226.4|2220.4|3
1620813220000|2021-05-12 09:53:40|2226.5|2220.5|2226.6|2220.6|2226.6|2220.6|2226.5|2220.5|2
1620813270000|2021-05-12 09:54:30|2226.3|2220.3|2225.3|2219.3|2226.3|2220.3|2225.3|2219.3|3
1620813280000|2021-05-12 09:54:40|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|1
1620813370000|2021-05-12 09:56:10|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|1
1620813420000|2021-05-12 09:57:00|2225.5|2219.5|2225.3|2219.3|2225.5|2219.5|2225.3|2219.3|2
1620813430000|2021-05-12 09:57:10|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|1
1620813500000|2021-05-12 09:58:20|2225.8|2219.8|2226.4|2220.4|2226.4|2220.4|2225.8|2219.8|2
1620813510000|2021-05-12 09:58:30|2226.5|2220.5|2225.8|2219.8|2226.5|2220.5|2225.8|2219.8|3
1620813520000|2021-05-12 09:58:40|2225.6|2219.6|2225|2219|2225.6|2219.6|2225|2219|3
1620813570000|2021-05-12 09:59:30|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|1
1620813620000|2021-05-12 10:00:20|2224.5|2218.5|2224.8|2218.8|2224.8|2218.8|2224.5|2218.5|2
1620813670000|2021-05-12 10:01:10|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|1
1620813680000|2021-05-12 10:01:20|2225|2219|2225|2219|2225|2219|2225|2219|1
1620813730000|2021-05-12 10:02:10|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|1
1620813780000|2021-05-12 10:03:00|2225.4|2219.4|2225.5|2219.5|2225.5|2219.5|2225.4|2219.4|2
1620813830000|2021-05-12 10:03:50|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|1
1620813870000|2021-05-12 10:04:30|2225|2219|2224.8|2218.8|2225|2219|2224.8|2218.8|2
1620813900000|2021-05-12 10:05:00|2225|2219|2225|2219|2225|2219|2225|2219|1
1620813980000|2021-05-12 10:06:20|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|1
1620814010000|2021-05-12 10:06:50|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|1
1620814090000|2021-05-12 10:08:10|2225.1|2219.1|2225.4|2219.4|2225.4|2219.4|2225.1|2219.1|3
1620814110000|2021-05-12 10:08:30|2225.5|2219.5|2225.6|2219.6|2225.6|2219.6|2225.5|2219.5|2
1620814180000|2021-05-12 10:09:40|2225.8|2219.8|2225.5|2219.5|2225.8|2219.8|2225.5|2219.5|2
1620814290000|2021-05-12 10:11:30|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|1
1620814340000|2021-05-12 10:12:20|2224.9|2218.9|2225|2219|2225|2219|2224.9|2218.9|2
1620814350000|2021-05-12 10:12:30|2224.8|2218.8|2225.3|2219.3|2225.3|2219.3|2224.8|2218.8|3
1620814390000|2021-05-12 10:13:10|2225|2219|2225.3|2219.3|2225.3|2219.3|2225|2219|2
1620814400000|2021-05-12 10:13:20|2225|2219|2225|2219|2225|2219|2225|2219|1
1620814520000|2021-05-12 10:15:20|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|1
1620814530000|2021-05-12 10:15:30|2225|2219|2225|2219|2225|2219|2225|2219|1
1620814570000|2021-05-12 10:16:10|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|1
1620814620000|2021-05-12 10:17:00|2225|2219|2225.3|2219.3|2225.3|2219.3|2225|2219|2
1620814650000|2021-05-12 10:17:30|2225|2219|2225|2219|2225|2219|2225|2219|1
1620814670000|2021-05-12 10:17:50|2224.8|2218.8|2224.6|2218.6|2224.8|2218.8|2224.6|2218.6|2
1620814680000|2021-05-12 10:18:00|2224.5|2218.5|2224.4|2218.4|2224.5|2218.5|2224.4|2218.4|2
1620814740000|2021-05-12 10:19:00|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|1
1620814790000|2021-05-12 10:19:50|2224|2218|2223.3|2217.3|2224|2218|2223.3|2217.3|3
1620814810000|2021-05-12 10:20:10|2222.8|2216.8|2222.1|2216.1|2222.8|2216.8|2222.1|2216.1|2
1620814820000|2021-05-12 10:20:20|2222|2216|2222|2216|2222|2216|2222|2216|1
1620814830000|2021-05-12 10:20:30|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|1
1620814880000|2021-05-12 10:21:20|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|1
1620814890000|2021-05-12 10:21:30|2223.8|2217.8|2224.9|2218.9|2224.9|2218.9|2223.8|2217.8|3
1620814900000|2021-05-12 10:21:40|2225|2219|2225.5|2219.5|2225.5|2219.5|2225|2219|2
1620814910000|2021-05-12 10:21:50|2225.3|2219.3|2225.5|2219.5|2225.5|2219.5|2225|2219|4
1620814920000|2021-05-12 10:22:00|2225|2219|2225|2219|2225|2219|2225|2219|1
1620814980000|2021-05-12 10:23:00|2224.8|2218.8|2224.6|2218.6|2224.8|2218.8|2224.6|2218.6|2
1620815040000|2021-05-12 10:24:00|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|1
1620815050000|2021-05-12 10:24:10|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|1
1620815120000|2021-05-12 10:25:20|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|1
1620815170000|2021-05-12 10:26:10|2224|2218|2223.8|2217.8|2224|2218|2223.8|2217.8|2
1620815180000|2021-05-12 10:26:20|2223.5|2217.5|2223.4|2217.4|2223.5|2217.5|2223.4|2217.4|2
1620815190000|2021-05-12 10:26:30|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|1
1620815220000|2021-05-12 10:27:00|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|1
1620815230000|2021-05-12 10:27:10|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|1
1620815370000|2021-05-12 10:29:30|2222|2216|2221.9|2215.9|2222|2216|2221.9|2215.9|2
1620815390000|2021-05-12 10:29:50|2222.3|2216.3|2223.1|2217.1|2223.1|2217.1|2222.3|2216.3|2
1620815420000|2021-05-12 10:30:20|2222.9|2216.9|2222.8|2216.8|2222.9|2216.9|2222.8|2216.8|2
1620815470000|2021-05-12 10:31:10|2222.9|2216.9|2223|2217|2223|2217|2222.9|2216.9|2
1620815510000|2021-05-12 10:31:50|2222.9|2216.9|2222.9|2216.9|2222.9|2216.9|2222.9|2216.9|1
1620815540000|2021-05-12 10:32:20|2222.8|2216.8|2222.9|2216.9|2222.9|2216.9|2222.8|2216.8|2
1620815560000|2021-05-12 10:32:40|2223|2217|2223.3|2217.3|2223.3|2217.3|2223|2217|2
1620815620000|2021-05-12 10:33:40|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|1
1620815650000|2021-05-12 10:34:10|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|1
1620815660000|2021-05-12 10:34:20|2223|2217|2222.9|2216.9|2223|2217|2222.9|2216.9|2
1620815750000|2021-05-12 10:35:50|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|1
1620815760000|2021-05-12 10:36:00|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|1
1620815770000|2021-05-12 10:36:10|2222.1|2216.1|2222|2216|2222.1|2216.1|2222|2216|2
1620815780000|2021-05-12 10:36:20|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|1
1620815790000|2021-05-12 10:36:30|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|1
1620815800000|2021-05-12 10:36:40|2222.4|2216.4|2222.5|2216.5|2222.8|2216.8|2222.4|2216.4|3
1620815970000|2021-05-12 10:39:30|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|1
1620816000000|2021-05-12 10:40:00|2223|2217|2223.3|2217.3|2223.3|2217.3|2223|2217|2
1620816070000|2021-05-12 10:41:10|2223|2217|2223|2217|2223|2217|2223|2217|1
1620816090000|2021-05-12 10:41:30|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|1
1620816120000|2021-05-12 10:42:00|2223|2217|2223.8|2217.8|2223.8|2217.8|2223|2217|2
1620816140000|2021-05-12 10:42:20|2223.9|2217.9|2224.1|2218.1|2224.1|2218.1|2223.9|2217.9|2
1620816160000|2021-05-12 10:42:40|2224|2218|2223.9|2217.9|2224|2218|2223.9|2217.9|2
1620816190000|2021-05-12 10:43:10|2223.6|2217.6|2222.3|2216.3|2223.6|2217.6|2222.3|2216.3|4
1620816240000|2021-05-12 10:44:00|2222.5|2216.5|2223|2217|2223|2217|2222.5|2216.5|2
1620816260000|2021-05-12 10:44:20|2222.6|2216.6|2222.3|2216.3|2222.6|2216.6|2222.3|2216.3|2
1620816310000|2021-05-12 10:45:10|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|1
1620816320000|2021-05-12 10:45:20|2221.5|2215.5|2222.5|2216.5|2222.5|2216.5|2221.5|2215.5|2
1620816440000|2021-05-12 10:47:20|2222.8|2216.8|2223.5|2217.5|2223.5|2217.5|2222.8|2216.8|2
1620816460000|2021-05-12 10:47:40|2223|2217|2223|2217|2223|2217|2223|2217|1
1620816490000|2021-05-12 10:48:10|2223.3|2217.3|2223.8|2217.8|2223.8|2217.8|2223.3|2217.3|2
1620816500000|2021-05-12 10:48:20|2224|2218|2224|2218|2224|2218|2224|2218|1
1620816540000|2021-05-12 10:49:00|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|1
1620816560000|2021-05-12 10:49:20|2223|2217|2222.5|2216.5|2223|2217|2222.5|2216.5|3
1620816660000|2021-05-12 10:51:00|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|1
1620816720000|2021-05-12 10:52:00|2222.5|2216.5|2222.3|2216.3|2222.5|2216.5|2222|2216|4
1620816780000|2021-05-12 10:53:00|2222.4|2216.4|2222.1|2216.1|2222.4|2216.4|2222.1|2216.1|2
1620816790000|2021-05-12 10:53:10|2222|2216|2222.1|2216.1|2222.1|2216.1|2222|2216|2
1620816870000|2021-05-12 10:54:30|2222.5|2216.5|2222.3|2216.3|2222.5|2216.5|2222.3|2216.3|2
1620816890000|2021-05-12 10:54:50|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|1
1620816900000|2021-05-12 10:55:00|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|1
1620816910000|2021-05-12 10:55:10|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|1
1620816920000|2021-05-12 10:55:20|2223|2217|2223|2217|2223|2217|2223|2217|1
1620816940000|2021-05-12 10:55:40|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|1
1620817010000|2021-05-12 10:56:50|2223|2217|2223|2217|2223|2217|2223|2217|1
1620817140000|2021-05-12 10:59:00|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|1
1620817190000|2021-05-12 10:59:50|2223|2217|2223.8|2217.8|2224|2218|2223|2217|4
1620817240000|2021-05-12 11:00:40|2224|2218|2224|2218|2224|2218|2224|2218|1
1620817300000|2021-05-12 11:01:40|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|1
1620817330000|2021-05-12 11:02:10|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|1
1620817370000|2021-05-12 11:02:50|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|1
1620817410000|2021-05-12 11:03:30|2223.5|2217.5|2223.6|2217.6|2223.6|2217.6|2223.5|2217.5|2
1620817420000|2021-05-12 11:03:40|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|1
1620817450000|2021-05-12 11:04:10|2223.4|2217.4|2223.5|2217.5|2223.5|2217.5|2223.4|2217.4|2
1620817500000|2021-05-12 11:05:00|2223.8|2217.8|2224.5|2218.5|2224.5|2218.5|2223.8|2217.8|3
1620817520000|2021-05-12 11:05:20|2224.9|2218.9|2225.3|2219.3|2225.3|2219.3|2224.9|2218.9|3
1620817560000|2021-05-12 11:06:00|2225.1|2219.1|2223.5|2217.5|2225.1|2219.1|2223.5|2217.5|3
1620817610000|2021-05-12 11:06:50|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|1
1620817620000|2021-05-12 11:07:00|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|1
1620817670000|2021-05-12 11:07:50|2223.4|2217.4|2224|2218|2224|2218|2223.4|2217.4|2
1620817710000|2021-05-12 11:08:30|2223.8|2217.8|2223.5|2217.5|2223.8|2217.8|2223.5|2217.5|2
1620817750000|2021-05-12 11:09:10|2223.3|2217.3|2223.5|2217.5|2223.5|2217.5|2223.3|2217.3|4
1620817780000|2021-05-12 11:09:40|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|1
1620817810000|2021-05-12 11:10:10|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|1
1620817820000|2021-05-12 11:10:20|2223.8|2217.8|2224|2218|2224.1|2218.1|2223.8|2217.8|3
1620817860000|2021-05-12 11:11:00|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|1
1620817920000|2021-05-12 11:12:00|2223.5|2217.5|2223.4|2217.4|2223.5|2217.5|2223.4|2217.4|2
1620817950000|2021-05-12 11:12:30|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|1
1620818010000|2021-05-12 11:13:30|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|1
1620818080000|2021-05-12 11:14:40|2223.5|2217.5|2223.8|2217.8|2223.8|2217.8|2223.5|2217.5|2
1620818100000|2021-05-12 11:15:00|2223.9|2217.9|2223.8|2217.8|2223.9|2217.9|2223.8|2217.8|2
1620818120000|2021-05-12 11:15:20|2223.4|2217.4|2223.8|2217.8|2223.8|2217.8|2223.4|2217.4|2
1620818250000|2021-05-12 11:17:30|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|1
1620818270000|2021-05-12 11:17:50|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|1
1620818320000|2021-05-12 11:18:40|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|1
1620818340000|2021-05-12 11:19:00|2222.9|2216.9|2222|2216|2222.9|2216.9|2222|2216|4
1620818380000|2021-05-12 11:19:40|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|1
1620818390000|2021-05-12 11:19:50|2221.8|2215.8|2220.8|2214.8|2221.8|2215.8|2220.8|2214.8|4
1620818400000|2021-05-12 11:20:00|2221|2215|2222.1|2216.1|2222.1|2216.1|2221|2215|2
1620818500000|2021-05-12 11:21:40|2222.4|2216.4|2222.6|2216.6|2222.6|2216.6|2222.4|2216.4|3
1620818550000|2021-05-12 11:22:30|2222.5|2216.5|2223.8|2217.8|2224|2218|2222.5|2216.5|4
1620818580000|2021-05-12 11:23:00|2224|2218|2224|2218|2224|2218|2224|2218|1
1620818600000|2021-05-12 11:23:20|2223.8|2217.8|2224|2218|2224|2218|2223.8|2217.8|2
1620818630000|2021-05-12 11:23:50|2223.8|2217.8|2223.5|2217.5|2223.8|2217.8|2223.5|2217.5|2
1620818640000|2021-05-12 11:24:00|2223.3|2217.3|2222.8|2216.8|2223.3|2217.3|2222.8|2216.8|2
1620818650000|2021-05-12 11:24:10|2222.9|2216.9|2222.9|2216.9|2222.9|2216.9|2222.9|2216.9|1
1620818700000|2021-05-12 11:25:00|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|1
1620818760000|2021-05-12 11:26:00|2222.6|2216.6|2222.4|2216.4|2222.6|2216.6|2222|2216|4
1620818770000|2021-05-12 11:26:10|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|1
1620818790000|2021-05-12 11:26:30|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|1
1620818840000|2021-05-12 11:27:20|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|1
1620818860000|2021-05-12 11:27:40|2222.9|2216.9|2223.5|2217.5|2223.5|2217.5|2222.9|2216.9|3
1620818930000|2021-05-12 11:28:50|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|1
1620818950000|2021-05-12 11:29:10|2223.5|2217.5|2224|2218|2224|2218|2223.5|2217.5|3
1620818960000|2021-05-12 11:29:20|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|1
1620819010000|2021-05-12 11:30:10|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|1
1620819070000|2021-05-12 11:31:10|2224.5|2218.5|2223.4|2217.4|2224.5|2218.5|2223.4|2217.4|2
1620819080000|2021-05-12 11:31:20|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|1
1620819110000|2021-05-12 11:31:50|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|1
1620819190000|2021-05-12 11:33:10|2223.1|2217.1|2223|2217|2223.1|2217.1|2223|2217|2
1620819210000|2021-05-12 11:33:30|2222.9|2216.9|2222.9|2216.9|2222.9|2216.9|2222.9|2216.9|1
1620819250000|2021-05-12 11:34:10|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|1
1620819290000|2021-05-12 11:34:50|2222.5|2216.5|2222.3|2216.3|2222.8|2216.8|2222.3|2216.3|4
1620819300000|2021-05-12 11:35:00|2222.4|2216.4|2222.4|2216.4|2222.4|2216.4|2222.4|2216.4|1
1620819310000|2021-05-12 11:35:10|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|1
1620819360000|2021-05-12 11:36:00|2222|2216|2220.5|2214.5|2222.4|2216.4|2220.5|2214.5|6
1620819370000|2021-05-12 11:36:10|2220.6|2214.6|2221|2215|2221.9|2215.9|2220.6|2214.6|7
1620819380000|2021-05-12 11:36:20|2221.8|2215.8|2222.3|2216.3|2222.3|2216.3|2221.8|2215.8|2
1620819470000|2021-05-12 11:37:50|2222.5|2216.5|2222.9|2216.9|2222.9|2216.9|2222.5|2216.5|2
1620819500000|2021-05-12 11:38:20|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|1
1620819540000|2021-05-12 11:39:00|2222.5|2216.5|2222.3|2216.3|2222.5|2216.5|2222.3|2216.3|2
1620819550000|2021-05-12 11:39:10|2222|2216|2222.3|2216.3|2222.3|2216.3|2222|2216|2
1620819590000|2021-05-12 11:39:50|2222|2216|2220.8|2214.8|2222|2216|2220.8|2214.8|3
1620819600000|2021-05-12 11:40:00|2221.8|2215.8|2222|2216|2222.5|2216.5|2221.8|2215.8|4
1620819610000|2021-05-12 11:40:10|2221.5|2215.5|2221.1|2215.1|2221.5|2215.5|2221|2215|3
1620819620000|2021-05-12 11:40:20|2221.8|2215.8|2222.3|2216.3|2222.3|2216.3|2221.8|2215.8|2
1620819630000|2021-05-12 11:40:30|2222.4|2216.4|2222.5|2216.5|2222.8|2216.8|2222.4|2216.4|3
1620819670000|2021-05-12 11:41:10|2222.6|2216.6|2222.8|2216.8|2222.8|2216.8|2222.6|2216.6|2
1620819690000|2021-05-12 11:41:30|2223|2217|2223|2217|2223|2217|2223|2217|1
1620819710000|2021-05-12 11:41:50|2222.9|2216.9|2222.9|2216.9|2223|2217|2222.9|2216.9|3
1620819750000|2021-05-12 11:42:30|2223|2217|2222.9|2216.9|2223|2217|2222.9|2216.9|2
1620819780000|2021-05-12 11:43:00|2222.6|2216.6|2222.5|2216.5|2222.6|2216.6|2222.5|2216.5|2
1620819820000|2021-05-12 11:43:40|2222.3|2216.3|2222.5|2216.5|2222.5|2216.5|2222.3|2216.3|2
1620819870000|2021-05-12 11:44:30|2222.3|2216.3|2220.6|2214.6|2222.3|2216.3|2220.6|2214.6|4
1620819880000|2021-05-12 11:44:40|2220.5|2214.5|2221.5|2215.5|2221.5|2215.5|2220.5|2214.5|3
1620819890000|2021-05-12 11:44:50|2221.3|2215.3|2221.5|2215.5|2221.5|2215.5|2221.3|2215.3|2
1620819900000|2021-05-12 11:45:00|2222.9|2216.9|2223.9|2217.9|2223.9|2217.9|2222.9|2216.9|5
1620819910000|2021-05-12 11:45:10|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|1
1620819930000|2021-05-12 11:45:30|2223.8|2217.8|2222.5|2216.5|2223.8|2217.8|2222.5|2216.5|5
1620819940000|2021-05-12 11:45:40|2222|2216|2222.5|2216.5|2222.5|2216.5|2222|2216|2
1620819950000|2021-05-12 11:45:50|2221.9|2215.9|2222.5|2216.5|2222.5|2216.5|2221.9|2215.9|6
1620819960000|2021-05-12 11:46:00|2222.3|2216.3|2223|2217|2223|2217|2222.3|2216.3|4
1620819970000|2021-05-12 11:46:10|2223.3|2217.3|2224|2218|2224|2218|2223.3|2217.3|2
1620819990000|2021-05-12 11:46:30|2223.9|2217.9|2224.3|2218.3|2224.3|2218.3|2223.8|2217.8|4
1620820000000|2021-05-12 11:46:40|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|1
1620820010000|2021-05-12 11:46:50|2224.3|2218.3|2223.8|2217.8|2224.3|2218.3|2223.8|2217.8|2
1620820020000|2021-05-12 11:47:00|2223.5|2217.5|2223.4|2217.4|2223.5|2217.5|2223|2217|8
1620820030000|2021-05-12 11:47:10|2223.5|2217.5|2223.8|2217.8|2223.8|2217.8|2223.4|2217.4|3
1620820040000|2021-05-12 11:47:20|2223.9|2217.9|2224|2218|2224|2218|2223.9|2217.9|2
1620820050000|2021-05-12 11:47:30|2223.9|2217.9|2223.8|2217.8|2223.9|2217.9|2223.8|2217.8|2
1620820060000|2021-05-12 11:47:40|2223.9|2217.9|2223.9|2217.9|2223.9|2217.9|2223.9|2217.9|1
1620820070000|2021-05-12 11:47:50|2223.8|2217.8|2224|2218|2224|2218|2223.8|2217.8|3
1620820080000|2021-05-12 11:48:00|2223.9|2217.9|2224.3|2218.3|2224.3|2218.3|2223.9|2217.9|2
1620820090000|2021-05-12 11:48:10|2224.5|2218.5|2225.3|2219.3|2225.3|2219.3|2224.5|2218.5|4
1620820100000|2021-05-12 11:48:20|2225.5|2219.5|2224.8|2218.8|2225.5|2219.5|2224.8|2218.8|2
1620820120000|2021-05-12 11:48:40|2225|2219|2225|2219|2225|2219|2225|2219|1
1620820130000|2021-05-12 11:48:50|2224.8|2218.8|2225|2219|2225|2219|2224.8|2218.8|3
1620820140000|2021-05-12 11:49:00|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|1
1620820170000|2021-05-12 11:49:30|2225.5|2219.5|2226.9|2220.9|2227|2221|2225.5|2219.5|4
1620820180000|2021-05-12 11:49:40|2226.6|2220.6|2226.9|2220.9|2226.9|2220.9|2226.6|2220.6|2
1620820190000|2021-05-12 11:49:50|2227|2221|2227.1|2221.1|2227.5|2221.5|2226.5|2220.5|8
1620820200000|2021-05-12 11:50:00|2227|2221|2226.9|2220.9|2227|2221|2226.9|2220.9|2
1620820210000|2021-05-12 11:50:10|2227|2221|2227.1|2221.1|2227.1|2221.1|2226.9|2220.9|8
1620820250000|2021-05-12 11:50:50|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|1
1620820260000|2021-05-12 11:51:00|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|1
1620820270000|2021-05-12 11:51:10|2226.6|2220.6|2225.8|2219.8|2226.6|2220.6|2225.8|2219.8|2
1620820290000|2021-05-12 11:51:30|2225.5|2219.5|2224.8|2218.8|2225.5|2219.5|2224.8|2218.8|2
1620820330000|2021-05-12 11:52:10|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|1
1620820340000|2021-05-12 11:52:20|2224.4|2218.4|2224.8|2218.8|2224.8|2218.8|2224.4|2218.4|2
1620820360000|2021-05-12 11:52:40|2224.6|2218.6|2224.9|2218.9|2225|2219|2224.6|2218.6|4
1620820380000|2021-05-12 11:53:00|2224.4|2218.4|2224.6|2218.6|2224.8|2218.8|2224.4|2218.4|3
1620820390000|2021-05-12 11:53:10|2224.8|2218.8|2225|2219|2225|2219|2224.8|2218.8|2
1620820410000|2021-05-12 11:53:30|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|1
1620820440000|2021-05-12 11:54:00|2224.5|2218.5|2222.6|2216.6|2224.5|2218.5|2222.5|2216.5|5
1620820460000|2021-05-12 11:54:20|2222.8|2216.8|2223.3|2217.3|2223.3|2217.3|2222.8|2216.8|3
1620820480000|2021-05-12 11:54:40|2223.4|2217.4|2222.8|2216.8|2223.8|2217.8|2222.8|2216.8|6
1620820490000|2021-05-12 11:54:50|2223|2217|2223|2217|2223|2217|2223|2217|1
1620820500000|2021-05-12 11:55:00|2223.1|2217.1|2223|2217|2223.1|2217.1|2223|2217|2
1620820510000|2021-05-12 11:55:10|2222.8|2216.8|2222.6|2216.6|2222.8|2216.8|2222.6|2216.6|2
1620820520000|2021-05-12 11:55:20|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|1
1620820560000|2021-05-12 11:56:00|2222.3|2216.3|2222|2216|2222.3|2216.3|2221.9|2215.9|3
1620820570000|2021-05-12 11:56:10|2221.8|2215.8|2221.3|2215.3|2221.8|2215.8|2221.3|2215.3|2
1620820580000|2021-05-12 11:56:20|2221.1|2215.1|2222|2216|2222|2216|2221.1|2215.1|2
1620820590000|2021-05-12 11:56:30|2222.6|2216.6|2220.8|2214.8|2222.6|2216.6|2220.8|2214.8|6
1620820600000|2021-05-12 11:56:40|2221.6|2215.6|2222|2216|2222|2216|2221.6|2215.6|2
1620820620000|2021-05-12 11:57:00|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|1
1620820640000|2021-05-12 11:57:20|2222.1|2216.1|2221.1|2215.1|2222.1|2216.1|2221.1|2215.1|2
1620820650000|2021-05-12 11:57:30|2221.3|2215.3|2222.4|2216.4|2222.4|2216.4|2221.3|2215.3|3
1620820660000|2021-05-12 11:57:40|2221.8|2215.8|2222.3|2216.3|2222.3|2216.3|2221|2215|5
1620820710000|2021-05-12 11:58:30|2222.4|2216.4|2222.4|2216.4|2222.4|2216.4|2222.4|2216.4|1
1620820760000|2021-05-12 11:59:20|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|1
1620820790000|2021-05-12 11:59:50|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|1
1620820810000|2021-05-12 12:00:10|2222.6|2216.6|2223.4|2217.4|2223.6|2217.6|2222.6|2216.6|4
1620820820000|2021-05-12 12:00:20|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|2223.3|2217.3|3
1620820830000|2021-05-12 12:00:30|2223.3|2217.3|2223.4|2217.4|2223.6|2217.6|2223.3|2217.3|4
1620820840000|2021-05-12 12:00:40|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|1
1620820850000|2021-05-12 12:00:50|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|1
1620820860000|2021-05-12 12:01:00|2223.6|2217.6|2222.9|2216.9|2223.6|2217.6|2222.9|2216.9|4
1620820890000|2021-05-12 12:01:30|2222.8|2216.8|2222.6|2216.6|2222.8|2216.8|2222.6|2216.6|2
1620820910000|2021-05-12 12:01:50|2222.4|2216.4|2222.3|2216.3|2222.4|2216.4|2222.3|2216.3|2
1620820960000|2021-05-12 12:02:40|2222.4|2216.4|2222.4|2216.4|2222.4|2216.4|2222.4|2216.4|1
1620821010000|2021-05-12 12:03:30|2222.1|2216.1|2222.1|2216.1|2222.3|2216.3|2222.1|2216.1|3
1620821050000|2021-05-12 12:04:10|2221.5|2215.5|2220.8|2214.8|2221.5|2215.5|2220.8|2214.8|2
1620821060000|2021-05-12 12:04:20|2220.5|2214.5|2220.5|2214.5|2220.8|2214.8|2219|2213|6
1620821070000|2021-05-12 12:04:30|2221.3|2215.3|2221|2215|2221.3|2215.3|2220|2214|7
1620821080000|2021-05-12 12:04:40|2221.1|2215.1|2221.1|2215.1|2221.1|2215.1|2221.1|2215.1|1
1620821090000|2021-05-12 12:04:50|2220.3|2214.3|2220.5|2214.5|2220.5|2214.5|2220.3|2214.3|2
1620821170000|2021-05-12 12:06:10|2220.3|2214.3|2220.5|2214.5|2220.5|2214.5|2220.3|2214.3|7
1620821180000|2021-05-12 12:06:20|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|1
1620821190000|2021-05-12 12:06:30|2220.1|2214.1|2219.1|2213.1|2220.1|2214.1|2219|2213|4
1620821220000|2021-05-12 12:07:00|2218.9|2212.9|2219.3|2213.3|2219.3|2213.3|2218.6|2212.6|4
1620821230000|2021-05-12 12:07:10|2219.5|2213.5|2219.3|2213.3|2219.5|2213.5|2219.3|2213.3|2
1620821240000|2021-05-12 12:07:20|2219|2213|2219|2213|2219|2213|2219|2213|1
1620821250000|2021-05-12 12:07:30|2219.3|2213.3|2219.4|2213.4|2219.5|2213.5|2219.3|2213.3|4
1620821270000|2021-05-12 12:07:50|2219.3|2213.3|2218.4|2212.4|2219.3|2213.3|2218.4|2212.4|4
1620821280000|2021-05-12 12:08:00|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|1
1620821290000|2021-05-12 12:08:10|2218|2212|2218.1|2212.1|2218.1|2212.1|2218|2212|2
1620821300000|2021-05-12 12:08:20|2217.9|2211.9|2217.3|2211.3|2217.9|2211.9|2217.3|2211.3|6
1620821310000|2021-05-12 12:08:30|2217.1|2211.1|2216.3|2210.3|2217.1|2211.1|2215.8|2209.8|6
1620821320000|2021-05-12 12:08:40|2216.5|2210.5|2216.3|2210.3|2216.5|2210.5|2216.3|2210.3|2
1620821330000|2021-05-12 12:08:50|2216.8|2210.8|2216.3|2210.3|2216.8|2210.8|2216.3|2210.3|2
1620821340000|2021-05-12 12:09:00|2216.8|2210.8|2217|2211|2217|2211|2216.8|2210.8|2
1620821350000|2021-05-12 12:09:10|2217.4|2211.4|2218.5|2212.5|2218.5|2212.5|2217.4|2211.4|4
1620821380000|2021-05-12 12:09:40|2218.8|2212.8|2218.4|2212.4|2218.8|2212.8|2218.4|2212.4|2
1620821390000|2021-05-12 12:09:50|2218.6|2212.6|2217.9|2211.9|2218.6|2212.6|2217.9|2211.9|2
1620821400000|2021-05-12 12:10:00|2217.8|2211.8|2217.3|2211.3|2217.8|2211.8|2217.3|2211.3|6
1620821410000|2021-05-12 12:10:10|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|1
1620821440000|2021-05-12 12:10:40|2217|2211|2216.8|2210.8|2217|2211|2216|2210|7
1620821450000|2021-05-12 12:10:50|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|1
1620821460000|2021-05-12 12:11:00|2215.8|2209.8|2215.5|2209.5|2215.8|2209.8|2215|2209|7
1620821470000|2021-05-12 12:11:10|2215.9|2209.9|2214.1|2208.1|2215.9|2209.9|2214|2208|7
1620821480000|2021-05-12 12:11:20|2213.5|2207.5|2213.6|2207.6|2213.8|2207.8|2213.5|2207.5|3
1620821490000|2021-05-12 12:11:30|2213.5|2207.5|2213.9|2207.9|2214.3|2208.3|2212.9|2206.9|7
1620821500000|2021-05-12 12:11:40|2214|2208|2214.5|2208.5|2214.5|2208.5|2214|2208|6
1620821510000|2021-05-12 12:11:50|2214.3|2208.3|2214.8|2208.8|2214.8|2208.8|2214.3|2208.3|3
1620821520000|2021-05-12 12:12:00|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|1
1620821530000|2021-05-12 12:12:10|2214|2208|2214|2208|2214|2208|2214|2208|1
1620821540000|2021-05-12 12:12:20|2214.1|2208.1|2214|2208|2214.5|2208.5|2213.5|2207.5|5
1620821550000|2021-05-12 12:12:30|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|1
1620821570000|2021-05-12 12:12:50|2214.3|2208.3|2213.8|2207.8|2214.3|2208.3|2213.8|2207.8|4
1620821580000|2021-05-12 12:13:00|2214|2208|2214.5|2208.5|2214.5|2208.5|2214|2208|4
1620821590000|2021-05-12 12:13:10|2214.6|2208.6|2215.5|2209.5|2215.5|2209.5|2214.6|2208.6|2
1620821600000|2021-05-12 12:13:20|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|1
1620821610000|2021-05-12 12:13:30|2215.3|2209.3|2215.1|2209.1|2215.3|2209.3|2215.1|2209.1|2
1620821620000|2021-05-12 12:13:40|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|1
1620821630000|2021-05-12 12:13:50|2215.1|2209.1|2215.3|2209.3|2215.3|2209.3|2215.1|2209.1|2
1620821640000|2021-05-12 12:14:00|2215.1|2209.1|2215.3|2209.3|2215.3|2209.3|2215.1|2209.1|2
1620821650000|2021-05-12 12:14:10|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|1
1620821660000|2021-05-12 12:14:20|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|1
1620821670000|2021-05-12 12:14:30|2214.5|2208.5|2214.3|2208.3|2214.5|2208.5|2214.3|2208.3|2
1620821680000|2021-05-12 12:14:40|2214|2208|2214|2208|2214|2208|2214|2208|1
1620821690000|2021-05-12 12:14:50|2213.8|2207.8|2213.8|2207.8|2214|2208|2213.5|2207.5|5
1620821700000|2021-05-12 12:15:00|2214|2208|2213.8|2207.8|2214|2208|2213.8|2207.8|2
1620821720000|2021-05-12 12:15:20|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|1
1620821730000|2021-05-12 12:15:30|2213.8|2207.8|2214|2208|2214|2208|2213.8|2207.8|2
1620821740000|2021-05-12 12:15:40|2213.8|2207.8|2212.3|2206.3|2213.8|2207.8|2211|2205|11
1620821750000|2021-05-12 12:15:50|2212.4|2206.4|2212.4|2206.4|2212.5|2206.5|2212.4|2206.4|3
1620821760000|2021-05-12 12:16:00|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|2212|2206|3
1620821770000|2021-05-12 12:16:10|2211.5|2205.5|2211.9|2205.9|2211.9|2205.9|2211.5|2205.5|4
1620821780000|2021-05-12 12:16:20|2211.5|2205.5|2212.4|2206.4|2212.4|2206.4|2211.5|2205.5|3
1620821790000|2021-05-12 12:16:30|2212.3|2206.3|2212|2206|2212.3|2206.3|2212|2206|2
1620821800000|2021-05-12 12:16:40|2212.3|2206.3|2212.5|2206.5|2212.5|2206.5|2212.3|2206.3|2
1620821820000|2021-05-12 12:17:00|2212.8|2206.8|2213.3|2207.3|2213.3|2207.3|2212.6|2206.6|4
1620821830000|2021-05-12 12:17:10|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|1
1620821850000|2021-05-12 12:17:30|2213.8|2207.8|2213.5|2207.5|2213.8|2207.8|2213.5|2207.5|2
1620821860000|2021-05-12 12:17:40|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|1
1620821900000|2021-05-12 12:18:20|2213.5|2207.5|2211.8|2205.8|2213.5|2207.5|2211.5|2205.5|6
1620821910000|2021-05-12 12:18:30|2211.9|2205.9|2211.3|2205.3|2212.3|2206.3|2211.3|2205.3|6
1620821930000|2021-05-12 12:18:50|2211|2205|2211.3|2205.3|2211.3|2205.3|2211|2205|2
1620821940000|2021-05-12 12:19:00|2211|2205|2211.3|2205.3|2211.3|2205.3|2210.8|2204.8|3
1620821980000|2021-05-12 12:19:40|2211|2205|2211|2205|2211|2205|2211|2205|1
1620822000000|2021-05-12 12:20:00|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|1
1620822010000|2021-05-12 12:20:10|2211.8|2205.8|2212|2206|2212|2206|2211.8|2205.8|2
1620822030000|2021-05-12 12:20:30|2211.5|2205.5|2212|2206|2212|2206|2211.5|2205.5|3
1620822040000|2021-05-12 12:20:40|2211.8|2205.8|2211.6|2205.6|2211.8|2205.8|2211.6|2205.6|2
1620822050000|2021-05-12 12:20:50|2210.8|2204.8|2210.6|2204.6|2210.8|2204.8|2210.6|2204.6|2
1620822060000|2021-05-12 12:21:00|2210.5|2204.5|2209.8|2203.8|2210.5|2204.5|2209.8|2203.8|2
1620822070000|2021-05-12 12:21:10|2210|2204|2211.5|2205.5|2211.5|2205.5|2210|2204|2
1620822080000|2021-05-12 12:21:20|2210.9|2204.9|2211|2205|2211|2205|2210.5|2204.5|4
1620822090000|2021-05-12 12:21:30|2210.8|2204.8|2210.8|2204.8|2211|2205|2210.8|2204.8|3
1620822100000|2021-05-12 12:21:40|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|1
1620822110000|2021-05-12 12:21:50|2210.4|2204.4|2209.8|2203.8|2210.4|2204.4|2209.8|2203.8|2
1620822120000|2021-05-12 12:22:00|2210|2204|2211|2205|2211|2205|2210|2204|2
1620822140000|2021-05-12 12:22:20|2210.8|2204.8|2210.5|2204.5|2210.8|2204.8|2210.5|2204.5|2
1620822150000|2021-05-12 12:22:30|2210.4|2204.4|2210.3|2204.3|2210.4|2204.4|2210.3|2204.3|2
1620822160000|2021-05-12 12:22:40|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|1
1620822170000|2021-05-12 12:22:50|2210.3|2204.3|2210.5|2204.5|2210.5|2204.5|2210.3|2204.3|2
1620822190000|2021-05-12 12:23:10|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|1
1620822200000|2021-05-12 12:23:20|2210.5|2204.5|2209.6|2203.6|2210.5|2204.5|2209.6|2203.6|2
1620822210000|2021-05-12 12:23:30|2209.4|2203.4|2209.1|2203.1|2209.8|2203.8|2209.1|2203.1|4
1620822220000|2021-05-12 12:23:40|2209.3|2203.3|2208.1|2202.1|2209.3|2203.3|2208.1|2202.1|5
1620822230000|2021-05-12 12:23:50|2207.6|2201.6|2206.9|2200.9|2207.6|2201.6|2206.8|2200.8|3
1620822240000|2021-05-12 12:24:00|2206.3|2200.3|2206.3|2200.3|2206.5|2200.5|2206.3|2200.3|3
1620822250000|2021-05-12 12:24:10|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|1
1620822300000|2021-05-12 12:25:00|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|1
1620822310000|2021-05-12 12:25:10|2206.8|2200.8|2207.1|2201.1|2207.1|2201.1|2206.8|2200.8|4
1620822320000|2021-05-12 12:25:20|2207.4|2201.4|2207.1|2201.1|2207.4|2201.4|2207.1|2201.1|2
1620822340000|2021-05-12 12:25:40|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|1
1620822360000|2021-05-12 12:26:00|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|1
1620822380000|2021-05-12 12:26:20|2207|2201|2207|2201|2207|2201|2207|2201|1
1620822400000|2021-05-12 12:26:40|2206.9|2200.9|2205.8|2199.8|2206.9|2200.9|2205.8|2199.8|2
1620822420000|2021-05-12 12:27:00|2205.5|2199.5|2204.5|2198.5|2205.5|2199.5|2204.5|2198.5|4
1620822430000|2021-05-12 12:27:10|2204.3|2198.3|2202|2196|2204.3|2198.3|2199.9|2193.9|6
1620822440000|2021-05-12 12:27:20|2201.8|2195.8|2200.1|2194.1|2201.8|2195.8|2200|2194|3
1620822450000|2021-05-12 12:27:30|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|1
1620822460000|2021-05-12 12:27:40|2200.4|2194.4|2200.6|2194.6|2200.6|2194.6|2200.4|2194.4|4
1620822470000|2021-05-12 12:27:50|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|1
1620822480000|2021-05-12 12:28:00|2200.8|2194.8|2201.6|2195.6|2201.6|2195.6|2200.8|2194.8|5
1620822490000|2021-05-12 12:28:10|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|1
1620822500000|2021-05-12 12:28:20|2201.4|2195.4|2203.8|2197.8|2203.8|2197.8|2201.4|2195.4|6
1620822510000|2021-05-12 12:28:30|2203.9|2197.9|2204.8|2198.8|2204.8|2198.8|2203.8|2197.8|10
1620822520000|2021-05-12 12:28:40|2205|2199|2205.3|2199.3|2205.3|2199.3|2205|2199|2
1620822540000|2021-05-12 12:29:00|2205.5|2199.5|2205.9|2199.9|2205.9|2199.9|2205.5|2199.5|2
1620822550000|2021-05-12 12:29:10|2205.6|2199.6|2206.3|2200.3|2206.5|2200.5|2205.6|2199.6|6
1620822570000|2021-05-12 12:29:30|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|1
1620822580000|2021-05-12 12:29:40|2207.3|2201.3|2206.3|2200.3|2207.3|2201.3|2206.3|2200.3|3
1620822590000|2021-05-12 12:29:50|2206.1|2200.1|2206.6|2200.6|2206.9|2200.9|2206.1|2200.1|4
1620822600000|2021-05-12 12:30:00|2206.3|2200.3|2205.8|2199.8|2206.3|2200.3|2205.8|2199.8|3
1620822610000|2021-05-12 12:30:10|2204.8|2198.8|2202|2196|2204.8|2198.8|2202|2196|5
1620822620000|2021-05-12 12:30:20|2203.4|2197.4|2202.8|2196.8|2203.4|2197.4|2202.8|2196.8|2
1620822630000|2021-05-12 12:30:30|2203.1|2197.1|2202.9|2196.9|2203.1|2197.1|2202.9|2196.9|2
1620822640000|2021-05-12 12:30:40|2202.8|2196.8|2200.6|2194.6|2202.8|2196.8|2200.6|2194.6|3
1620822650000|2021-05-12 12:30:50|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|1
1620822660000|2021-05-12 12:31:00|2200.1|2194.1|2200|2194|2200.1|2194.1|2200|2194|2
1620822670000|2021-05-12 12:31:10|2200.5|2194.5|2199.6|2193.6|2201.5|2195.5|2199.6|2193.6|8
1620822680000|2021-05-12 12:31:20|2199.8|2193.8|2200.3|2194.3|2200.4|2194.4|2199.8|2193.8|5
1620822690000|2021-05-12 12:31:30|2199.9|2193.9|2197.5|2191.5|2200.3|2194.3|2197.5|2191.5|5
1620822700000|2021-05-12 12:31:40|2197.3|2191.3|2197.6|2191.6|2197.6|2191.6|2197.3|2191.3|4
1620822710000|2021-05-12 12:31:50|2198|2192|2196|2190|2198|2192|2196|2190|2
1620822720000|2021-05-12 12:32:00|2195.8|2189.8|2198.6|2192.6|2198.6|2192.6|2195.8|2189.8|5
1620822730000|2021-05-12 12:32:10|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|2198|2192|5
1620822740000|2021-05-12 12:32:20|2198.5|2192.5|2199.5|2193.5|2200.5|2194.5|2198.5|2192.5|5
1620822750000|2021-05-12 12:32:30|2199.8|2193.8|2199.5|2193.5|2199.8|2193.8|2199.5|2193.5|2
1620822760000|2021-05-12 12:32:40|2199.8|2193.8|2203.3|2197.3|2203.3|2197.3|2199.8|2193.8|4
1620822770000|2021-05-12 12:32:50|2203|2197|2203.8|2197.8|2204.1|2198.1|2203|2197|6
1620822780000|2021-05-12 12:33:00|2202.9|2196.9|2203|2197|2203.4|2197.4|2202|2196|11
1620822790000|2021-05-12 12:33:10|2203.4|2197.4|2203.3|2197.3|2203.4|2197.4|2203.3|2197.3|4
1620822820000|2021-05-12 12:33:40|2203|2197|2202|2196|2203|2197|2202|2196|4
1620822830000|2021-05-12 12:33:50|2202.3|2196.3|2205.3|2199.3|2205.3|2199.3|2202.3|2196.3|5
1620822840000|2021-05-12 12:34:00|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|1
1620822850000|2021-05-12 12:34:10|2205|2199|2205.3|2199.3|2205.3|2199.3|2204.8|2198.8|9
1620822860000|2021-05-12 12:34:20|2205.4|2199.4|2205.9|2199.9|2205.9|2199.9|2205.4|2199.4|2
1620822870000|2021-05-12 12:34:30|2206.4|2200.4|2204.5|2198.5|2206.4|2200.4|2204.5|2198.5|7
1620822880000|2021-05-12 12:34:40|2204.6|2198.6|2202.5|2196.5|2205.1|2199.1|2202.5|2196.5|6
1620822890000|2021-05-12 12:34:50|2202.6|2196.6|2202.6|2196.6|2202.6|2196.6|2202.6|2196.6|1
1620822910000|2021-05-12 12:35:10|2202|2196|2201.8|2195.8|2202|2196|2201.8|2195.8|3
1620822920000|2021-05-12 12:35:20|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|2201|2195|5
1620822960000|2021-05-12 12:36:00|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|1
1620822970000|2021-05-12 12:36:10|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|1
1620823010000|2021-05-12 12:36:50|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|1
1620823030000|2021-05-12 12:37:10|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|1
1620823040000|2021-05-12 12:37:20|2201.3|2195.3|2201.5|2195.5|2201.5|2195.5|2201.3|2195.3|2
1620823050000|2021-05-12 12:37:30|2201.3|2195.3|2200|2194|2201.3|2195.3|2199.8|2193.8|7
1620823060000|2021-05-12 12:37:40|2199.8|2193.8|2199.6|2193.6|2200.3|2194.3|2199.3|2193.3|7
1620823070000|2021-05-12 12:37:50|2200.4|2194.4|2200.3|2194.3|2200.9|2194.9|2200.3|2194.3|4
1620823080000|2021-05-12 12:38:00|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|1
1620823090000|2021-05-12 12:38:10|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|1
1620823100000|2021-05-12 12:38:20|2200.5|2194.5|2200.3|2194.3|2200.5|2194.5|2200.3|2194.3|2
1620823110000|2021-05-12 12:38:30|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|1
1620823120000|2021-05-12 12:38:40|2201|2195|2201|2195|2201|2195|2201|2195|1
1620823140000|2021-05-12 12:39:00|2201.3|2195.3|2201.3|2195.3|2201.4|2195.4|2201.3|2195.3|3
1620823150000|2021-05-12 12:39:10|2201.4|2195.4|2200.8|2194.8|2201.4|2195.4|2200.8|2194.8|3
1620823160000|2021-05-12 12:39:20|2201|2195|2201.1|2195.1|2201.1|2195.1|2201|2195|2
1620823170000|2021-05-12 12:39:30|2201|2195|2201|2195|2201|2195|2201|2195|1
1620823180000|2021-05-12 12:39:40|2200.9|2194.9|2201|2195|2201|2195|2200.9|2194.9|2
1620823190000|2021-05-12 12:39:50|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|1
1620823220000|2021-05-12 12:40:20|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|1
1620823240000|2021-05-12 12:40:40|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|1
1620823250000|2021-05-12 12:40:50|2201.5|2195.5|2201.8|2195.8|2201.8|2195.8|2201.5|2195.5|2
1620823290000|2021-05-12 12:41:30|2202|2196|2201.8|2195.8|2202|2196|2201.8|2195.8|2
1620823300000|2021-05-12 12:41:40|2201.5|2195.5|2201|2195|2201.5|2195.5|2200.9|2194.9|3
1620823310000|2021-05-12 12:41:50|2200.8|2194.8|2201.3|2195.3|2201.3|2195.3|2200.8|2194.8|3
1620823320000|2021-05-12 12:42:00|2201.1|2195.1|2200.4|2194.4|2201.1|2195.1|2200.4|2194.4|6
1620823330000|2021-05-12 12:42:10|2201.4|2195.4|2201.8|2195.8|2201.8|2195.8|2201.4|2195.4|2
1620823340000|2021-05-12 12:42:20|2202|2196|2202|2196|2202|2196|2202|2196|1
1620823350000|2021-05-12 12:42:30|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|1
1620823360000|2021-05-12 12:42:40|2202|2196|2202|2196|2202|2196|2202|2196|1
1620823370000|2021-05-12 12:42:50|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|1
1620823380000|2021-05-12 12:43:00|2201.6|2195.6|2199.8|2193.8|2201.6|2195.6|2199.8|2193.8|4
1620823390000|2021-05-12 12:43:10|2200|2194|2199.8|2193.8|2200|2194|2199.8|2193.8|2
1620823400000|2021-05-12 12:43:20|2200|2194|2200|2194|2200|2194|2200|2194|1
1620823410000|2021-05-12 12:43:30|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|1
1620823420000|2021-05-12 12:43:40|2200|2194|2197.5|2191.5|2200|2194|2197.5|2191.5|7
1620823430000|2021-05-12 12:43:50|2197.8|2191.8|2198.5|2192.5|2198.5|2192.5|2197.8|2191.8|2
1620823440000|2021-05-12 12:44:00|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|1
1620823450000|2021-05-12 12:44:10|2198.5|2192.5|2196.5|2190.5|2198.5|2192.5|2196.5|2190.5|5
1620823460000|2021-05-12 12:44:20|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|1
1620823480000|2021-05-12 12:44:40|2196.5|2190.5|2196.8|2190.8|2197.5|2191.5|2196.5|2190.5|5
1620823490000|2021-05-12 12:44:50|2196.9|2190.9|2198.5|2192.5|2198.5|2192.5|2196.9|2190.9|3
1620823500000|2021-05-12 12:45:00|2198.6|2192.6|2199|2193|2199|2193|2197.8|2191.8|6
1620823510000|2021-05-12 12:45:10|2198.9|2192.9|2197.8|2191.8|2198.9|2192.9|2197.8|2191.8|2
1620823520000|2021-05-12 12:45:20|2197.6|2191.6|2198.3|2192.3|2198.3|2192.3|2197.6|2191.6|2
1620823530000|2021-05-12 12:45:30|2198|2192|2197.5|2191.5|2198|2192|2196.5|2190.5|6
1620823540000|2021-05-12 12:45:40|2198|2192|2197.8|2191.8|2198.4|2192.4|2197.5|2191.5|5
1620823550000|2021-05-12 12:45:50|2198.3|2192.3|2198.8|2192.8|2199|2193|2198.3|2192.3|4
1620823570000|2021-05-12 12:46:10|2199.5|2193.5|2198.9|2192.9|2199.5|2193.5|2198.8|2192.8|3
1620823580000|2021-05-12 12:46:20|2199|2193|2201|2195|2201|2195|2199|2193|3
1620823590000|2021-05-12 12:46:30|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|1
1620823600000|2021-05-12 12:46:40|2201.8|2195.8|2201.5|2195.5|2201.8|2195.8|2201.1|2195.1|6
1620823650000|2021-05-12 12:47:30|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|1
1620823680000|2021-05-12 12:48:00|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|1
1620823700000|2021-05-12 12:48:20|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|1
1620823710000|2021-05-12 12:48:30|2202|2196|2202.1|2196.1|2202.1|2196.1|2201.8|2195.8|4
1620823720000|2021-05-12 12:48:40|2202.3|2196.3|2202|2196|2202.3|2196.3|2202|2196|2
1620823740000|2021-05-12 12:49:00|2201.8|2195.8|2201.3|2195.3|2201.8|2195.8|2201.3|2195.3|3
1620823750000|2021-05-12 12:49:10|2201.1|2195.1|2201.5|2195.5|2202|2196|2200.5|2194.5|9
1620823760000|2021-05-12 12:49:20|2201.3|2195.3|2201|2195|2201.3|2195.3|2200.5|2194.5|4
1620823780000|2021-05-12 12:49:40|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|1
1620823790000|2021-05-12 12:49:50|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|1
1620823810000|2021-05-12 12:50:10|2201|2195|2200.9|2194.9|2201|2195|2200.9|2194.9|2
1620823840000|2021-05-12 12:50:40|2201.6|2195.6|2202|2196|2202|2196|2201.6|2195.6|2
1620823850000|2021-05-12 12:50:50|2202.1|2196.1|2202.3|2196.3|2202.4|2196.4|2202.1|2196.1|3
1620823860000|2021-05-12 12:51:00|2202|2196|2201.6|2195.6|2202|2196|2201.6|2195.6|3
1620823880000|2021-05-12 12:51:20|2202|2196|2201.8|2195.8|2202|2196|2201.5|2195.5|4
1620823890000|2021-05-12 12:51:30|2202|2196|2201.8|2195.8|2202|2196|2201.8|2195.8|4
1620823900000|2021-05-12 12:51:40|2202|2196|2201.8|2195.8|2202|2196|2201.8|2195.8|2
1620823930000|2021-05-12 12:52:10|2202.3|2196.3|2202.1|2196.1|2202.3|2196.3|2202.1|2196.1|2
1620823940000|2021-05-12 12:52:20|2202|2196|2202|2196|2202|2196|2202|2196|1
1620823950000|2021-05-12 12:52:30|2201.9|2195.9|2201.5|2195.5|2201.9|2195.9|2201.5|2195.5|2
1620823980000|2021-05-12 12:53:00|2202|2196|2201.3|2195.3|2202|2196|2201.3|2195.3|2
1620823990000|2021-05-12 12:53:10|2201|2195|2200.9|2194.9|2201.1|2195.1|2200.9|2194.9|3
1620824010000|2021-05-12 12:53:30|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|1
1620824030000|2021-05-12 12:53:50|2201|2195|2201|2195|2201|2195|2201|2195|1
1620824040000|2021-05-12 12:54:00|2200.9|2194.9|2200.6|2194.6|2200.9|2194.9|2200.6|2194.6|2
1620824090000|2021-05-12 12:54:50|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|1
1620824100000|2021-05-12 12:55:00|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|1
1620824110000|2021-05-12 12:55:10|2201.1|2195.1|2201.3|2195.3|2201.3|2195.3|2201.1|2195.1|2
1620824120000|2021-05-12 12:55:20|2200.8|2194.8|2200.3|2194.3|2200.8|2194.8|2200.3|2194.3|3
1620824130000|2021-05-12 12:55:30|2200|2194|2199.3|2193.3|2200|2194|2199.3|2193.3|3
1620824140000|2021-05-12 12:55:40|2199|2193|2198.8|2192.8|2199|2193|2198.8|2192.8|2
1620824150000|2021-05-12 12:55:50|2198.6|2192.6|2197|2191|2198.6|2192.6|2197|2191|4
1620824160000|2021-05-12 12:56:00|2196.8|2190.8|2195.8|2189.8|2196.8|2190.8|2195.8|2189.8|5
1620824180000|2021-05-12 12:56:20|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|1
1620824190000|2021-05-12 12:56:30|2195.8|2189.8|2195.8|2189.8|2196|2190|2195.8|2189.8|3
1620824200000|2021-05-12 12:56:40|2196|2190|2195.5|2189.5|2196|2190|2195.5|2189.5|3
1620824210000|2021-05-12 12:56:50|2196|2190|2197.8|2191.8|2197.8|2191.8|2196|2190|4
1620824220000|2021-05-12 12:57:00|2198.4|2192.4|2198|2192|2198.4|2192.4|2198|2192|3
1620824230000|2021-05-12 12:57:10|2198.1|2192.1|2197|2191|2198.1|2192.1|2197|2191|4
1620824260000|2021-05-12 12:57:40|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|1
1620824290000|2021-05-12 12:58:10|2197.5|2191.5|2198.5|2192.5|2198.5|2192.5|2197.5|2191.5|3
1620824300000|2021-05-12 12:58:20|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|1
1620824310000|2021-05-12 12:58:30|2199.3|2193.3|2199|2193|2199.3|2193.3|2198.5|2192.5|4
1620824320000|2021-05-12 12:58:40|2199.3|2193.3|2200.3|2194.3|2200.8|2194.8|2199.3|2193.3|5
1620824330000|2021-05-12 12:58:50|2200|2194|2199.5|2193.5|2200|2194|2199.5|2193.5|2
1620824340000|2021-05-12 12:59:00|2198.8|2192.8|2199|2193|2200.3|2194.3|2198.5|2192.5|10
1620824350000|2021-05-12 12:59:10|2199.3|2193.3|2201.6|2195.6|2201.6|2195.6|2199.3|2193.3|4
1620824360000|2021-05-12 12:59:20|2201.8|2195.8|2202|2196|2202|2196|2201.8|2195.8|3
1620824370000|2021-05-12 12:59:30|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|2201.6|2195.6|3
1620824380000|2021-05-12 12:59:40|2201.8|2195.8|2201.5|2195.5|2201.8|2195.8|2201.5|2195.5|2
1620824390000|2021-05-12 12:59:50|2201.8|2195.8|2202|2196|2202|2196|2201.6|2195.6|5
1620824400000|2021-05-12 13:00:00|2201.9|2195.9|2204.5|2198.5|2204.8|2198.8|2200.8|2194.8|21
1620824410000|2021-05-12 13:00:10|2205.4|2199.4|2205|2199|2205.9|2199.9|2205|2199|16
1620824420000|2021-05-12 13:00:20|2201.3|2195.3|2202|2196|2202|2196|2201|2195|8
1620824430000|2021-05-12 13:00:30|2201.5|2195.5|2199.3|2193.3|2201.5|2195.5|2199.3|2193.3|6
1620824440000|2021-05-12 13:00:40|2199|2193|2198|2192|2199.3|2193.3|2197.8|2191.8|8
1620824450000|2021-05-12 13:00:50|2197.3|2191.3|2195.8|2189.8|2197.9|2191.9|2195.8|2189.8|9
1620824460000|2021-05-12 13:01:00|2195.5|2189.5|2195.9|2189.9|2195.9|2189.9|2194.5|2188.5|7
1620824470000|2021-05-12 13:01:10|2196.5|2190.5|2197.5|2191.5|2197.5|2191.5|2196.5|2190.5|3
1620824480000|2021-05-12 13:01:20|2197.4|2191.4|2196.6|2190.6|2198.5|2192.5|2196.6|2190.6|4
1620824490000|2021-05-12 13:01:30|2196.3|2190.3|2196.5|2190.5|2196.5|2190.5|2195.6|2189.6|7
1620824500000|2021-05-12 13:01:40|2196.4|2190.4|2197.4|2191.4|2197.6|2191.6|2195.3|2189.3|9
1620824510000|2021-05-12 13:01:50|2197|2191|2196.8|2190.8|2197|2191|2196.8|2190.8|2
1620824520000|2021-05-12 13:02:00|2195.9|2189.9|2195.6|2189.6|2195.9|2189.9|2195.6|2189.6|3
1620824530000|2021-05-12 13:02:10|2195.8|2189.8|2197.3|2191.3|2197.3|2191.3|2195.8|2189.8|7
1620824540000|2021-05-12 13:02:20|2197.1|2191.1|2197.1|2191.1|2197.6|2191.6|2197.1|2191.1|5
1620824550000|2021-05-12 13:02:30|2197|2191|2195.8|2189.8|2197|2191|2195.5|2189.5|7
1620824560000|2021-05-12 13:02:40|2196|2190|2197.9|2191.9|2197.9|2191.9|2196|2190|6
1620824570000|2021-05-12 13:02:50|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|1
1620824580000|2021-05-12 13:03:00|2197.5|2191.5|2195.3|2189.3|2197.5|2191.5|2195.3|2189.3|7
1620824590000|2021-05-12 13:03:10|2195.4|2189.4|2197.1|2191.1|2197.3|2191.3|2195.4|2189.4|5
1620824600000|2021-05-12 13:03:20|2197.3|2191.3|2200.3|2194.3|2200.3|2194.3|2197.3|2191.3|9
1620824610000|2021-05-12 13:03:30|2200.5|2194.5|2200.8|2194.8|2200.8|2194.8|2200.5|2194.5|2
1620824620000|2021-05-12 13:03:40|2200.6|2194.6|2199.9|2193.9|2200.6|2194.6|2199.9|2193.9|6
1620824630000|2021-05-12 13:03:50|2199.8|2193.8|2198.8|2192.8|2199.8|2193.8|2198.8|2192.8|4
1620824640000|2021-05-12 13:04:00|2198.5|2192.5|2198.8|2192.8|2198.8|2192.8|2198.4|2192.4|4
1620824650000|2021-05-12 13:04:10|2199|2193|2199.1|2193.1|2199.6|2193.6|2199|2193|4
1620824660000|2021-05-12 13:04:20|2198.8|2192.8|2199|2193|2199|2193|2198.8|2192.8|2
1620824680000|2021-05-12 13:04:40|2199.5|2193.5|2199.9|2193.9|2200.3|2194.3|2199.5|2193.5|10
1620824690000|2021-05-12 13:04:50|2200|2194|2198.4|2192.4|2200|2194|2198.4|2192.4|6
1620824700000|2021-05-12 13:05:00|2198.3|2192.3|2198.5|2192.5|2198.5|2192.5|2198.1|2192.1|5
1620824710000|2021-05-12 13:05:10|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|1
1620824720000|2021-05-12 13:05:20|2198.5|2192.5|2197|2191|2198.5|2192.5|2197|2191|9
1620824730000|2021-05-12 13:05:30|2197.3|2191.3|2197.6|2191.6|2197.6|2191.6|2197.3|2191.3|5
1620824740000|2021-05-12 13:05:40|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|1
1620824750000|2021-05-12 13:05:50|2198.5|2192.5|2197.6|2191.6|2198.5|2192.5|2197.6|2191.6|4
1620824760000|2021-05-12 13:06:00|2198|2192|2197.8|2191.8|2198|2192|2197.8|2191.8|4
1620824770000|2021-05-12 13:06:10|2198|2192|2197.8|2191.8|2198|2192|2197.8|2191.8|2
1620824790000|2021-05-12 13:06:30|2197.3|2191.3|2197.8|2191.8|2197.8|2191.8|2197.3|2191.3|2
1620824800000|2021-05-12 13:06:40|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|1
1620824810000|2021-05-12 13:06:50|2197.8|2191.8|2196.6|2190.6|2197.8|2191.8|2196.4|2190.4|5
1620824820000|2021-05-12 13:07:00|2196.8|2190.8|2196.4|2190.4|2197.8|2191.8|2196.4|2190.4|6
1620824850000|2021-05-12 13:07:30|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|1
1620824860000|2021-05-12 13:07:40|2196.8|2190.8|2196.6|2190.6|2196.8|2190.8|2196.6|2190.6|2
1620824870000|2021-05-12 13:07:50|2196.3|2190.3|2197|2191|2197.5|2191.5|2196.3|2190.3|5
1620824880000|2021-05-12 13:08:00|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|1
1620824900000|2021-05-12 13:08:20|2196.5|2190.5|2195.4|2189.4|2196.5|2190.5|2195.4|2189.4|4
1620824910000|2021-05-12 13:08:30|2195.5|2189.5|2195.9|2189.9|2195.9|2189.9|2195.5|2189.5|2
1620824920000|2021-05-12 13:08:40|2195.5|2189.5|2196.1|2190.1|2196.1|2190.1|2195.5|2189.5|2
1620824930000|2021-05-12 13:08:50|2195.9|2189.9|2194.8|2188.8|2196|2190|2194.5|2188.5|10
1620824940000|2021-05-12 13:09:00|2194.5|2188.5|2192.6|2186.6|2194.5|2188.5|2192.5|2186.5|5
1620824950000|2021-05-12 13:09:10|2192.5|2186.5|2193|2187|2193|2187|2192.5|2186.5|3
1620824960000|2021-05-12 13:09:20|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|1
1620824970000|2021-05-12 13:09:30|2193|2187|2193|2187|2193|2187|2193|2187|1
1620824980000|2021-05-12 13:09:40|2192.9|2186.9|2192.8|2186.8|2193|2187|2192.5|2186.5|5
1620824990000|2021-05-12 13:09:50|2192.5|2186.5|2192.6|2186.6|2192.8|2186.8|2192.3|2186.3|5
1620825000000|2021-05-12 13:10:00|2192.3|2186.3|2192.9|2186.9|2192.9|2186.9|2192.3|2186.3|6
1620825010000|2021-05-12 13:10:10|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1620825020000|2021-05-12 13:10:20|2192.5|2186.5|2192.1|2186.1|2192.5|2186.5|2192|2186|4
1620825030000|2021-05-12 13:10:30|2192|2186|2192|2186|2192|2186|2191.8|2185.8|3
1620825040000|2021-05-12 13:10:40|2191.9|2185.9|2190|2184|2191.9|2185.9|2190|2184|4
1620825050000|2021-05-12 13:10:50|2188.6|2182.6|2188.8|2182.8|2189.3|2183.3|2188.6|2182.6|6
1620825060000|2021-05-12 13:11:00|2188.3|2182.3|2188|2182|2188.3|2182.3|2187.3|2181.3|12
1620825070000|2021-05-12 13:11:10|2188.5|2182.5|2188.1|2182.1|2188.5|2182.5|2187.9|2181.9|5
1620825080000|2021-05-12 13:11:20|2187.9|2181.9|2188.3|2182.3|2188.3|2182.3|2187.9|2181.9|3
1620825090000|2021-05-12 13:11:30|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|2187.5|2181.5|3
1620825100000|2021-05-12 13:11:40|2188|2182|2188.1|2182.1|2188.1|2182.1|2188|2182|2
1620825140000|2021-05-12 13:12:20|2187.9|2181.9|2186.6|2180.6|2188.1|2182.1|2186.6|2180.6|7
1620825150000|2021-05-12 13:12:30|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2185.6|2179.6|7
1620825160000|2021-05-12 13:12:40|2188|2182|2188|2182|2188|2182|2188|2182|1
1620825180000|2021-05-12 13:13:00|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|1
1620825190000|2021-05-12 13:13:10|2188|2182|2188.4|2182.4|2188.4|2182.4|2188|2182|3
1620825200000|2021-05-12 13:13:20|2189|2183|2189|2183|2189|2183|2188.5|2182.5|5
1620825210000|2021-05-12 13:13:30|2189.3|2183.3|2189.4|2183.4|2189.5|2183.5|2189.3|2183.3|3
1620825220000|2021-05-12 13:13:40|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|1
1620825230000|2021-05-12 13:13:50|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|1
1620825240000|2021-05-12 13:14:00|2188.9|2182.9|2190.5|2184.5|2191.4|2185.4|2188.9|2182.9|9
1620825260000|2021-05-12 13:14:20|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1620825280000|2021-05-12 13:14:40|2190.5|2184.5|2190.4|2184.4|2190.5|2184.5|2190.4|2184.4|2
1620825290000|2021-05-12 13:14:50|2189.8|2183.8|2189.8|2183.8|2190.1|2184.1|2189.8|2183.8|3
1620825300000|2021-05-12 13:15:00|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|1
1620825310000|2021-05-12 13:15:10|2189.5|2183.5|2188.8|2182.8|2189.5|2183.5|2188.5|2182.5|3
1620825320000|2021-05-12 13:15:20|2188.5|2182.5|2191.3|2185.3|2191.4|2185.4|2188.5|2182.5|9
1620825330000|2021-05-12 13:15:30|2190.3|2184.3|2190.6|2184.6|2191.4|2185.4|2190|2184|6
1620825340000|2021-05-12 13:15:40|2190.9|2184.9|2190|2184|2190.9|2184.9|2190|2184|3
1620825350000|2021-05-12 13:15:50|2191|2185|2191.9|2185.9|2192|2186|2191|2185|5
1620825360000|2021-05-12 13:16:00|2191.5|2185.5|2191.5|2185.5|2192.1|2186.1|2191.5|2185.5|10
1620825370000|2021-05-12 13:16:10|2191.3|2185.3|2191.5|2185.5|2191.5|2185.5|2191.3|2185.3|5
1620825380000|2021-05-12 13:16:20|2191.6|2185.6|2191.5|2185.5|2192|2186|2191.5|2185.5|15
1620825390000|2021-05-12 13:16:30|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191|2185|4
1620825400000|2021-05-12 13:16:40|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1620825410000|2021-05-12 13:16:50|2191.8|2185.8|2192.3|2186.3|2192.4|2186.4|2191.8|2185.8|3
1620825420000|2021-05-12 13:17:00|2192.5|2186.5|2193|2187|2193|2187|2192.4|2186.4|5
1620825430000|2021-05-12 13:17:10|2192.8|2186.8|2193.1|2187.1|2193.8|2187.8|2192.5|2186.5|7
1620825440000|2021-05-12 13:17:20|2193.3|2187.3|2194.3|2188.3|2194.3|2188.3|2193.3|2187.3|8
1620825450000|2021-05-12 13:17:30|2194.6|2188.6|2193.8|2187.8|2194.6|2188.6|2193.8|2187.8|5
1620825460000|2021-05-12 13:17:40|2194|2188|2193.5|2187.5|2194.3|2188.3|2193.5|2187.5|4
1620825470000|2021-05-12 13:17:50|2193.4|2187.4|2192.6|2186.6|2193.4|2187.4|2192.6|2186.6|4
1620825480000|2021-05-12 13:18:00|2192.9|2186.9|2192.3|2186.3|2192.9|2186.9|2192.3|2186.3|5
1620825490000|2021-05-12 13:18:10|2193.1|2187.1|2192.9|2186.9|2193.1|2187.1|2192.8|2186.8|3
1620825500000|2021-05-12 13:18:20|2193.3|2187.3|2194.6|2188.6|2194.6|2188.6|2193.3|2187.3|7
1620825510000|2021-05-12 13:18:30|2194.5|2188.5|2194.3|2188.3|2194.5|2188.5|2194.3|2188.3|2
1620825520000|2021-05-12 13:18:40|2193.8|2187.8|2193|2187|2193.8|2187.8|2193|2187|3
1620825540000|2021-05-12 13:19:00|2193.3|2187.3|2194|2188|2194|2188|2193.3|2187.3|4
1620825550000|2021-05-12 13:19:10|2193.8|2187.8|2193|2187|2194|2188|2193|2187|6
1620825570000|2021-05-12 13:19:30|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|1
1620825580000|2021-05-12 13:19:40|2192.3|2186.3|2190.3|2184.3|2192.3|2186.3|2190.3|2184.3|4
1620825590000|2021-05-12 13:19:50|2190|2184|2190|2184|2190|2184|2190|2184|1
1620825600000|2021-05-12 13:20:00|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|1
1620825610000|2021-05-12 13:20:10|2190.5|2184.5|2190.8|2184.8|2190.8|2184.8|2190.5|2184.5|2
1620825630000|2021-05-12 13:20:30|2190.5|2184.5|2190.3|2184.3|2190.5|2184.5|2190.3|2184.3|2
1620825640000|2021-05-12 13:20:40|2190|2184|2190|2184|2190|2184|2189|2183|7
1620825650000|2021-05-12 13:20:50|2190.4|2184.4|2190.9|2184.9|2190.9|2184.9|2190.4|2184.4|3
1620825660000|2021-05-12 13:21:00|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1620825670000|2021-05-12 13:21:10|2190.3|2184.3|2189.3|2183.3|2190.3|2184.3|2189.3|2183.3|2
1620825680000|2021-05-12 13:21:20|2189|2183|2188.4|2182.4|2189|2183|2188.4|2182.4|4
1620825690000|2021-05-12 13:21:30|2188.5|2182.5|2189.8|2183.8|2189.8|2183.8|2188.5|2182.5|4
1620825700000|2021-05-12 13:21:40|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|1
1620825710000|2021-05-12 13:21:50|2189.4|2183.4|2189|2183|2189.4|2183.4|2189|2183|2
1620825720000|2021-05-12 13:22:00|2189.1|2183.1|2187.4|2181.4|2189.1|2183.1|2187.4|2181.4|5
1620825730000|2021-05-12 13:22:10|2187.6|2181.6|2187.5|2181.5|2187.9|2181.9|2187|2181|9
1620825740000|2021-05-12 13:22:20|2187.8|2181.8|2188|2182|2188|2182|2187.8|2181.8|2
1620825750000|2021-05-12 13:22:30|2187.8|2181.8|2186.4|2180.4|2187.8|2181.8|2186.4|2180.4|5
1620825760000|2021-05-12 13:22:40|2186.1|2180.1|2187|2181|2187|2181|2186.1|2180.1|3
1620825770000|2021-05-12 13:22:50|2186.3|2180.3|2186.5|2180.5|2186.5|2180.5|2186.3|2180.3|2
1620825780000|2021-05-12 13:23:00|2185.8|2179.8|2185.1|2179.1|2186.5|2180.5|2185|2179|10
1620825790000|2021-05-12 13:23:10|2185|2179|2184.3|2178.3|2185.3|2179.3|2184.3|2178.3|7
1620825810000|2021-05-12 13:23:30|2183.8|2177.8|2184.8|2178.8|2184.8|2178.8|2183.8|2177.8|3
1620825830000|2021-05-12 13:23:50|2183.8|2177.8|2184.8|2178.8|2184.8|2178.8|2183.8|2177.8|5
1620825850000|2021-05-12 13:24:10|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|1
1620825860000|2021-05-12 13:24:20|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|1
1620825890000|2021-05-12 13:24:50|2184.8|2178.8|2184.5|2178.5|2184.8|2178.8|2184.5|2178.5|2
1620825900000|2021-05-12 13:25:00|2184.3|2178.3|2183.6|2177.6|2184.3|2178.3|2183.6|2177.6|3
1620825910000|2021-05-12 13:25:10|2183.4|2177.4|2184.5|2178.5|2184.5|2178.5|2182|2176|8
1620825930000|2021-05-12 13:25:30|2184.8|2178.8|2184.5|2178.5|2184.8|2178.8|2184.5|2178.5|2
1620825940000|2021-05-12 13:25:40|2184.4|2178.4|2183.8|2177.8|2184.4|2178.4|2183.8|2177.8|3
1620825960000|2021-05-12 13:26:00|2183.4|2177.4|2182.3|2176.3|2183.4|2177.4|2181.5|2175.5|10
1620825970000|2021-05-12 13:26:10|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|1
1620825980000|2021-05-12 13:26:20|2182.1|2176.1|2181.5|2175.5|2182.1|2176.1|2181.5|2175.5|2
1620825990000|2021-05-12 13:26:30|2180.9|2174.9|2181.5|2175.5|2181.5|2175.5|2180.9|2174.9|6
1620826000000|2021-05-12 13:26:40|2180.9|2174.9|2180.6|2174.6|2181|2175|2180.5|2174.5|6
1620826010000|2021-05-12 13:26:50|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1620826020000|2021-05-12 13:27:00|2180.6|2174.6|2180.1|2174.1|2180.6|2174.6|2179.3|2173.3|7
1620826030000|2021-05-12 13:27:10|2180.4|2174.4|2180.5|2174.5|2180.5|2174.5|2180.4|2174.4|2
1620826040000|2021-05-12 13:27:20|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1620826050000|2021-05-12 13:27:30|2180.1|2174.1|2182|2176|2182|2176|2180.1|2174.1|4
1620826060000|2021-05-12 13:27:40|2182.3|2176.3|2183.6|2177.6|2183.6|2177.6|2182|2176|5
1620826070000|2021-05-12 13:27:50|2183.5|2177.5|2182.5|2176.5|2183.5|2177.5|2182.5|2176.5|2
1620826080000|2021-05-12 13:28:00|2182.3|2176.3|2181.8|2175.8|2182.3|2176.3|2181.8|2175.8|4
1620826090000|2021-05-12 13:28:10|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1620826100000|2021-05-12 13:28:20|2182.6|2176.6|2182.8|2176.8|2182.8|2176.8|2182.6|2176.6|2
1620826110000|2021-05-12 13:28:30|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|2182|2176|4
1620826120000|2021-05-12 13:28:40|2183.3|2177.3|2183.4|2177.4|2183.4|2177.4|2183.3|2177.3|2
1620826130000|2021-05-12 13:28:50|2183.1|2177.1|2183|2177|2183.1|2177.1|2183|2177|2
1620826140000|2021-05-12 13:29:00|2183.3|2177.3|2182.8|2176.8|2183.3|2177.3|2182.8|2176.8|3
1620826150000|2021-05-12 13:29:10|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|2182.3|2176.3|3
1620826160000|2021-05-12 13:29:20|2182.8|2176.8|2183|2177|2183|2177|2182.8|2176.8|2
1620826170000|2021-05-12 13:29:30|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1620826180000|2021-05-12 13:29:40|2183|2177|2183|2177|2183|2177|2182.5|2176.5|4
1620826190000|2021-05-12 13:29:50|2182.8|2176.8|2183.3|2177.3|2183.3|2177.3|2182.8|2176.8|3
1620826200000|2021-05-12 13:30:00|2183.6|2177.6|2185|2179|2185|2179|2183.3|2177.3|9
1620826230000|2021-05-12 13:30:30|2185.3|2179.3|2186.4|2180.4|2186.4|2180.4|2185.3|2179.3|3
1620826240000|2021-05-12 13:30:40|2186.5|2180.5|2186.5|2180.5|2187|2181|2186.5|2180.5|4
1620826250000|2021-05-12 13:30:50|2186.8|2180.8|2188.6|2182.6|2188.6|2182.6|2186.8|2180.8|5
1620826260000|2021-05-12 13:31:00|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|1
1620826270000|2021-05-12 13:31:10|2188.8|2182.8|2190.4|2184.4|2190.4|2184.4|2188.8|2182.8|4
1620826290000|2021-05-12 13:31:30|2191.4|2185.4|2189|2183|2191.4|2185.4|2188.8|2182.8|7
1620826300000|2021-05-12 13:31:40|2189.3|2183.3|2190.5|2184.5|2190.5|2184.5|2189.3|2183.3|6
1620826310000|2021-05-12 13:31:50|2190|2184|2189|2183|2190|2184|2189|2183|2
1620826320000|2021-05-12 13:32:00|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|1
1620826330000|2021-05-12 13:32:10|2189|2183|2189|2183|2189|2183|2189|2183|1
1620826350000|2021-05-12 13:32:30|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|1
1620826360000|2021-05-12 13:32:40|2188.6|2182.6|2188.5|2182.5|2188.6|2182.6|2188.1|2182.1|3
1620826370000|2021-05-12 13:32:50|2188.8|2182.8|2189.8|2183.8|2189.8|2183.8|2188.8|2182.8|5
1620826380000|2021-05-12 13:33:00|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|1
1620826390000|2021-05-12 13:33:10|2190.5|2184.5|2192.1|2186.1|2193.3|2187.3|2190.5|2184.5|7
1620826400000|2021-05-12 13:33:20|2192|2186|2192|2186|2192|2186|2191.5|2185.5|5
1620826410000|2021-05-12 13:33:30|2192.5|2186.5|2193|2187|2193|2187|2192.5|2186.5|2
1620826420000|2021-05-12 13:33:40|2192.8|2186.8|2192|2186|2192.8|2186.8|2192|2186|3
1620826430000|2021-05-12 13:33:50|2192.5|2186.5|2193|2187|2193|2187|2192.5|2186.5|2
1620826460000|2021-05-12 13:34:20|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|1
1620826470000|2021-05-12 13:34:30|2193.5|2187.5|2193.3|2187.3|2193.5|2187.5|2193.3|2187.3|2
1620826490000|2021-05-12 13:34:50|2193|2187|2192.6|2186.6|2193|2187|2192.6|2186.6|3
1620826500000|2021-05-12 13:35:00|2192.5|2186.5|2191.8|2185.8|2192.5|2186.5|2191.8|2185.8|4
1620826510000|2021-05-12 13:35:10|2191.6|2185.6|2193|2187|2193|2187|2191.6|2185.6|4
1620826520000|2021-05-12 13:35:20|2192.8|2186.8|2191.5|2185.5|2192.8|2186.8|2191.5|2185.5|6
1620826530000|2021-05-12 13:35:30|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1620826550000|2021-05-12 13:35:50|2191.5|2185.5|2191.3|2185.3|2191.5|2185.5|2191.3|2185.3|2
1620826570000|2021-05-12 13:36:10|2192|2186|2192|2186|2192.3|2186.3|2192|2186|3
1620826580000|2021-05-12 13:36:20|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1620826590000|2021-05-12 13:36:30|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.5|2185.5|3
1620826600000|2021-05-12 13:36:40|2191.9|2185.9|2194.8|2188.8|2194.8|2188.8|2191.9|2185.9|3
1620826610000|2021-05-12 13:36:50|2195|2189|2195|2189|2195|2189|2195|2189|1
1620826630000|2021-05-12 13:37:10|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|1
1620826640000|2021-05-12 13:37:20|2195.1|2189.1|2194.5|2188.5|2195.1|2189.1|2194.5|2188.5|3
1620826650000|2021-05-12 13:37:30|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|1
1620826660000|2021-05-12 13:37:40|2195|2189|2197.1|2191.1|2197.1|2191.1|2194.8|2188.8|7
1620826670000|2021-05-12 13:37:50|2197.3|2191.3|2196.5|2190.5|2197.3|2191.3|2196.5|2190.5|3
1620826680000|2021-05-12 13:38:00|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|1
1620826710000|2021-05-12 13:38:30|2197|2191|2197.1|2191.1|2197.1|2191.1|2197|2191|2
1620826740000|2021-05-12 13:39:00|2197|2191|2195|2189|2197|2191|2195|2189|7
1620826750000|2021-05-12 13:39:10|2194.8|2188.8|2194.5|2188.5|2194.8|2188.8|2194.5|2188.5|2
1620826760000|2021-05-12 13:39:20|2193.4|2187.4|2191.9|2185.9|2193.4|2187.4|2191.9|2185.9|7
1620826770000|2021-05-12 13:39:30|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1620826790000|2021-05-12 13:39:50|2191.9|2185.9|2192.3|2186.3|2192.9|2186.9|2191.9|2185.9|7
1620826820000|2021-05-12 13:40:20|2192.4|2186.4|2193.4|2187.4|2193.5|2187.5|2192.4|2186.4|4
1620826830000|2021-05-12 13:40:30|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|1
1620826840000|2021-05-12 13:40:40|2194|2188|2194.5|2188.5|2194.5|2188.5|2194|2188|2
1620826850000|2021-05-12 13:40:50|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|1
1620826870000|2021-05-12 13:41:10|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|1
1620826880000|2021-05-12 13:41:20|2194.4|2188.4|2194.8|2188.8|2194.8|2188.8|2194.4|2188.4|3
1620826940000|2021-05-12 13:42:20|2195|2189|2195|2189|2195|2189|2195|2189|1
1620826960000|2021-05-12 13:42:40|2196|2190|2196.8|2190.8|2196.8|2190.8|2196|2190|3
1620826970000|2021-05-12 13:42:50|2197|2191|2197.1|2191.1|2197.4|2191.4|2197|2191|3
1620826980000|2021-05-12 13:43:00|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|2197|2191|3
1620826990000|2021-05-12 13:43:10|2196.9|2190.9|2196.3|2190.3|2197.5|2191.5|2196.3|2190.3|4
1620827000000|2021-05-12 13:43:20|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|1
1620827010000|2021-05-12 13:43:30|2197|2191|2196.9|2190.9|2197|2191|2196.9|2190.9|2
1620827030000|2021-05-12 13:43:50|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|1
1620827050000|2021-05-12 13:44:10|2197.4|2191.4|2197.4|2191.4|2197.4|2191.4|2197.4|2191.4|1
1620827060000|2021-05-12 13:44:20|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|1
1620827070000|2021-05-12 13:44:30|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|2196.5|2190.5|4
1620827090000|2021-05-12 13:44:50|2197.3|2191.3|2198|2192|2198|2192|2197.3|2191.3|2
1620827110000|2021-05-12 13:45:10|2197.8|2191.8|2197.6|2191.6|2197.8|2191.8|2197.6|2191.6|2
1620827130000|2021-05-12 13:45:30|2198|2192|2198|2192|2198|2192|2198|2192|1
1620827170000|2021-05-12 13:46:10|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|1
1620827210000|2021-05-12 13:46:50|2197.8|2191.8|2196.8|2190.8|2197.8|2191.8|2196.8|2190.8|8
1620827230000|2021-05-12 13:47:10|2196.9|2190.9|2197|2191|2197|2191|2196.9|2190.9|2
1620827240000|2021-05-12 13:47:20|2196.9|2190.9|2196.8|2190.8|2196.9|2190.9|2196.8|2190.8|2
1620827250000|2021-05-12 13:47:30|2196.9|2190.9|2196.9|2190.9|2196.9|2190.9|2196.9|2190.9|1
1620827280000|2021-05-12 13:48:00|2197|2191|2197|2191|2197|2191|2197|2191|1
1620827300000|2021-05-12 13:48:20|2196.9|2190.9|2196.9|2190.9|2196.9|2190.9|2196.9|2190.9|1
1620827310000|2021-05-12 13:48:30|2196.8|2190.8|2195|2189|2196.8|2190.8|2195|2189|4
1620827320000|2021-05-12 13:48:40|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|1
1620827340000|2021-05-12 13:49:00|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|1
1620827350000|2021-05-12 13:49:10|2194.4|2188.4|2192.9|2186.9|2194.4|2188.4|2192.5|2186.5|6
1620827360000|2021-05-12 13:49:20|2193|2187|2194|2188|2194|2188|2193|2187|2
1620827410000|2021-05-12 13:50:10|2195|2189|2196.3|2190.3|2196.3|2190.3|2195|2189|3
1620827430000|2021-05-12 13:50:30|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|1
1620827440000|2021-05-12 13:50:40|2196.9|2190.9|2197.1|2191.1|2197.1|2191.1|2196.9|2190.9|4
1620827450000|2021-05-12 13:50:50|2197.8|2191.8|2197.3|2191.3|2198.3|2192.3|2197|2191|6
1620827460000|2021-05-12 13:51:00|2198.5|2192.5|2197.1|2191.1|2199.3|2193.3|2197.1|2191.1|7
1620827470000|2021-05-12 13:51:10|2197|2191|2197|2191|2197|2191|2197|2191|1
1620827480000|2021-05-12 13:51:20|2196.8|2190.8|2196.5|2190.5|2196.8|2190.8|2196.5|2190.5|2
1620827490000|2021-05-12 13:51:30|2196.6|2190.6|2196.5|2190.5|2196.6|2190.6|2196.5|2190.5|2
1620827500000|2021-05-12 13:51:40|2196.8|2190.8|2197.1|2191.1|2197.1|2191.1|2196.8|2190.8|4
1620827510000|2021-05-12 13:51:50|2196.8|2190.8|2197|2191|2197|2191|2196.8|2190.8|2
1620827520000|2021-05-12 13:52:00|2198.4|2192.4|2198.6|2192.6|2198.6|2192.6|2198.4|2192.4|2
1620827530000|2021-05-12 13:52:10|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|1
1620827550000|2021-05-12 13:52:30|2198.9|2192.9|2198.8|2192.8|2198.9|2192.9|2198.8|2192.8|2
1620827580000|2021-05-12 13:53:00|2198.9|2192.9|2198.8|2192.8|2198.9|2192.9|2198.8|2192.8|2
1620827590000|2021-05-12 13:53:10|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|1
1620827610000|2021-05-12 13:53:30|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|1
1620827630000|2021-05-12 13:53:50|2199|2193|2200.3|2194.3|2200.4|2194.4|2199|2193|5
1620827640000|2021-05-12 13:54:00|2201|2195|2200.6|2194.6|2201|2195|2200.5|2194.5|3
1620827650000|2021-05-12 13:54:10|2200.5|2194.5|2200.3|2194.3|2200.5|2194.5|2200.3|2194.3|2
1620827670000|2021-05-12 13:54:30|2200|2194|2199.8|2193.8|2200|2194|2198.9|2192.9|9
1620827680000|2021-05-12 13:54:40|2199.9|2193.9|2199.9|2193.9|2200.1|2194.1|2199.9|2193.9|4
1620827690000|2021-05-12 13:54:50|2200|2194|2200|2194|2200|2194|2200|2194|1
1620827700000|2021-05-12 13:55:00|2200.3|2194.3|2200.1|2194.1|2200.9|2194.9|2200.1|2194.1|6
1620827710000|2021-05-12 13:55:10|2200|2194|2201.6|2195.6|2201.6|2195.6|2200|2194|5
1620827720000|2021-05-12 13:55:20|2201.8|2195.8|2201.6|2195.6|2201.8|2195.8|2201.6|2195.6|2
1620827730000|2021-05-12 13:55:30|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|2201.1|2195.1|5
1620827740000|2021-05-12 13:55:40|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|1
1620827750000|2021-05-12 13:55:50|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|1
1620827770000|2021-05-12 13:56:10|2201.8|2195.8|2202.5|2196.5|2203.8|2197.8|2201.8|2195.8|7
1620827780000|2021-05-12 13:56:20|2202.4|2196.4|2202.5|2196.5|2202.5|2196.5|2202.4|2196.4|2
1620827810000|2021-05-12 13:56:50|2202.8|2196.8|2202.8|2196.8|2203|2197|2202.8|2196.8|3
1620827820000|2021-05-12 13:57:00|2203|2197|2202.8|2196.8|2203|2197|2202.8|2196.8|2
1620827830000|2021-05-12 13:57:10|2203|2197|2203|2197|2203|2197|2203|2197|1
1620827840000|2021-05-12 13:57:20|2202.8|2196.8|2201|2195|2202.8|2196.8|2201|2195|4
1620827850000|2021-05-12 13:57:30|2200.8|2194.8|2201|2195|2201|2195|2200.8|2194.8|2
1620827880000|2021-05-12 13:58:00|2200.8|2194.8|2200.9|2194.9|2200.9|2194.9|2200.8|2194.8|2
1620827900000|2021-05-12 13:58:20|2201|2195|2202.9|2196.9|2202.9|2196.9|2201|2195|6
1620827910000|2021-05-12 13:58:30|2203|2197|2203.3|2197.3|2203.3|2197.3|2203|2197|2
1620827920000|2021-05-12 13:58:40|2203.4|2197.4|2203.3|2197.3|2203.5|2197.5|2203.3|2197.3|5
1620827930000|2021-05-12 13:58:50|2201.5|2195.5|2203|2197|2203|2197|2200.5|2194.5|10
1620827970000|2021-05-12 13:59:30|2203.3|2197.3|2204.5|2198.5|2204.5|2198.5|2203.3|2197.3|5
1620827980000|2021-05-12 13:59:40|2204.4|2198.4|2203.3|2197.3|2204.4|2198.4|2203.3|2197.3|4
1620827990000|2021-05-12 13:59:50|2203.4|2197.4|2203.4|2197.4|2203.4|2197.4|2203.4|2197.4|1
1620828000000|2021-05-12 14:00:00|2203.5|2197.5|2204|2198|2204|2198|2203.5|2197.5|7
1620828010000|2021-05-12 14:00:10|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|2203.6|2197.6|3
1620828020000|2021-05-12 14:00:20|2203.5|2197.5|2204.5|2198.5|2204.5|2198.5|2203.5|2197.5|8
1620828030000|2021-05-12 14:00:30|2204.6|2198.6|2204|2198|2205.3|2199.3|2204|2198|5
1620828040000|2021-05-12 14:00:40|2204.4|2198.4|2203.8|2197.8|2204.4|2198.4|2203.8|2197.8|4
1620828060000|2021-05-12 14:01:00|2203.5|2197.5|2203.3|2197.3|2203.5|2197.5|2202.8|2196.8|4
1620828070000|2021-05-12 14:01:10|2203.5|2197.5|2203.8|2197.8|2203.8|2197.8|2203.5|2197.5|3
1620828090000|2021-05-12 14:01:30|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|1
1620828100000|2021-05-12 14:01:40|2203.8|2197.8|2204.6|2198.6|2204.6|2198.6|2203.8|2197.8|2
1620828110000|2021-05-12 14:01:50|2204.9|2198.9|2204.8|2198.8|2204.9|2198.9|2204.8|2198.8|2
1620828120000|2021-05-12 14:02:00|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|1
1620828130000|2021-05-12 14:02:10|2204.8|2198.8|2204|2198|2204.8|2198.8|2204|2198|3
1620828150000|2021-05-12 14:02:30|2204.4|2198.4|2204.5|2198.5|2204.5|2198.5|2204.4|2198.4|2
1620828160000|2021-05-12 14:02:40|2204.8|2198.8|2204.5|2198.5|2204.8|2198.8|2204.5|2198.5|2
1620828170000|2021-05-12 14:02:50|2204.3|2198.3|2205|2199|2205|2199|2204.3|2198.3|2
1620828190000|2021-05-12 14:03:10|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|1
1620828210000|2021-05-12 14:03:30|2204.1|2198.1|2203.6|2197.6|2204.1|2198.1|2203.6|2197.6|2
1620828230000|2021-05-12 14:03:50|2203.9|2197.9|2204|2198|2204|2198|2203.9|2197.9|2
1620828240000|2021-05-12 14:04:00|2204.3|2198.3|2207.1|2201.1|2207.8|2201.8|2204.3|2198.3|6
1620828250000|2021-05-12 14:04:10|2207.3|2201.3|2206.9|2200.9|2207.3|2201.3|2206.9|2200.9|3
1620828260000|2021-05-12 14:04:20|2206.8|2200.8|2206.5|2200.5|2206.8|2200.8|2206.3|2200.3|4
1620828280000|2021-05-12 14:04:40|2206.8|2200.8|2206.5|2200.5|2206.8|2200.8|2206.5|2200.5|2
1620828290000|2021-05-12 14:04:50|2206.3|2200.3|2206.5|2200.5|2206.5|2200.5|2206.3|2200.3|2
1620828300000|2021-05-12 14:05:00|2206.9|2200.9|2206.3|2200.3|2206.9|2200.9|2206.3|2200.3|5
1620828320000|2021-05-12 14:05:20|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|1
1620828330000|2021-05-12 14:05:30|2206.6|2200.6|2208.3|2202.3|2209.5|2203.5|2206.6|2200.6|9
1620828340000|2021-05-12 14:05:40|2207.5|2201.5|2205.8|2199.8|2208|2202|2205.8|2199.8|8
1620828350000|2021-05-12 14:05:50|2206|2200|2206|2200|2206.8|2200.8|2206|2200|5
1620828370000|2021-05-12 14:06:10|2206.5|2200.5|2207|2201|2207.3|2201.3|2206.5|2200.5|5
1620828380000|2021-05-12 14:06:20|2206.8|2200.8|2207|2201|2207|2201|2206.5|2200.5|4
1620828390000|2021-05-12 14:06:30|2207.3|2201.3|2206.4|2200.4|2207.3|2201.3|2206.4|2200.4|5
1620828400000|2021-05-12 14:06:40|2206.3|2200.3|2205.9|2199.9|2206.3|2200.3|2205.8|2199.8|3
1620828410000|2021-05-12 14:06:50|2206|2200|2206.4|2200.4|2206.4|2200.4|2206|2200|2
1620828420000|2021-05-12 14:07:00|2206.8|2200.8|2207.5|2201.5|2207.5|2201.5|2206.8|2200.8|3
1620828440000|2021-05-12 14:07:20|2207|2201|2207.3|2201.3|2207.3|2201.3|2206.9|2200.9|3
1620828450000|2021-05-12 14:07:30|2207|2201|2206|2200|2207|2201|2206|2200|2
1620828460000|2021-05-12 14:07:40|2205.8|2199.8|2206|2200|2206|2200|2205.8|2199.8|2
1620828470000|2021-05-12 14:07:50|2206.3|2200.3|2206.8|2200.8|2206.8|2200.8|2206.3|2200.3|3
1620828480000|2021-05-12 14:08:00|2206.5|2200.5|2206.3|2200.3|2206.5|2200.5|2206|2200|5
1620828490000|2021-05-12 14:08:10|2206.5|2200.5|2206.8|2200.8|2206.8|2200.8|2206.5|2200.5|2
1620828500000|2021-05-12 14:08:20|2206.4|2200.4|2206.3|2200.3|2206.4|2200.4|2206.3|2200.3|2
1620828510000|2021-05-12 14:08:30|2206|2200|2205.3|2199.3|2206|2200|2205.3|2199.3|4
1620828520000|2021-05-12 14:08:40|2205|2199|2204.4|2198.4|2205|2199|2204.4|2198.4|3
1620828530000|2021-05-12 14:08:50|2204.3|2198.3|2204.5|2198.5|2204.5|2198.5|2204.3|2198.3|3
1620828540000|2021-05-12 14:09:00|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|1
1620828550000|2021-05-12 14:09:10|2204.4|2198.4|2204.3|2198.3|2204.4|2198.4|2204.3|2198.3|2
1620828560000|2021-05-12 14:09:20|2204|2198|2203.5|2197.5|2204|2198|2203.5|2197.5|3
1620828570000|2021-05-12 14:09:30|2203|2197|2202.5|2196.5|2203|2197|2202.5|2196.5|3
1620828580000|2021-05-12 14:09:40|2202.8|2196.8|2202.3|2196.3|2202.8|2196.8|2202.3|2196.3|8
1620828590000|2021-05-12 14:09:50|2202.4|2196.4|2202.8|2196.8|2202.8|2196.8|2202.4|2196.4|4
1620828600000|2021-05-12 14:10:00|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|1
1620828610000|2021-05-12 14:10:10|2203.4|2197.4|2203.8|2197.8|2203.8|2197.8|2203.4|2197.4|3
1620828640000|2021-05-12 14:10:40|2203.6|2197.6|2203.6|2197.6|2203.6|2197.6|2203.6|2197.6|1
1620828650000|2021-05-12 14:10:50|2203.8|2197.8|2204.3|2198.3|2204.3|2198.3|2203.8|2197.8|2
1620828660000|2021-05-12 14:11:00|2204|2198|2203.6|2197.6|2204|2198|2203.6|2197.6|3
1620828670000|2021-05-12 14:11:10|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|1
1620828680000|2021-05-12 14:11:20|2203.5|2197.5|2203|2197|2203.5|2197.5|2202.9|2196.9|5
1620828720000|2021-05-12 14:12:00|2202.9|2196.9|2202.6|2196.6|2202.9|2196.9|2202|2196|6
1620828730000|2021-05-12 14:12:10|2202.3|2196.3|2202.6|2196.6|2202.6|2196.6|2202.3|2196.3|2
1620828740000|2021-05-12 14:12:20|2202.8|2196.8|2203.1|2197.1|2203.1|2197.1|2202.8|2196.8|2
1620828760000|2021-05-12 14:12:40|2202.6|2196.6|2203.1|2197.1|2203.1|2197.1|2202.3|2196.3|6
1620828780000|2021-05-12 14:13:00|2203.3|2197.3|2203.4|2197.4|2203.4|2197.4|2203.3|2197.3|2
1620828800000|2021-05-12 14:13:20|2203.1|2197.1|2203.1|2197.1|2203.1|2197.1|2203.1|2197.1|1
1620828810000|2021-05-12 14:13:30|2203.3|2197.3|2203.4|2197.4|2203.4|2197.4|2203.3|2197.3|2
1620828820000|2021-05-12 14:13:40|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|1
1620828830000|2021-05-12 14:13:50|2203.4|2197.4|2203.5|2197.5|2203.5|2197.5|2203.4|2197.4|2
1620828850000|2021-05-12 14:14:10|2203.4|2197.4|2203.4|2197.4|2203.4|2197.4|2203.4|2197.4|1
1620828860000|2021-05-12 14:14:20|2203.1|2197.1|2203.1|2197.1|2203.1|2197.1|2203.1|2197.1|1
1620828870000|2021-05-12 14:14:30|2203|2197|2203|2197|2203|2197|2203|2197|1
1620828890000|2021-05-12 14:14:50|2202.9|2196.9|2202|2196|2202.9|2196.9|2201.8|2195.8|3
1620828900000|2021-05-12 14:15:00|2202.3|2196.3|2203.3|2197.3|2203.3|2197.3|2202.3|2196.3|2
1620828910000|2021-05-12 14:15:10|2203.4|2197.4|2202.3|2196.3|2203.4|2197.4|2202|2196|6
1620828920000|2021-05-12 14:15:20|2202.5|2196.5|2203.5|2197.5|2203.5|2197.5|2202.5|2196.5|3
1620828940000|2021-05-12 14:15:40|2203|2197|2203|2197|2203|2197|2203|2197|1
1620828960000|2021-05-12 14:16:00|2202.1|2196.1|2201.6|2195.6|2202.1|2196.1|2201.6|2195.6|3
1620828980000|2021-05-12 14:16:20|2201.5|2195.5|2200|2194|2201.5|2195.5|2200|2194|2
1620829000000|2021-05-12 14:16:40|2199.8|2193.8|2199.5|2193.5|2199.8|2193.8|2199.5|2193.5|2
1620829010000|2021-05-12 14:16:50|2199.3|2193.3|2199|2193|2199.3|2193.3|2198.8|2192.8|3
1620829020000|2021-05-12 14:17:00|2198.9|2192.9|2198.5|2192.5|2198.9|2192.9|2198.5|2192.5|3
1620829040000|2021-05-12 14:17:20|2198.9|2192.9|2199.3|2193.3|2199.3|2193.3|2198.9|2192.9|2
1620829050000|2021-05-12 14:17:30|2199.4|2193.4|2200.3|2194.3|2200.3|2194.3|2199.4|2193.4|5
1620829060000|2021-05-12 14:17:40|2200|2194|2200|2194|2200|2194|2200|2194|1
1620829090000|2021-05-12 14:18:10|2200.1|2194.1|2201|2195|2201|2195|2200.1|2194.1|4
1620829100000|2021-05-12 14:18:20|2201.3|2195.3|2201.5|2195.5|2201.5|2195.5|2201.3|2195.3|2
1620829140000|2021-05-12 14:19:00|2201.3|2195.3|2201.1|2195.1|2201.3|2195.3|2201.1|2195.1|2
1620829150000|2021-05-12 14:19:10|2201|2195|2199.5|2193.5|2201|2195|2199.5|2193.5|2
1620829160000|2021-05-12 14:19:20|2199.8|2193.8|2200.3|2194.3|2200.3|2194.3|2199.8|2193.8|2
1620829170000|2021-05-12 14:19:30|2200.5|2194.5|2199.5|2193.5|2201.5|2195.5|2199.5|2193.5|6
1620829210000|2021-05-12 14:20:10|2199.8|2193.8|2201.5|2195.5|2201.5|2195.5|2199.8|2193.8|2
1620829220000|2021-05-12 14:20:20|2201.8|2195.8|2203.4|2197.4|2203.5|2197.5|2201.8|2195.8|3
1620829230000|2021-05-12 14:20:30|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|2203.1|2197.1|3
1620829260000|2021-05-12 14:21:00|2203.5|2197.5|2204|2198|2204.4|2198.4|2203.5|2197.5|4
1620829270000|2021-05-12 14:21:10|2204.3|2198.3|2204.4|2198.4|2204.4|2198.4|2204.3|2198.3|2
1620829290000|2021-05-12 14:21:30|2204.6|2198.6|2205|2199|2205|2199|2204.6|2198.6|2
1620829310000|2021-05-12 14:21:50|2205.3|2199.3|2205|2199|2205.3|2199.3|2205|2199|2
1620829320000|2021-05-12 14:22:00|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|1
1620829330000|2021-05-12 14:22:10|2205|2199|2205|2199|2205|2199|2205|2199|1
1620829370000|2021-05-12 14:22:50|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|1
1620829380000|2021-05-12 14:23:00|2205|2199|2204.4|2198.4|2205|2199|2204.4|2198.4|2
1620829390000|2021-05-12 14:23:10|2204|2198|2203.9|2197.9|2204|2198|2203.9|2197.9|2
1620829400000|2021-05-12 14:23:20|2204|2198|2204|2198|2204|2198|2204|2198|1
1620829420000|2021-05-12 14:23:40|2203.9|2197.9|2205.3|2199.3|2205.3|2199.3|2203.9|2197.9|4
1620829440000|2021-05-12 14:24:00|2205.5|2199.5|2205.6|2199.6|2205.6|2199.6|2205.5|2199.5|2
1620829450000|2021-05-12 14:24:10|2205.8|2199.8|2206|2200|2206|2200|2205.8|2199.8|2
1620829460000|2021-05-12 14:24:20|2205.9|2199.9|2204.9|2198.9|2205.9|2199.9|2204.9|2198.9|4
1620829500000|2021-05-12 14:25:00|2204.8|2198.8|2204.4|2198.4|2204.8|2198.8|2204.3|2198.3|3
1620829510000|2021-05-12 14:25:10|2204.3|2198.3|2203.9|2197.9|2204.3|2198.3|2203.9|2197.9|3
1620829560000|2021-05-12 14:26:00|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|1
1620829570000|2021-05-12 14:26:10|2204|2198|2204|2198|2204.1|2198.1|2203.3|2197.3|8
1620829590000|2021-05-12 14:26:30|2203.9|2197.9|2202.8|2196.8|2203.9|2197.9|2202.5|2196.5|5
1620829600000|2021-05-12 14:26:40|2203|2197|2203.8|2197.8|2203.8|2197.8|2203|2197|2
1620829610000|2021-05-12 14:26:50|2202.8|2196.8|2202.1|2196.1|2202.8|2196.8|2201.8|2195.8|3
1620829620000|2021-05-12 14:27:00|2202|2196|2201|2195|2202|2196|2200.8|2194.8|3
1620829630000|2021-05-12 14:27:10|2200.8|2194.8|2201|2195|2201|2195|2200.8|2194.8|2
1620829640000|2021-05-12 14:27:20|2201.1|2195.1|2201|2195|2201.1|2195.1|2201|2195|2
1620829650000|2021-05-12 14:27:30|2201.5|2195.5|2202|2196|2202|2196|2201.5|2195.5|3
1620829670000|2021-05-12 14:27:50|2201.8|2195.8|2201.8|2195.8|2202|2196|2201.8|2195.8|3
1620829690000|2021-05-12 14:28:10|2202|2196|2204.5|2198.5|2204.5|2198.5|2202|2196|2
1620829750000|2021-05-12 14:29:10|2204.3|2198.3|2202.5|2196.5|2204.3|2198.3|2202.5|2196.5|2
1620829770000|2021-05-12 14:29:30|2202.3|2196.3|2201.3|2195.3|2202.3|2196.3|2201.3|2195.3|2
1620829790000|2021-05-12 14:29:50|2201.1|2195.1|2201.8|2195.8|2201.8|2195.8|2201.1|2195.1|4
1620829820000|2021-05-12 14:30:20|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|1
1620829840000|2021-05-12 14:30:40|2201.8|2195.8|2203.6|2197.6|2203.6|2197.6|2201.8|2195.8|4
1620829850000|2021-05-12 14:30:50|2203.5|2197.5|2202.5|2196.5|2203.5|2197.5|2202.5|2196.5|4
1620829870000|2021-05-12 14:31:10|2201.5|2195.5|2200.5|2194.5|2201.5|2195.5|2200|2194|6
1620829880000|2021-05-12 14:31:20|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|1
1620829890000|2021-05-12 14:31:30|2200.5|2194.5|2201.3|2195.3|2201.3|2195.3|2200.5|2194.5|4
1620829910000|2021-05-12 14:31:50|2200.9|2194.9|2200.4|2194.4|2200.9|2194.9|2200.4|2194.4|2
1620829920000|2021-05-12 14:32:00|2200.6|2194.6|2200.8|2194.8|2200.8|2194.8|2200.6|2194.6|4
1620829930000|2021-05-12 14:32:10|2200.6|2194.6|2200.3|2194.3|2200.6|2194.6|2199.5|2193.5|6
1620829940000|2021-05-12 14:32:20|2200.5|2194.5|2199.6|2193.6|2200.8|2194.8|2199.6|2193.6|7
1620829950000|2021-05-12 14:32:30|2199.5|2193.5|2199.3|2193.3|2199.5|2193.5|2198.8|2192.8|4
1620829960000|2021-05-12 14:32:40|2199|2193|2199.5|2193.5|2199.8|2193.8|2198.8|2192.8|8
1620829970000|2021-05-12 14:32:50|2199.4|2193.4|2199.3|2193.3|2199.5|2193.5|2199.3|2193.3|5
1620829980000|2021-05-12 14:33:00|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|1
1620829990000|2021-05-12 14:33:10|2199|2193|2199.1|2193.1|2199.1|2193.1|2198.8|2192.8|3
1620830000000|2021-05-12 14:33:20|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|1
1620830010000|2021-05-12 14:33:30|2198.6|2192.6|2197.4|2191.4|2198.6|2192.6|2197.4|2191.4|5
1620830020000|2021-05-12 14:33:40|2197.5|2191.5|2198.3|2192.3|2198.3|2192.3|2197.5|2191.5|4
1620830030000|2021-05-12 14:33:50|2198|2192|2197.5|2191.5|2198|2192|2197.5|2191.5|4
1620830040000|2021-05-12 14:34:00|2197.8|2191.8|2198.5|2192.5|2198.5|2192.5|2197.8|2191.8|4
1620830050000|2021-05-12 14:34:10|2199.4|2193.4|2199.5|2193.5|2199.5|2193.5|2199.4|2193.4|2
1620830060000|2021-05-12 14:34:20|2199.3|2193.3|2198.5|2192.5|2199.3|2193.3|2198.5|2192.5|4
1620830070000|2021-05-12 14:34:30|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|1
1620830090000|2021-05-12 14:34:50|2198.8|2192.8|2198.6|2192.6|2199.5|2193.5|2198.6|2192.6|4
1620830100000|2021-05-12 14:35:00|2198.8|2192.8|2199|2193|2199|2193|2198.8|2192.8|2
1620830110000|2021-05-12 14:35:10|2199.3|2193.3|2199.8|2193.8|2199.8|2193.8|2199.3|2193.3|2
1620830120000|2021-05-12 14:35:20|2200|2194|2200|2194|2200|2194|2200|2194|1
1620830140000|2021-05-12 14:35:40|2199.9|2193.9|2200.8|2194.8|2200.8|2194.8|2199.9|2193.9|3
1620830170000|2021-05-12 14:36:10|2200.5|2194.5|2198.3|2192.3|2200.5|2194.5|2198.3|2192.3|6
1620830180000|2021-05-12 14:36:20|2198.1|2192.1|2198.1|2192.1|2198.1|2192.1|2198.1|2192.1|1
1620830190000|2021-05-12 14:36:30|2198|2192|2197.9|2191.9|2198|2192|2197.9|2191.9|2
1620830200000|2021-05-12 14:36:40|2197.8|2191.8|2198|2192|2198|2192|2197.8|2191.8|2
1620830210000|2021-05-12 14:36:50|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|2198.1|2192.1|3
1620830220000|2021-05-12 14:37:00|2198.1|2192.1|2196|2190|2198.4|2192.4|2196|2190|6
1620830230000|2021-05-12 14:37:10|2195.3|2189.3|2196.8|2190.8|2196.8|2190.8|2194.9|2188.9|5
1620830240000|2021-05-12 14:37:20|2197|2191|2197.3|2191.3|2197.3|2191.3|2197|2191|2
1620830280000|2021-05-12 14:38:00|2197.5|2191.5|2198.3|2192.3|2198.3|2192.3|2197.5|2191.5|3
1620830290000|2021-05-12 14:38:10|2198.9|2192.9|2200.1|2194.1|2200.1|2194.1|2198.9|2192.9|4
1620830300000|2021-05-12 14:38:20|2200.3|2194.3|2200.8|2194.8|2200.8|2194.8|2200.3|2194.3|3
1620830310000|2021-05-12 14:38:30|2201|2195|2202|2196|2202|2196|2201|2195|3
1620830320000|2021-05-12 14:38:40|2201.9|2195.9|2200|2194|2201.9|2195.9|2200|2194|2
1620830330000|2021-05-12 14:38:50|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|1
1620830380000|2021-05-12 14:39:40|2199.9|2193.9|2200|2194|2200|2194|2199.9|2193.9|4
1620830390000|2021-05-12 14:39:50|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|1
1620830420000|2021-05-12 14:40:20|2199.9|2193.9|2199.6|2193.6|2200.4|2194.4|2199.6|2193.6|3
1620830430000|2021-05-12 14:40:30|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|1
1620830460000|2021-05-12 14:41:00|2200|2194|2200|2194|2200|2194|2200|2194|1
1620830520000|2021-05-12 14:42:00|2199|2193|2196|2190|2199|2193|2195.9|2189.9|3
1620830610000|2021-05-12 14:43:30|2195.4|2189.4|2195|2189|2195.4|2189.4|2194|2188|5
1620830630000|2021-05-12 14:43:50|2194.9|2188.9|2194.3|2188.3|2194.9|2188.9|2193.8|2187.8|10
1620830640000|2021-05-12 14:44:00|2194|2188|2194.3|2188.3|2194.3|2188.3|2194|2188|2
1620830650000|2021-05-12 14:44:10|2194|2188|2194|2188|2194|2188|2194|2188|1
1620830680000|2021-05-12 14:44:40|2194.3|2188.3|2194.4|2188.4|2194.4|2188.4|2194.3|2188.3|2
1620830690000|2021-05-12 14:44:50|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|1
1620830710000|2021-05-12 14:45:10|2194.4|2188.4|2196.3|2190.3|2196.3|2190.3|2194.4|2188.4|4
1620830720000|2021-05-12 14:45:20|2196.4|2190.4|2196.5|2190.5|2196.5|2190.5|2196.4|2190.4|2
1620830730000|2021-05-12 14:45:30|2196.8|2190.8|2196.9|2190.9|2196.9|2190.9|2196.8|2190.8|2
1620830770000|2021-05-12 14:46:10|2196.6|2190.6|2198.3|2192.3|2198.3|2192.3|2196.6|2190.6|4
1620830780000|2021-05-12 14:46:20|2198|2192|2197.3|2191.3|2198|2192|2197.3|2191.3|3
1620830800000|2021-05-12 14:46:40|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|1
1620830830000|2021-05-12 14:47:10|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|1
1620830840000|2021-05-12 14:47:20|2197.6|2191.6|2197.8|2191.8|2197.8|2191.8|2197.6|2191.6|2
1620830850000|2021-05-12 14:47:30|2197.5|2191.5|2196.5|2190.5|2197.5|2191.5|2196.5|2190.5|2
1620830860000|2021-05-12 14:47:40|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|1
1620830880000|2021-05-12 14:48:00|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|1
1620830920000|2021-05-12 14:48:40|2195.8|2189.8|2196.8|2190.8|2196.8|2190.8|2195.8|2189.8|3
1620830930000|2021-05-12 14:48:50|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|1
1620830940000|2021-05-12 14:49:00|2195.5|2189.5|2194.8|2188.8|2195.5|2189.5|2194.8|2188.8|2
1620830960000|2021-05-12 14:49:20|2194.5|2188.5|2192.5|2186.5|2194.5|2188.5|2192.5|2186.5|5
1620830990000|2021-05-12 14:49:50|2192.6|2186.6|2193|2187|2193|2187|2192.6|2186.6|2
1620831000000|2021-05-12 14:50:00|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|1
1620831010000|2021-05-12 14:50:10|2192.5|2186.5|2192.4|2186.4|2192.5|2186.5|2191.9|2185.9|4
1620831020000|2021-05-12 14:50:20|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|1
1620831030000|2021-05-12 14:50:30|2193|2187|2193.1|2187.1|2193.1|2187.1|2193|2187|2
1620831040000|2021-05-12 14:50:40|2193|2187|2192.4|2186.4|2193|2187|2192.4|2186.4|3
1620831050000|2021-05-12 14:50:50|2192.1|2186.1|2191.1|2185.1|2192.1|2186.1|2191.1|2185.1|4
1620831060000|2021-05-12 14:51:00|2191|2185|2191.1|2185.1|2191.1|2185.1|2191|2185|2
1620831070000|2021-05-12 14:51:10|2191.4|2185.4|2191.5|2185.5|2191.5|2185.5|2191.4|2185.4|2
1620831080000|2021-05-12 14:51:20|2191.8|2185.8|2191.6|2185.6|2192.3|2186.3|2191.6|2185.6|6
1620831130000|2021-05-12 14:52:10|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|1
1620831140000|2021-05-12 14:52:20|2191.4|2185.4|2192|2186|2192|2186|2191.4|2185.4|2
1620831150000|2021-05-12 14:52:30|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1620831170000|2021-05-12 14:52:50|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|1
1620831220000|2021-05-12 14:53:40|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1620831250000|2021-05-12 14:54:10|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|1
1620831300000|2021-05-12 14:55:00|2191.5|2185.5|2191.3|2185.3|2191.6|2185.6|2191.3|2185.3|4
1620831320000|2021-05-12 14:55:20|2191.4|2185.4|2193.9|2187.9|2193.9|2187.9|2191.4|2185.4|5
1620831330000|2021-05-12 14:55:30|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|1
1620831340000|2021-05-12 14:55:40|2193.6|2187.6|2190.8|2184.8|2193.6|2187.6|2190.8|2184.8|6
1620831350000|2021-05-12 14:55:50|2190.9|2184.9|2191.9|2185.9|2192|2186|2190.9|2184.9|3
1620831370000|2021-05-12 14:56:10|2191.5|2185.5|2191.4|2185.4|2191.5|2185.5|2191.4|2185.4|2
1620831380000|2021-05-12 14:56:20|2191.3|2185.3|2191.1|2185.1|2191.3|2185.3|2191.1|2185.1|2
1620831410000|2021-05-12 14:56:50|2191.4|2185.4|2191.3|2185.3|2191.4|2185.4|2191.3|2185.3|2
1620831420000|2021-05-12 14:57:00|2191.4|2185.4|2192.9|2186.9|2193|2187|2191.4|2185.4|4
1620831450000|2021-05-12 14:57:30|2193.3|2187.3|2193.3|2187.3|2193.5|2187.5|2193.3|2187.3|3
1620831460000|2021-05-12 14:57:40|2193|2187|2192.8|2186.8|2195|2189|2192.5|2186.5|12
1620831480000|2021-05-12 14:58:00|2192.5|2186.5|2192.8|2186.8|2192.8|2186.8|2192.5|2186.5|3
1620831540000|2021-05-12 14:59:00|2192.6|2186.6|2191.6|2185.6|2192.6|2186.6|2191.6|2185.6|2
1620831550000|2021-05-12 14:59:10|2191.4|2185.4|2190.9|2184.9|2191.4|2185.4|2190.8|2184.8|4
1620831560000|2021-05-12 14:59:20|2191|2185|2191.8|2185.8|2191.8|2185.8|2191|2185|3
1620831570000|2021-05-12 14:59:30|2192|2186|2192.9|2186.9|2192.9|2186.9|2192|2186|4
1620831580000|2021-05-12 14:59:40|2193|2187|2196.9|2190.9|2196.9|2190.9|2193|2187|5
1620831590000|2021-05-12 14:59:50|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|1
1620831600000|2021-05-12 15:00:00|2196.6|2190.6|2196.5|2190.5|2196.6|2190.6|2196.5|2190.5|2
1620831610000|2021-05-12 15:00:10|2196.3|2190.3|2195.4|2189.4|2196.3|2190.3|2195.4|2189.4|3
1620831630000|2021-05-12 15:00:30|2195.5|2189.5|2195.8|2189.8|2195.8|2189.8|2195.5|2189.5|2
1620831640000|2021-05-12 15:00:40|2195.9|2189.9|2196.3|2190.3|2196.3|2190.3|2195.9|2189.9|2
1620831660000|2021-05-12 15:01:00|2196|2190|2196|2190|2196|2190|2196|2190|1
1620831670000|2021-05-12 15:01:10|2196.3|2190.3|2196.4|2190.4|2196.4|2190.4|2196.3|2190.3|2
1620831700000|2021-05-12 15:01:40|2196.8|2190.8|2198.3|2192.3|2198.3|2192.3|2196.8|2190.8|7
1620831710000|2021-05-12 15:01:50|2198.4|2192.4|2198.5|2192.5|2198.5|2192.5|2198.4|2192.4|2
1620831780000|2021-05-12 15:03:00|2198|2192|2197.3|2191.3|2198|2192|2197.3|2191.3|2
1620831820000|2021-05-12 15:03:40|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|1
1620831870000|2021-05-12 15:04:30|2196.9|2190.9|2196.9|2190.9|2196.9|2190.9|2196.9|2190.9|1
1620831910000|2021-05-12 15:05:10|2196.4|2190.4|2196.5|2190.5|2197.3|2191.3|2196.4|2190.4|8
1620831930000|2021-05-12 15:05:30|2197|2191|2194.3|2188.3|2197|2191|2194.3|2188.3|3
1620831940000|2021-05-12 15:05:40|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|1
1620831950000|2021-05-12 15:05:50|2194.5|2188.5|2194.8|2188.8|2194.8|2188.8|2194.5|2188.5|2
1620831970000|2021-05-12 15:06:10|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|1
1620831990000|2021-05-12 15:06:30|2194.5|2188.5|2195.5|2189.5|2195.5|2189.5|2194.5|2188.5|2
1620832000000|2021-05-12 15:06:40|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|1
1620832020000|2021-05-12 15:07:00|2195.6|2189.6|2194.5|2188.5|2195.6|2189.6|2194.5|2188.5|3
1620832030000|2021-05-12 15:07:10|2194.3|2188.3|2191.6|2185.6|2194.3|2188.3|2191.6|2185.6|6
1620832040000|2021-05-12 15:07:20|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1620832060000|2021-05-12 15:07:40|2192.6|2186.6|2192.9|2186.9|2192.9|2186.9|2192.6|2186.6|2
1620832080000|2021-05-12 15:08:00|2193|2187|2191.3|2185.3|2193|2187|2191.3|2185.3|7
1620832090000|2021-05-12 15:08:10|2191.5|2185.5|2191.3|2185.3|2191.6|2185.6|2191.3|2185.3|3
1620832100000|2021-05-12 15:08:20|2191.4|2185.4|2191.3|2185.3|2191.4|2185.4|2191.3|2185.3|2
1620832110000|2021-05-12 15:08:30|2191|2185|2190.9|2184.9|2191|2185|2190.9|2184.9|2
1620832120000|2021-05-12 15:08:40|2191|2185|2189.8|2183.8|2191|2185|2189.8|2183.8|4
1620832130000|2021-05-12 15:08:50|2189.5|2183.5|2189.8|2183.8|2189.8|2183.8|2189.5|2183.5|2
1620832140000|2021-05-12 15:09:00|2190.3|2184.3|2190.5|2184.5|2190.5|2184.5|2190.3|2184.3|2
1620832160000|2021-05-12 15:09:20|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|1
1620832180000|2021-05-12 15:09:40|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|1
1620832230000|2021-05-12 15:10:30|2189.9|2183.9|2188.8|2182.8|2189.9|2183.9|2188.8|2182.8|4
1620832270000|2021-05-12 15:11:10|2188.9|2182.9|2189|2183|2189|2183|2188.9|2182.9|2
1620832290000|2021-05-12 15:11:30|2188.9|2182.9|2189|2183|2189|2183|2188.9|2182.9|2
1620832300000|2021-05-12 15:11:40|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|2189.1|2183.1|3
1620832350000|2021-05-12 15:12:30|2189.5|2183.5|2191.8|2185.8|2191.8|2185.8|2189.5|2183.5|9
1620832380000|2021-05-12 15:13:00|2191.6|2185.6|2191.8|2185.8|2191.8|2185.8|2191.6|2185.6|2
1620832390000|2021-05-12 15:13:10|2192|2186|2192|2186|2192|2186|2192|2186|1
1620832420000|2021-05-12 15:13:40|2192.3|2186.3|2193|2187|2193|2187|2192.3|2186.3|2
1620832430000|2021-05-12 15:13:50|2189.1|2183.1|2189.1|2183.1|2189.3|2183.3|2188.1|2182.1|7
1620832440000|2021-05-12 15:14:00|2188.8|2182.8|2186.3|2180.3|2188.8|2182.8|2185.6|2179.6|10
1620832490000|2021-05-12 15:14:50|2186.5|2180.5|2186|2180|2186.5|2180.5|2186|2180|3
1620832500000|2021-05-12 15:15:00|2185.8|2179.8|2184.8|2178.8|2185.8|2179.8|2184.8|2178.8|8
1620832510000|2021-05-12 15:15:10|2184.3|2178.3|2185.5|2179.5|2185.5|2179.5|2183.4|2177.4|11
1620832520000|2021-05-12 15:15:20|2185.8|2179.8|2186.9|2180.9|2186.9|2180.9|2185.8|2179.8|5
1620832530000|2021-05-12 15:15:30|2186.8|2180.8|2187.5|2181.5|2187.8|2181.8|2186.4|2180.4|7
1620832540000|2021-05-12 15:15:40|2187.9|2181.9|2188.3|2182.3|2188.5|2182.5|2187.4|2181.4|10
1620832550000|2021-05-12 15:15:50|2188|2182|2190.8|2184.8|2190.8|2184.8|2188|2182|6
1620832560000|2021-05-12 15:16:00|2190.9|2184.9|2190.3|2184.3|2190.9|2184.9|2190.3|2184.3|5
1620832570000|2021-05-12 15:16:10|2190.8|2184.8|2190.9|2184.9|2191.3|2185.3|2190.8|2184.8|4
1620832580000|2021-05-12 15:16:20|2191.4|2185.4|2190.3|2184.3|2191.6|2185.6|2190.3|2184.3|6
1620832590000|2021-05-12 15:16:30|2190.5|2184.5|2191.1|2185.1|2191.6|2185.6|2190.5|2184.5|8
1620832600000|2021-05-12 15:16:40|2191.6|2185.6|2191.8|2185.8|2191.8|2185.8|2190.5|2184.5|6
1620832610000|2021-05-12 15:16:50|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.3|2185.3|4
1620832620000|2021-05-12 15:17:00|2191.6|2185.6|2190.1|2184.1|2191.6|2185.6|2190.1|2184.1|6
1620832630000|2021-05-12 15:17:10|2189.5|2183.5|2189.3|2183.3|2190|2184|2189.3|2183.3|9
1620832640000|2021-05-12 15:17:20|2189.6|2183.6|2188.8|2182.8|2190.3|2184.3|2188.6|2182.6|12
1620832650000|2021-05-12 15:17:30|2188.9|2182.9|2188.8|2182.8|2189.5|2183.5|2188.8|2182.8|5
1620832660000|2021-05-12 15:17:40|2189|2183|2190.5|2184.5|2190.8|2184.8|2188.3|2182.3|8
1620832670000|2021-05-12 15:17:50|2190.3|2184.3|2190.6|2184.6|2190.6|2184.6|2189.8|2183.8|7
1620832680000|2021-05-12 15:18:00|2190.8|2184.8|2190.4|2184.4|2191|2185|2190.4|2184.4|4
1620832690000|2021-05-12 15:18:10|2191.3|2185.3|2191.3|2185.3|2191.8|2185.8|2191|2185|4
1620832700000|2021-05-12 15:18:20|2192|2186|2190.8|2184.8|2192.5|2186.5|2190.8|2184.8|10
1620832710000|2021-05-12 15:18:30|2190.9|2184.9|2191.3|2185.3|2191.3|2185.3|2190.8|2184.8|4
1620832720000|2021-05-12 15:18:40|2191.5|2185.5|2192|2186|2192|2186|2191.4|2185.4|10
1620832730000|2021-05-12 15:18:50|2191.6|2185.6|2192|2186|2192|2186|2191.6|2185.6|3
1620832740000|2021-05-12 15:19:00|2191.9|2185.9|2193.8|2187.8|2196.5|2190.5|2191.9|2185.9|10
1620832750000|2021-05-12 15:19:10|2193.9|2187.9|2194.6|2188.6|2194.6|2188.6|2193.5|2187.5|7
1620832760000|2021-05-12 15:19:20|2194.8|2188.8|2192.1|2186.1|2194.8|2188.8|2192.1|2186.1|11
1620832770000|2021-05-12 15:19:30|2191.9|2185.9|2191.4|2185.4|2191.9|2185.9|2191.4|2185.4|4
1620832780000|2021-05-12 15:19:40|2190.8|2184.8|2191.5|2185.5|2191.5|2185.5|2190.8|2184.8|3
1620832790000|2021-05-12 15:19:50|2191.8|2185.8|2193|2187|2193|2187|2191.8|2185.8|8
1620832800000|2021-05-12 15:20:00|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|1
1620832810000|2021-05-12 15:20:10|2193.4|2187.4|2192.4|2186.4|2193.4|2187.4|2192.4|2186.4|5
1620832820000|2021-05-12 15:20:20|2192.3|2186.3|2192.1|2186.1|2192.3|2186.3|2192.1|2186.1|2
1620832860000|2021-05-12 15:21:00|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|1
1620832880000|2021-05-12 15:21:20|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1620832890000|2021-05-12 15:21:30|2193.1|2187.1|2192.5|2186.5|2193.1|2187.1|2192.5|2186.5|2
1620832910000|2021-05-12 15:21:50|2192.1|2186.1|2191.4|2185.4|2192.3|2186.3|2191.4|2185.4|4
1620832920000|2021-05-12 15:22:00|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1620832970000|2021-05-12 15:22:50|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1620832990000|2021-05-12 15:23:10|2192|2186|2192|2186|2192.5|2186.5|2192|2186|5
1620833000000|2021-05-12 15:23:20|2191.6|2185.6|2190.8|2184.8|2191.6|2185.6|2190.8|2184.8|6
1620833030000|2021-05-12 15:23:50|2190.6|2184.6|2191.3|2185.3|2191.3|2185.3|2190.6|2184.6|3
1620833040000|2021-05-12 15:24:00|2191.4|2185.4|2190.9|2184.9|2191.4|2185.4|2190.9|2184.9|3
1620833050000|2021-05-12 15:24:10|2190.8|2184.8|2191.6|2185.6|2191.6|2185.6|2190.5|2184.5|4
1620833060000|2021-05-12 15:24:20|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|1
1620833070000|2021-05-12 15:24:30|2191.3|2185.3|2189.3|2183.3|2191.3|2185.3|2189.3|2183.3|4
1620833110000|2021-05-12 15:25:10|2188.9|2182.9|2188.8|2182.8|2188.9|2182.9|2188.8|2182.8|2
1620833120000|2021-05-12 15:25:20|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|1
1620833130000|2021-05-12 15:25:30|2187.5|2181.5|2186.4|2180.4|2187.5|2181.5|2186.4|2180.4|3
1620833140000|2021-05-12 15:25:40|2186.5|2180.5|2186.1|2180.1|2186.5|2180.5|2186.1|2180.1|2
1620833150000|2021-05-12 15:25:50|2186|2180|2185.6|2179.6|2186|2180|2185|2179|3
1620833170000|2021-05-12 15:26:10|2185.8|2179.8|2186|2180|2186|2180|2185.8|2179.8|2
1620833180000|2021-05-12 15:26:20|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1620833190000|2021-05-12 15:26:30|2186.3|2180.3|2187.6|2181.6|2187.6|2181.6|2186.3|2180.3|2
1620833240000|2021-05-12 15:27:20|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|1
1620833300000|2021-05-12 15:28:20|2187|2181|2186.9|2180.9|2187|2181|2186.9|2180.9|2
1620833330000|2021-05-12 15:28:50|2186.8|2180.8|2186.5|2180.5|2186.8|2180.8|2186.4|2180.4|4
1620833340000|2021-05-12 15:29:00|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1620833380000|2021-05-12 15:29:40|2186.5|2180.5|2187|2181|2187|2181|2186.5|2180.5|2
1620833390000|2021-05-12 15:29:50|2187.5|2181.5|2187.8|2181.8|2187.8|2181.8|2187.5|2181.5|2
1620833400000|2021-05-12 15:30:00|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|1
1620833410000|2021-05-12 15:30:10|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|1
1620833420000|2021-05-12 15:30:20|2188|2182|2187.8|2181.8|2188|2182|2187.6|2181.6|3
1620833460000|2021-05-12 15:31:00|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|1
1620833480000|2021-05-12 15:31:20|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|1
1620833490000|2021-05-12 15:31:30|2187.3|2181.3|2186.4|2180.4|2187.3|2181.3|2186.4|2180.4|2
1620833510000|2021-05-12 15:31:50|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1620833520000|2021-05-12 15:32:00|2186.9|2180.9|2187.4|2181.4|2187.4|2181.4|2186.9|2180.9|2
1620833530000|2021-05-12 15:32:10|2187.5|2181.5|2187.3|2181.3|2187.8|2181.8|2187.3|2181.3|5
1620833580000|2021-05-12 15:33:00|2187.5|2181.5|2187.9|2181.9|2187.9|2181.9|2187.5|2181.5|2
1620833590000|2021-05-12 15:33:10|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|1
1620833740000|2021-05-12 15:35:40|2186.9|2180.9|2186.4|2180.4|2186.9|2180.9|2186.4|2180.4|2
1620833750000|2021-05-12 15:35:50|2186.6|2180.6|2187|2181|2187|2181|2186.6|2180.6|2
1620833800000|2021-05-12 15:36:40|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|1
1620833840000|2021-05-12 15:37:20|2187|2181|2188.1|2182.1|2188.1|2182.1|2187|2181|2
1620833890000|2021-05-12 15:38:10|2188.4|2182.4|2190.4|2184.4|2190.4|2184.4|2188.4|2182.4|2
1620833940000|2021-05-12 15:39:00|2190.5|2184.5|2190.8|2184.8|2190.8|2184.8|2190.5|2184.5|2
1620833950000|2021-05-12 15:39:10|2190.5|2184.5|2189.3|2183.3|2190.5|2184.5|2189.3|2183.3|2
1620833970000|2021-05-12 15:39:30|2189.1|2183.1|2187.8|2181.8|2189.1|2183.1|2187.8|2181.8|3
1620833990000|2021-05-12 15:39:50|2188.3|2182.3|2188.5|2182.5|2188.5|2182.5|2188.3|2182.3|2
1620834000000|2021-05-12 15:40:00|2188.3|2182.3|2188|2182|2188.3|2182.3|2188|2182|2
1620834160000|2021-05-12 15:42:40|2187.8|2181.8|2186.8|2180.8|2187.8|2181.8|2186.8|2180.8|2
1620834170000|2021-05-12 15:42:50|2186.5|2180.5|2184.5|2178.5|2186.5|2180.5|2184.5|2178.5|2
1620834190000|2021-05-12 15:43:10|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1620834200000|2021-05-12 15:43:20|2184.9|2178.9|2185|2179|2185.3|2179.3|2184.9|2178.9|5
1620834210000|2021-05-12 15:43:30|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1620834220000|2021-05-12 15:43:40|2185.3|2179.3|2184.8|2178.8|2185.3|2179.3|2184.8|2178.8|2
1620834260000|2021-05-12 15:44:20|2185|2179|2185|2179|2185|2179|2185|2179|1
1620834270000|2021-05-12 15:44:30|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1620834300000|2021-05-12 15:45:00|2184.5|2178.5|2184.4|2178.4|2184.5|2178.5|2184.4|2178.4|2
1620834310000|2021-05-12 15:45:10|2185.3|2179.3|2185.3|2179.3|2185.6|2179.6|2185.3|2179.3|5
1620834320000|2021-05-12 15:45:20|2185.6|2179.6|2184.1|2178.1|2185.6|2179.6|2184.1|2178.1|3
1620834330000|2021-05-12 15:45:30|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|1
1620834340000|2021-05-12 15:45:40|2185|2179|2184.5|2178.5|2185|2179|2184.5|2178.5|2
1620834350000|2021-05-12 15:45:50|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|1
1620834360000|2021-05-12 15:46:00|2184|2178|2184|2178|2184|2178|2184|2178|1
1620834370000|2021-05-12 15:46:10|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1620834390000|2021-05-12 15:46:30|2184|2178|2184|2178|2184|2178|2184|2178|1
1620834440000|2021-05-12 15:47:20|2184.3|2178.3|2184.4|2178.4|2184.5|2178.5|2184.3|2178.3|4
1620834450000|2021-05-12 15:47:30|2184.3|2178.3|2184.4|2178.4|2184.4|2178.4|2184.3|2178.3|2
1620834490000|2021-05-12 15:48:10|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|1
1620834520000|2021-05-12 15:48:40|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|1
1620834530000|2021-05-12 15:48:50|2185.6|2179.6|2185.5|2179.5|2185.6|2179.6|2185.5|2179.5|2
1620834570000|2021-05-12 15:49:30|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.3|2178.3|3
1620834580000|2021-05-12 15:49:40|2184.3|2178.3|2184.3|2178.3|2184.5|2178.5|2184.3|2178.3|3
1620834590000|2021-05-12 15:49:50|2184.5|2178.5|2184.3|2178.3|2184.5|2178.5|2184.3|2178.3|2
1620834610000|2021-05-12 15:50:10|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|1
1620834780000|2021-05-12 15:53:00|2184.3|2178.3|2184.5|2178.5|2184.5|2178.5|2184.1|2178.1|4
1620834800000|2021-05-12 15:53:20|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1620834990000|2021-05-12 15:56:30|2184.3|2178.3|2184.5|2178.5|2184.5|2178.5|2184.3|2178.3|3
1620835030000|2021-05-12 15:57:10|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1620835060000|2021-05-12 15:57:40|2185.1|2179.1|2186.5|2180.5|2186.5|2180.5|2185.1|2179.1|2
1620835110000|2021-05-12 15:58:30|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1620835130000|2021-05-12 15:58:50|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1620835160000|2021-05-12 15:59:20|2186.8|2180.8|2187.6|2181.6|2187.6|2181.6|2186.8|2180.8|4
1620835180000|2021-05-12 15:59:40|2187.4|2181.4|2187.4|2181.4|2187.6|2181.6|2187.4|2181.4|4
1620835190000|2021-05-12 15:59:50|2187.5|2181.5|2188|2182|2188|2182|2187.5|2181.5|8
1620835200000|2021-05-12 16:00:00|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|1
1620835600000|2021-05-12 16:06:40|2188.1|2182.1|2189.1|2183.1|2189.3|2183.3|2188.1|2182.1|4
1620835610000|2021-05-12 16:06:50|2189|2183|2189|2183|2189.3|2183.3|2189|2183|3
1620835670000|2021-05-12 16:07:50|2189.3|2183.3|2189|2183|2189.3|2183.3|2189|2183|2
1620835700000|2021-05-12 16:08:20|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|1
1620835710000|2021-05-12 16:08:30|2189|2183|2189.3|2183.3|2189.3|2183.3|2189|2183|2
1620835770000|2021-05-12 16:09:30|2189|2183|2189.3|2183.3|2189.3|2183.3|2189|2183|2
1620835780000|2021-05-12 16:09:40|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1620835800000|2021-05-12 16:10:00|2189.3|2183.3|2194.4|2188.4|2195|2189|2189.3|2183.3|10
1620835830000|2021-05-12 16:10:30|2194.8|2188.8|2194.3|2188.3|2194.8|2188.8|2194.3|2188.3|2
1620835850000|2021-05-12 16:10:50|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|2193.6|2187.6|3
1620835860000|2021-05-12 16:11:00|2193.4|2187.4|2193.9|2187.9|2193.9|2187.9|2193.4|2187.4|2
1620835870000|2021-05-12 16:11:10|2194.1|2188.1|2194.1|2188.1|2194.1|2188.1|2194.1|2188.1|1
1620835890000|2021-05-12 16:11:30|2194|2188|2193.8|2187.8|2194.5|2188.5|2193.4|2187.4|4
1620835900000|2021-05-12 16:11:40|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|1
1620835910000|2021-05-12 16:11:50|2193.6|2187.6|2193.4|2187.4|2193.6|2187.6|2193.4|2187.4|2
1620835920000|2021-05-12 16:12:00|2193|2187|2193.4|2187.4|2193.4|2187.4|2193|2187|3
1620835970000|2021-05-12 16:12:50|2193|2187|2193|2187|2194.5|2188.5|2193|2187|10
1620835980000|2021-05-12 16:13:00|2194.5|2188.5|2193.1|2187.1|2195.5|2189.5|2193.1|2187.1|16
1620835990000|2021-05-12 16:13:10|2193.8|2187.8|2195|2189|2195.5|2189.5|2193|2187|13
1620836000000|2021-05-12 16:13:20|2194.8|2188.8|2194.9|2188.9|2195|2189|2193|2187|6
1620836050000|2021-05-12 16:14:10|2194.3|2188.3|2193|2187|2194.3|2188.3|2193|2187|3
1620836060000|2021-05-12 16:14:20|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|1
1620836080000|2021-05-12 16:14:40|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1620836120000|2021-05-12 16:15:20|2192.3|2186.3|2192.1|2186.1|2192.3|2186.3|2192.1|2186.1|2
1620836170000|2021-05-12 16:16:10|2191.9|2185.9|2191.5|2185.5|2191.9|2185.9|2191.5|2185.5|2
1620836180000|2021-05-12 16:16:20|2191.8|2185.8|2192.1|2186.1|2192.1|2186.1|2191.8|2185.8|2
1620836330000|2021-05-12 16:18:50|2192.3|2186.3|2192.1|2186.1|2192.3|2186.3|2192.1|2186.1|2
1620836370000|2021-05-12 16:19:30|2191.9|2185.9|2191.5|2185.5|2191.9|2185.9|2191.5|2185.5|2
1620836380000|2021-05-12 16:19:40|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|1
1620836410000|2021-05-12 16:20:10|2191.3|2185.3|2190|2184|2191.3|2185.3|2190|2184|2
1620836420000|2021-05-12 16:20:20|2189.8|2183.8|2189.5|2183.5|2189.8|2183.8|2189.4|2183.4|3
1620836430000|2021-05-12 16:20:30|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|1
1620836470000|2021-05-12 16:21:10|2189.3|2183.3|2188.8|2182.8|2189.3|2183.3|2188.8|2182.8|5
1620836490000|2021-05-12 16:21:30|2188.5|2182.5|2188.3|2182.3|2188.5|2182.5|2188.3|2182.3|2
1620836500000|2021-05-12 16:21:40|2188|2182|2187.3|2181.3|2188|2182|2187.3|2181.3|3
1620836520000|2021-05-12 16:22:00|2186.9|2180.9|2187.3|2181.3|2187.3|2181.3|2186.9|2180.9|2
1620836610000|2021-05-12 16:23:30|2187.5|2181.5|2187.8|2181.8|2187.8|2181.8|2187.5|2181.5|2
1620836700000|2021-05-12 16:25:00|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|1
1620836740000|2021-05-12 16:25:40|2187.3|2181.3|2186.8|2180.8|2187.3|2181.3|2186.8|2180.8|3
1620836750000|2021-05-12 16:25:50|2187|2181|2186.8|2180.8|2187|2181|2186.3|2180.3|3
1620836760000|2021-05-12 16:26:00|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|1
1620836810000|2021-05-12 16:26:50|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|1
1620836830000|2021-05-12 16:27:10|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1620836860000|2021-05-12 16:27:40|2186.6|2180.6|2187.4|2181.4|2187.4|2181.4|2186.6|2180.6|2
1620836910000|2021-05-12 16:28:30|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|1
1620836940000|2021-05-12 16:29:00|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|1
1620836980000|2021-05-12 16:29:40|2187|2181|2187|2181|2187|2181|2187|2181|1
1620837000000|2021-05-12 16:30:00|2186.8|2180.8|2186.5|2180.5|2186.8|2180.8|2186.5|2180.5|4
1620837010000|2021-05-12 16:30:10|2186.6|2180.6|2186.5|2180.5|2186.6|2180.6|2186.5|2180.5|2
1620837100000|2021-05-12 16:31:40|2186|2180|2186|2180|2186|2180|2186|2180|1
1620837110000|2021-05-12 16:31:50|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1620837120000|2021-05-12 16:32:00|2186.6|2180.6|2188.5|2182.5|2188.5|2182.5|2186.6|2180.6|2
1620837140000|2021-05-12 16:32:20|2188.3|2182.3|2188.4|2182.4|2188.4|2182.4|2188.3|2182.3|2
1620837180000|2021-05-12 16:33:00|2188.5|2182.5|2190.5|2184.5|2190.5|2184.5|2188.5|2182.5|3
1620837190000|2021-05-12 16:33:10|2190.4|2184.4|2190.3|2184.3|2190.4|2184.4|2190.3|2184.3|2
1620837230000|2021-05-12 16:33:50|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|1
1620837260000|2021-05-12 16:34:20|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|1
1620837350000|2021-05-12 16:35:50|2189.4|2183.4|2188.6|2182.6|2189.4|2183.4|2188.6|2182.6|3
1620837360000|2021-05-12 16:36:00|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|1
1620837400000|2021-05-12 16:36:40|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|1
1620837440000|2021-05-12 16:37:20|2188.3|2182.3|2187.6|2181.6|2188.3|2182.3|2187.6|2181.6|2
1620837490000|2021-05-12 16:38:10|2187.4|2181.4|2186.9|2180.9|2187.4|2181.4|2186.9|2180.9|2
1620837520000|2021-05-12 16:38:40|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1620837550000|2021-05-12 16:39:10|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1620837640000|2021-05-12 16:40:40|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|1
1620837690000|2021-05-12 16:41:30|2187|2181|2187|2181|2187|2181|2187|2181|1
1620837750000|2021-05-12 16:42:30|2186.8|2180.8|2187|2181|2187|2181|2186.8|2180.8|2
1620837770000|2021-05-12 16:42:50|2186.8|2180.8|2186.9|2180.9|2186.9|2180.9|2186.8|2180.8|2
1620837820000|2021-05-12 16:43:40|2187|2181|2187|2181|2187|2181|2187|2181|1
1620837950000|2021-05-12 16:45:50|2186.3|2180.3|2185.8|2179.8|2186.3|2180.3|2185.8|2179.8|2
1620838500000|2021-05-12 16:55:00|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1620838510000|2021-05-12 16:55:10|2185.1|2179.1|2184.9|2178.9|2185.1|2179.1|2184.9|2178.9|2
1620838550000|2021-05-12 16:55:50|2184.6|2178.6|2184.9|2178.9|2184.9|2178.9|2184.6|2178.6|2
1620838630000|2021-05-12 16:57:10|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1620838640000|2021-05-12 16:57:20|2184.9|2178.9|2185.1|2179.1|2185.1|2179.1|2184.9|2178.9|2
1620838680000|2021-05-12 16:58:00|2185|2179|2185|2179|2185|2179|2185|2179|1
1620838750000|2021-05-12 16:59:10|2184.1|2178.1|2185.1|2179.1|2185.6|2179.6|2184.1|2178.1|7
1620838760000|2021-05-12 16:59:20|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1620864120000|2021-05-13 00:02:00|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|1
1620864320000|2021-05-13 00:05:20|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1620864330000|2021-05-13 00:05:30|2184.4|2178.4|2183|2177|2184.4|2178.4|2183|2177|3
1620864430000|2021-05-13 00:07:10|2183.1|2177.1|2183|2177|2183.1|2177.1|2183|2177|2
1620864490000|2021-05-13 00:08:10|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|1
1620864660000|2021-05-13 00:11:00|2183|2177|2182.9|2176.9|2183|2177|2182.9|2176.9|2
1620864920000|2021-05-13 00:15:20|2183|2177|2183|2177|2183|2177|2182.9|2176.9|3
1620864930000|2021-05-13 00:15:30|2182.8|2176.8|2182.6|2176.6|2182.8|2176.8|2182.6|2176.6|2
1620865510000|2021-05-13 00:25:10|2181.6|2175.6|2181.4|2175.4|2181.6|2175.6|2181.4|2175.4|2
1620865580000|2021-05-13 00:26:20|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1620865820000|2021-05-13 00:30:20|2181.3|2175.3|2178.8|2172.8|2181.4|2175.4|2178.8|2172.8|5
1620865830000|2021-05-13 00:30:30|2178.6|2172.6|2178.1|2172.1|2178.6|2172.6|2178.1|2172.1|2
1620865840000|2021-05-13 00:30:40|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|1
1620866180000|2021-05-13 00:36:20|2178.1|2172.1|2178|2172|2178.1|2172.1|2178|2172|2
1620866240000|2021-05-13 00:37:20|2178.1|2172.1|2179.8|2173.8|2179.8|2173.8|2178.1|2172.1|2
1620866250000|2021-05-13 00:37:30|2180|2174|2179.3|2173.3|2180.3|2174.3|2179.3|2173.3|7
1620866260000|2021-05-13 00:37:40|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1620866540000|2021-05-13 00:42:20|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|1
1620866550000|2021-05-13 00:42:30|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1620866660000|2021-05-13 00:44:20|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|1
1620866760000|2021-05-13 00:46:00|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1620866830000|2021-05-13 00:47:10|2179.6|2173.6|2179.4|2173.4|2179.6|2173.6|2179.4|2173.4|2
1620867140000|2021-05-13 00:52:20|2179.6|2173.6|2179.4|2173.4|2179.6|2173.6|2179.4|2173.4|2
1620867200000|2021-05-13 00:53:20|2179.1|2173.1|2178.9|2172.9|2179.1|2173.1|2178.9|2172.9|2
1620867210000|2021-05-13 00:53:30|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1620867300000|2021-05-13 00:55:00|2179.6|2173.6|2179.4|2173.4|2179.6|2173.6|2179.4|2173.4|2
1620867360000|2021-05-13 00:56:00|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|1
1620867610000|2021-05-13 01:00:10|2180|2174|2180.5|2174.5|2180.5|2174.5|2180|2174|3
1620867620000|2021-05-13 01:00:20|2180|2174|2180|2174|2180|2174|2180|2174|1
1620867640000|2021-05-13 01:00:40|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1620867670000|2021-05-13 01:01:10|2179.4|2173.4|2178.4|2172.4|2179.4|2173.4|2178.4|2172.4|4
1620867690000|2021-05-13 01:01:30|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|1
1620867700000|2021-05-13 01:01:40|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|1
1620867710000|2021-05-13 01:01:50|2178.6|2172.6|2178.8|2172.8|2178.8|2172.8|2178.6|2172.6|2
1620867720000|2021-05-13 01:02:00|2178.6|2172.6|2178.4|2172.4|2178.6|2172.6|2178.4|2172.4|2
1620867730000|2021-05-13 01:02:10|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1620867750000|2021-05-13 01:02:30|2178.6|2172.6|2178.4|2172.4|2178.6|2172.6|2178.4|2172.4|2
1620867780000|2021-05-13 01:03:00|2178|2172|2178|2172|2178|2172|2178|2172|1
1620867790000|2021-05-13 01:03:10|2177.6|2171.6|2176.8|2170.8|2177.6|2171.6|2176.6|2170.6|5
1620867860000|2021-05-13 01:04:20|2177|2171|2176.9|2170.9|2177|2171|2176.9|2170.9|2
1620867880000|2021-05-13 01:04:40|2177.1|2171.1|2178.1|2172.1|2178.1|2172.1|2177.1|2171.1|4
1620867910000|2021-05-13 01:05:10|2177.8|2171.8|2176.5|2170.5|2177.8|2171.8|2176.5|2170.5|2
1620867920000|2021-05-13 01:05:20|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|1
1620867940000|2021-05-13 01:05:40|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|1
1620867960000|2021-05-13 01:06:00|2176|2170|2176|2170|2176|2170|2176|2170|1
1620867970000|2021-05-13 01:06:10|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|1
1620867980000|2021-05-13 01:06:20|2175.6|2169.6|2175.4|2169.4|2175.9|2169.9|2174.6|2168.6|5
1620868000000|2021-05-13 01:06:40|2175.6|2169.6|2175.9|2169.9|2175.9|2169.9|2175.6|2169.6|2
1620868060000|2021-05-13 01:07:40|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|1
1620868120000|2021-05-13 01:08:40|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|2176.1|2170.1|3
1620868180000|2021-05-13 01:09:40|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1620868190000|2021-05-13 01:09:50|2176.1|2170.1|2174.8|2168.8|2176.1|2170.1|2174.8|2168.8|2
1620868200000|2021-05-13 01:10:00|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|1
1620868210000|2021-05-13 01:10:10|2174.5|2168.5|2173.9|2167.9|2175.4|2169.4|2173.9|2167.9|6
1620868220000|2021-05-13 01:10:20|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|1
1620868290000|2021-05-13 01:11:30|2173.9|2167.9|2176.3|2170.3|2176.4|2170.4|2173.9|2167.9|6
1620868380000|2021-05-13 01:13:00|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1620868430000|2021-05-13 01:13:50|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|1
1620868510000|2021-05-13 01:15:10|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1620868580000|2021-05-13 01:16:20|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|1
1620868620000|2021-05-13 01:17:00|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|1
1620868630000|2021-05-13 01:17:10|2177.4|2171.4|2178.4|2172.4|2178.4|2172.4|2177.4|2171.4|4
1620868640000|2021-05-13 01:17:20|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|1
1620868670000|2021-05-13 01:17:50|2178.9|2172.9|2180.6|2174.6|2180.6|2174.6|2178.9|2172.9|2
1620868720000|2021-05-13 01:18:40|2180.9|2174.9|2181.6|2175.6|2181.6|2175.6|2180.9|2174.9|2
1620868730000|2021-05-13 01:18:50|2181.9|2175.9|2182.4|2176.4|2182.5|2176.5|2181.9|2175.9|6
1620868740000|2021-05-13 01:19:00|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|1
1620868780000|2021-05-13 01:19:40|2182|2176|2182.1|2176.1|2182.1|2176.1|2181.9|2175.9|5
1620868790000|2021-05-13 01:19:50|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|2181.6|2175.6|3
1620868800000|2021-05-13 01:20:00|2181.6|2175.6|2180.6|2174.6|2181.6|2175.6|2180.6|2174.6|3
1620868810000|2021-05-13 01:20:10|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1620868830000|2021-05-13 01:20:30|2181|2175|2181.1|2175.1|2181.1|2175.1|2181|2175|2
1620868850000|2021-05-13 01:20:50|2180.9|2174.9|2181.1|2175.1|2181.1|2175.1|2180.9|2174.9|2
1620868860000|2021-05-13 01:21:00|2180.9|2174.9|2180.6|2174.6|2180.9|2174.9|2180.6|2174.6|2
1620868880000|2021-05-13 01:21:20|2180.9|2174.9|2181.1|2175.1|2181.1|2175.1|2180.9|2174.9|2
1620868900000|2021-05-13 01:21:40|2181.3|2175.3|2181.9|2175.9|2181.9|2175.9|2181.3|2175.3|4
1620868910000|2021-05-13 01:21:50|2181.6|2175.6|2181.6|2175.6|2181.9|2175.9|2181.4|2175.4|5
1620868920000|2021-05-13 01:22:00|2181.9|2175.9|2181.4|2175.4|2181.9|2175.9|2181.1|2175.1|5
1620868930000|2021-05-13 01:22:10|2181.1|2175.1|2181.4|2175.4|2181.4|2175.4|2181.1|2175.1|2
1620868940000|2021-05-13 01:22:20|2181.1|2175.1|2180.9|2174.9|2181.1|2175.1|2180.9|2174.9|2
1620868950000|2021-05-13 01:22:30|2181.1|2175.1|2180.6|2174.6|2181.1|2175.1|2180.6|2174.6|3
1620868990000|2021-05-13 01:23:10|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1620869010000|2021-05-13 01:23:30|2181.8|2175.8|2181.9|2175.9|2182.1|2176.1|2181.8|2175.8|4
1620869020000|2021-05-13 01:23:40|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|1
1620869040000|2021-05-13 01:24:00|2181.9|2175.9|2182.1|2176.1|2182.1|2176.1|2181.4|2175.4|3
1620869050000|2021-05-13 01:24:10|2182.4|2176.4|2182.5|2176.5|2182.5|2176.5|2182.4|2176.4|2
1620869060000|2021-05-13 01:24:20|2182.3|2176.3|2182.1|2176.1|2182.3|2176.3|2182.1|2176.1|2
1620869070000|2021-05-13 01:24:30|2182.4|2176.4|2182.5|2176.5|2182.5|2176.5|2182.4|2176.4|2
1620869080000|2021-05-13 01:24:40|2182.3|2176.3|2182.1|2176.1|2182.3|2176.3|2182.1|2176.1|2
1620869100000|2021-05-13 01:25:00|2182.4|2176.4|2182.9|2176.9|2182.9|2176.9|2182.4|2176.4|6
1620869110000|2021-05-13 01:25:10|2182.6|2176.6|2182.6|2176.6|2182.8|2176.8|2182.6|2176.6|3
1620869120000|2021-05-13 01:25:20|2182.1|2176.1|2182.9|2176.9|2182.9|2176.9|2181.4|2175.4|4
1620869130000|2021-05-13 01:25:30|2182.8|2176.8|2182|2176|2182.9|2176.9|2181.9|2175.9|7
1620869170000|2021-05-13 01:26:10|2181.9|2175.9|2182|2176|2182.1|2176.1|2181.8|2175.8|7
1620869180000|2021-05-13 01:26:20|2181.9|2175.9|2182.1|2176.1|2182.1|2176.1|2181.9|2175.9|2
1620869290000|2021-05-13 01:28:10|2182|2176|2182|2176|2182|2176|2182|2176|1
1620869340000|2021-05-13 01:29:00|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|1
1620869360000|2021-05-13 01:29:20|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|1
1620869380000|2021-05-13 01:29:40|2182.6|2176.6|2184.1|2178.1|2184.4|2178.4|2182.6|2176.6|8
1620869400000|2021-05-13 01:30:00|2184|2178|2184|2178|2184|2178|2184|2178|1
1620869410000|2021-05-13 01:30:10|2184.4|2178.4|2184.3|2178.3|2184.6|2178.6|2184.1|2178.1|9
1620869420000|2021-05-13 01:30:20|2184.5|2178.5|2184.6|2178.6|2185.4|2179.4|2184.5|2178.5|7
1620869430000|2021-05-13 01:30:30|2184.9|2178.9|2184.4|2178.4|2185.6|2179.6|2183.9|2177.9|5
1620869440000|2021-05-13 01:30:40|2184.5|2178.5|2184.1|2178.1|2184.5|2178.5|2184.1|2178.1|6
1620869450000|2021-05-13 01:30:50|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|1
1620869460000|2021-05-13 01:31:00|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1620869490000|2021-05-13 01:31:30|2184.1|2178.1|2183.6|2177.6|2185.4|2179.4|2183.6|2177.6|14
1620869500000|2021-05-13 01:31:40|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|1
1620869560000|2021-05-13 01:32:40|2184.3|2178.3|2185.9|2179.9|2186.1|2180.1|2184.1|2178.1|11
1620869570000|2021-05-13 01:32:50|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1620869700000|2021-05-13 01:35:00|2185.6|2179.6|2185.9|2179.9|2185.9|2179.9|2185.6|2179.6|2
1620869770000|2021-05-13 01:36:10|2186|2180|2186.3|2180.3|2186.3|2180.3|2186|2180|2
1620869790000|2021-05-13 01:36:30|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1620869830000|2021-05-13 01:37:10|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|1
1620869850000|2021-05-13 01:37:30|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1620869880000|2021-05-13 01:38:00|2186|2180|2186|2180|2186.1|2180.1|2186|2180|3
1620869900000|2021-05-13 01:38:20|2186.6|2180.6|2185.9|2179.9|2186.6|2180.6|2185.9|2179.9|2
1620869910000|2021-05-13 01:38:30|2186.6|2180.6|2186|2180|2186.6|2180.6|2186|2180|3
1620869960000|2021-05-13 01:39:20|2185.9|2179.9|2185.6|2179.6|2185.9|2179.9|2185.6|2179.6|2
1620869970000|2021-05-13 01:39:30|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1620870010000|2021-05-13 01:40:10|2186.1|2180.1|2185|2179|2186.1|2180.1|2185|2179|5
1620870020000|2021-05-13 01:40:20|2184.4|2178.4|2184.1|2178.1|2184.4|2178.4|2184.1|2178.1|2
1620870080000|2021-05-13 01:41:20|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|1
1620870180000|2021-05-13 01:43:00|2184.9|2178.9|2185.4|2179.4|2185.5|2179.5|2184.9|2178.9|4
1620870730000|2021-05-13 01:52:10|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1620870740000|2021-05-13 01:52:20|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1620870790000|2021-05-13 01:53:10|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1620870820000|2021-05-13 01:53:40|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1620870840000|2021-05-13 01:54:00|2184|2178|2184.1|2178.1|2184.1|2178.1|2184|2178|2
1620870870000|2021-05-13 01:54:30|2183.9|2177.9|2183.8|2177.8|2183.9|2177.9|2183.8|2177.8|2
1620871200000|2021-05-13 02:00:00|2183.4|2177.4|2181.4|2175.4|2183.4|2177.4|2181.4|2175.4|2
1620871210000|2021-05-13 02:00:10|2182.1|2176.1|2180.9|2174.9|2182.1|2176.1|2180.6|2174.6|5
1620871270000|2021-05-13 02:01:10|2180.8|2174.8|2180.9|2174.9|2180.9|2174.9|2180.8|2174.8|2
1620871380000|2021-05-13 02:03:00|2181.5|2175.5|2180.9|2174.9|2181.5|2175.5|2180.8|2174.8|4
1620871480000|2021-05-13 02:04:40|2181.1|2175.1|2183.1|2177.1|2183.3|2177.3|2181.1|2175.1|9
1620871500000|2021-05-13 02:05:00|2182.6|2176.6|2182.6|2176.6|2182.8|2176.8|2182.6|2176.6|3
1620871610000|2021-05-13 02:06:50|2183|2177|2182.9|2176.9|2183|2177|2182.9|2176.9|2
1620871680000|2021-05-13 02:08:00|2182.8|2176.8|2182.9|2176.9|2182.9|2176.9|2182.8|2176.8|2
1620871690000|2021-05-13 02:08:10|2183.1|2177.1|2182.9|2176.9|2183.1|2177.1|2182.9|2176.9|2
1620871730000|2021-05-13 02:08:50|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|1
1620871940000|2021-05-13 02:12:20|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|1
1620871950000|2021-05-13 02:12:30|2182.3|2176.3|2181.9|2175.9|2182.3|2176.3|2181.9|2175.9|2
1620871960000|2021-05-13 02:12:40|2181.6|2175.6|2181.9|2175.9|2181.9|2175.9|2181.6|2175.6|2
1620871970000|2021-05-13 02:12:50|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|1
1620872000000|2021-05-13 02:13:20|2181.4|2175.4|2180.9|2174.9|2181.9|2175.9|2180.8|2174.8|7
1620872030000|2021-05-13 02:13:50|2181.1|2175.1|2180.9|2174.9|2181.1|2175.1|2180.9|2174.9|2
1620872040000|2021-05-13 02:14:00|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1620872080000|2021-05-13 02:14:40|2180.9|2174.9|2181.1|2175.1|2181.1|2175.1|2180.9|2174.9|2
1620872090000|2021-05-13 02:14:50|2181.3|2175.3|2181.5|2175.5|2181.5|2175.5|2181.3|2175.3|2
1620872140000|2021-05-13 02:15:40|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1620872310000|2021-05-13 02:18:30|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1620872540000|2021-05-13 02:22:20|2182.1|2176.1|2184.4|2178.4|2184.4|2178.4|2182.1|2176.1|6
1620872550000|2021-05-13 02:22:30|2185|2179|2187.3|2181.3|2187.3|2181.3|2185|2179|4
1620872610000|2021-05-13 02:23:30|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|1
1620872620000|2021-05-13 02:23:40|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|1
1620872670000|2021-05-13 02:24:30|2187.1|2181.1|2187.3|2181.3|2187.3|2181.3|2187.1|2181.1|2
1620872680000|2021-05-13 02:24:40|2187.5|2181.5|2187.6|2181.6|2187.6|2181.6|2187.5|2181.5|2
1620873000000|2021-05-13 02:30:00|2187.4|2181.4|2183.9|2177.9|2187.4|2181.4|2183.9|2177.9|11
1620873010000|2021-05-13 02:30:10|2183.6|2177.6|2183.4|2177.4|2183.9|2177.9|2183.4|2177.4|3
1620873030000|2021-05-13 02:30:30|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1620873040000|2021-05-13 02:30:40|2184.9|2178.9|2185.4|2179.4|2185.6|2179.6|2184.9|2178.9|5
1620873050000|2021-05-13 02:30:50|2185.1|2179.1|2183.9|2177.9|2185.1|2179.1|2183.5|2177.5|5
1620873060000|2021-05-13 02:31:00|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|2183.1|2177.1|5
1620873090000|2021-05-13 02:31:30|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1620873140000|2021-05-13 02:32:20|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1620873180000|2021-05-13 02:33:00|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1620873190000|2021-05-13 02:33:10|2183.1|2177.1|2183.4|2177.4|2183.6|2177.6|2183.1|2177.1|4
1620873200000|2021-05-13 02:33:20|2183.1|2177.1|2183.3|2177.3|2183.5|2177.5|2183.1|2177.1|4
1620873250000|2021-05-13 02:34:10|2183|2177|2183|2177|2183|2177|2183|2177|1
1620873300000|2021-05-13 02:35:00|2182.3|2176.3|2181|2175|2182.3|2176.3|2181|2175|3
1620873310000|2021-05-13 02:35:10|2180.9|2174.9|2180.8|2174.8|2180.9|2174.9|2180.8|2174.8|2
1620873350000|2021-05-13 02:35:50|2180.1|2174.1|2180.4|2174.4|2180.4|2174.4|2180.1|2174.1|2
1620873360000|2021-05-13 02:36:00|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|1
1620873430000|2021-05-13 02:37:10|2180.4|2174.4|2181.4|2175.4|2181.4|2175.4|2180.4|2174.4|4
1620873450000|2021-05-13 02:37:30|2181.6|2175.6|2181.9|2175.9|2181.9|2175.9|2181.6|2175.6|2
1620873480000|2021-05-13 02:38:00|2182.4|2176.4|2183.9|2177.9|2183.9|2177.9|2182.4|2176.4|5
1620873490000|2021-05-13 02:38:10|2184.4|2178.4|2183.9|2177.9|2184.4|2178.4|2183.9|2177.9|4
1620873500000|2021-05-13 02:38:20|2184|2178|2183.9|2177.9|2184.5|2178.5|2183.9|2177.9|8
1620873510000|2021-05-13 02:38:30|2183.6|2177.6|2183.6|2177.6|2184.4|2178.4|2183.6|2177.6|4
1620873520000|2021-05-13 02:38:40|2183.9|2177.9|2184.3|2178.3|2184.6|2178.6|2183.6|2177.6|8
1620873530000|2021-05-13 02:38:50|2184.1|2178.1|2183.6|2177.6|2184.1|2178.1|2183.6|2177.6|3
1620873680000|2021-05-13 02:41:20|2184|2178|2185.9|2179.9|2186.4|2180.4|2184|2178|4
1620873690000|2021-05-13 02:41:30|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1620873710000|2021-05-13 02:41:50|2186.1|2180.1|2185.9|2179.9|2186.4|2180.4|2185.9|2179.9|4
1620873730000|2021-05-13 02:42:10|2186|2180|2186|2180|2186|2180|2186|2180|1
1620873740000|2021-05-13 02:42:20|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1620873830000|2021-05-13 02:43:50|2186.4|2180.4|2186.9|2180.9|2186.9|2180.9|2186.4|2180.4|4
1620873890000|2021-05-13 02:44:50|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|1
1620873900000|2021-05-13 02:45:00|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|1
1620874070000|2021-05-13 02:47:50|2187.6|2181.6|2188.4|2182.4|2188.4|2182.4|2187.6|2181.6|2
1620874100000|2021-05-13 02:48:20|2187.5|2181.5|2189.6|2183.6|2189.6|2183.6|2187.5|2181.5|5
1620874110000|2021-05-13 02:48:30|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|1
1620874130000|2021-05-13 02:48:50|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|1
1620874150000|2021-05-13 02:49:10|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|1
1620874160000|2021-05-13 02:49:20|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|1
1620874200000|2021-05-13 02:50:00|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|1
1620874220000|2021-05-13 02:50:20|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1620874240000|2021-05-13 02:50:40|2188.9|2182.9|2189.6|2183.6|2189.9|2183.9|2188.9|2182.9|13
1620874260000|2021-05-13 02:51:00|2189.9|2183.9|2189.1|2183.1|2189.9|2183.9|2188.9|2182.9|9
1620874270000|2021-05-13 02:51:10|2189.4|2183.4|2189.6|2183.6|2189.9|2183.9|2188.9|2182.9|11
1620874280000|2021-05-13 02:51:20|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|2189.6|2183.6|3
1620874290000|2021-05-13 02:51:30|2189.6|2183.6|2189.9|2183.9|2189.9|2183.9|2189.6|2183.6|8
1620874300000|2021-05-13 02:51:40|2189.6|2183.6|2189.9|2183.9|2189.9|2183.9|2189.6|2183.6|4
1620874310000|2021-05-13 02:51:50|2189.6|2183.6|2189.6|2183.6|2189.9|2183.9|2189.6|2183.6|7
1620874320000|2021-05-13 02:52:00|2189.9|2183.9|2189.1|2183.1|2189.9|2183.9|2189.1|2183.1|3
1620874340000|2021-05-13 02:52:20|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|1
1620874400000|2021-05-13 02:53:20|2189|2183|2189|2183|2189|2183|2189|2183|1
1620874790000|2021-05-13 02:59:50|2188.8|2182.8|2187.1|2181.1|2188.8|2182.8|2187.1|2181.1|3
1620874800000|2021-05-13 03:00:00|2186.6|2180.6|2186.9|2180.9|2187.1|2181.1|2186.6|2180.6|3
1620874820000|2021-05-13 03:00:20|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|1
1620874830000|2021-05-13 03:00:30|2186.6|2180.6|2186.8|2180.8|2186.8|2180.8|2186.6|2180.6|2
1620874940000|2021-05-13 03:02:20|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|1
1620875100000|2021-05-13 03:05:00|2187|2181|2187.4|2181.4|2187.4|2181.4|2187|2181|3
1620875140000|2021-05-13 03:05:40|2186.1|2180.1|2187.9|2181.9|2189.4|2183.4|2186.1|2180.1|14
1620875170000|2021-05-13 03:06:10|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|1
1620875180000|2021-05-13 03:06:20|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|1
1620875190000|2021-05-13 03:06:30|2187.5|2181.5|2186.4|2180.4|2187.5|2181.5|2185.8|2179.8|10
1620875200000|2021-05-13 03:06:40|2186.5|2180.5|2186|2180|2186.5|2180.5|2185.4|2179.4|6
1620875210000|2021-05-13 03:06:50|2184.5|2178.5|2184.4|2178.4|2185.3|2179.3|2184.4|2178.4|11
1620875220000|2021-05-13 03:07:00|2184.1|2178.1|2183.6|2177.6|2184.1|2178.1|2183.6|2177.6|3
1620875280000|2021-05-13 03:08:00|2183.9|2177.9|2185|2179|2185.6|2179.6|2183.9|2177.9|4
1620875290000|2021-05-13 03:08:10|2184.9|2178.9|2185.6|2179.6|2185.6|2179.6|2184.9|2178.9|9
1620875340000|2021-05-13 03:09:00|2185.4|2179.4|2184.6|2178.6|2185.4|2179.4|2184.6|2178.6|3
1620875420000|2021-05-13 03:10:20|2184.4|2178.4|2183.6|2177.6|2184.4|2178.4|2183.6|2177.6|3
1620875510000|2021-05-13 03:11:50|2184.1|2178.1|2186.6|2180.6|2187.3|2181.3|2184.1|2178.1|8
1620875520000|2021-05-13 03:12:00|2186.4|2180.4|2185.3|2179.3|2186.4|2180.4|2185.3|2179.3|4
1620875540000|2021-05-13 03:12:20|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1620875550000|2021-05-13 03:12:30|2185.9|2179.9|2184.9|2178.9|2185.9|2179.9|2184.9|2178.9|2
1620875660000|2021-05-13 03:14:20|2185|2179|2185|2179|2185|2179|2185|2179|1
1620875670000|2021-05-13 03:14:30|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1620875680000|2021-05-13 03:14:40|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1620875700000|2021-05-13 03:15:00|2184.6|2178.6|2184.5|2178.5|2184.6|2178.6|2184.5|2178.5|2
1620875720000|2021-05-13 03:15:20|2184.6|2178.6|2184.6|2178.6|2184.9|2178.9|2184.6|2178.6|3
1620875760000|2021-05-13 03:16:00|2184.5|2178.5|2184.6|2178.6|2184.6|2178.6|2184.5|2178.5|2
1620875800000|2021-05-13 03:16:40|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1620875820000|2021-05-13 03:17:00|2184.6|2178.6|2185.1|2179.1|2185.1|2179.1|2184.6|2178.6|3
1620875840000|2021-05-13 03:17:20|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1620875850000|2021-05-13 03:17:30|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1620875870000|2021-05-13 03:17:50|2184.5|2178.5|2184.6|2178.6|2184.6|2178.6|2184.5|2178.5|2
1620875970000|2021-05-13 03:19:30|2184.4|2178.4|2184.3|2178.3|2184.4|2178.4|2184.3|2178.3|2
1620875980000|2021-05-13 03:19:40|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|1
1620876080000|2021-05-13 03:21:20|2183.5|2177.5|2182.1|2176.1|2183.5|2177.5|2182.1|2176.1|3
1620876090000|2021-05-13 03:21:30|2181.9|2175.9|2180.9|2174.9|2181.9|2175.9|2180.8|2174.8|5
1620876100000|2021-05-13 03:21:40|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1620876110000|2021-05-13 03:21:50|2179.8|2173.8|2179.3|2173.3|2179.9|2173.9|2179.3|2173.3|8
1620876120000|2021-05-13 03:22:00|2179.4|2173.4|2179.4|2173.4|2179.6|2173.6|2179.3|2173.3|5
1620876130000|2021-05-13 03:22:10|2179.6|2173.6|2179.4|2173.4|2179.6|2173.6|2179.4|2173.4|2
1620876140000|2021-05-13 03:22:20|2179.1|2173.1|2179.4|2173.4|2179.4|2173.4|2179.1|2173.1|2
1620876180000|2021-05-13 03:23:00|2179.1|2173.1|2178|2172|2179.1|2173.1|2177.9|2171.9|9
1620876190000|2021-05-13 03:23:10|2177.8|2171.8|2177.4|2171.4|2177.8|2171.8|2177.4|2171.4|3
1620876200000|2021-05-13 03:23:20|2177.6|2171.6|2177.6|2171.6|2177.8|2171.8|2177.6|2171.6|3
1620876210000|2021-05-13 03:23:30|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|1
1620876230000|2021-05-13 03:23:50|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|1
1620876240000|2021-05-13 03:24:00|2178.1|2172.1|2178.3|2172.3|2178.3|2172.3|2178.1|2172.1|2
1620876250000|2021-05-13 03:24:10|2178.1|2172.1|2178.1|2172.1|2178.3|2172.3|2178.1|2172.1|3
1620876270000|2021-05-13 03:24:30|2177.1|2171.1|2178.1|2172.1|2178.1|2172.1|2177.1|2171.1|2
1620876280000|2021-05-13 03:24:40|2178.4|2172.4|2178.1|2172.1|2178.4|2172.4|2178.1|2172.1|2
1620876290000|2021-05-13 03:24:50|2178.4|2172.4|2178.8|2172.8|2178.8|2172.8|2178.4|2172.4|2
1620876300000|2021-05-13 03:25:00|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.1|2172.1|3
1620876310000|2021-05-13 03:25:10|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|1
1620876320000|2021-05-13 03:25:20|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|1
1620876330000|2021-05-13 03:25:30|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|1
1620876340000|2021-05-13 03:25:40|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|1
1620876360000|2021-05-13 03:26:00|2178.8|2172.8|2178.4|2172.4|2178.8|2172.8|2178.4|2172.4|2
1620876370000|2021-05-13 03:26:10|2178.1|2172.1|2178.4|2172.4|2178.4|2172.4|2178.1|2172.1|2
1620876390000|2021-05-13 03:26:30|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|1
1620876890000|2021-05-13 03:34:50|2177.1|2171.1|2175.4|2169.4|2177.1|2171.1|2175.4|2169.4|3
1620876970000|2021-05-13 03:36:10|2175.1|2169.1|2174.8|2168.8|2175.1|2169.1|2174.8|2168.8|2
1620876980000|2021-05-13 03:36:20|2175|2169|2175.4|2169.4|2175.4|2169.4|2174.8|2168.8|14
1620877010000|2021-05-13 03:36:50|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|1
1620877050000|2021-05-13 03:37:30|2174.9|2168.9|2174.6|2168.6|2174.9|2168.9|2174.4|2168.4|4
1620877060000|2021-05-13 03:37:40|2174.4|2168.4|2173.9|2167.9|2174.4|2168.4|2173.6|2167.6|3
1620877110000|2021-05-13 03:38:30|2173.6|2167.6|2172.4|2166.4|2173.6|2167.6|2172.4|2166.4|2
1620877490000|2021-05-13 03:44:50|2173|2167|2172.5|2166.5|2173|2167|2172.5|2166.5|2
1620877500000|2021-05-13 03:45:00|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|1
1620877530000|2021-05-13 03:45:30|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1620877550000|2021-05-13 03:45:50|2171.9|2165.9|2172.5|2166.5|2172.5|2166.5|2171.9|2165.9|3
1620878380000|2021-05-13 03:59:40|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|1
1620878860000|2021-05-13 04:07:40|2173.6|2167.6|2172.6|2166.6|2173.6|2167.6|2172.6|2166.6|2
1620879230000|2021-05-13 04:13:50|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|1
1620880500000|2021-05-13 04:35:00|2173|2167|2172.5|2166.5|2173|2167|2172.5|2166.5|2
1620880510000|2021-05-13 04:35:10|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|1
1620881120000|2021-05-13 04:45:20|2173|2167|2172.4|2166.4|2173|2167|2172.4|2166.4|2
1620881130000|2021-05-13 04:45:30|2173|2167|2172.4|2166.4|2173|2167|2172.4|2166.4|2
1620881500000|2021-05-13 04:51:40|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|1
1620881620000|2021-05-13 04:53:40|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|1
1620881690000|2021-05-13 04:54:50|2172.6|2166.6|2172.6|2166.6|2173.1|2167.1|2172.6|2166.6|3
1620881700000|2021-05-13 04:55:00|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|1
1620881710000|2021-05-13 04:55:10|2172.1|2166.1|2172.4|2166.4|2172.4|2166.4|2172.1|2166.1|2
1620882480000|2021-05-13 05:08:00|2172.6|2166.6|2172.6|2166.6|2173.4|2167.4|2172.6|2166.6|3
1620882510000|2021-05-13 05:08:30|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|1
1620882560000|2021-05-13 05:09:20|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|1
1620882590000|2021-05-13 05:09:50|2172.9|2166.9|2172.5|2166.5|2172.9|2166.9|2172.4|2166.4|4
1620882650000|2021-05-13 05:10:50|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|1
1620882660000|2021-05-13 05:11:00|2173|2167|2172.5|2166.5|2173|2167|2172.5|2166.5|2
1620882720000|2021-05-13 05:12:00|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|1
1620883790000|2021-05-13 05:29:50|2173.5|2167.5|2172.5|2166.5|2173.5|2167.5|2172.5|2166.5|2
1620883800000|2021-05-13 05:30:00|2172.9|2166.9|2172.6|2166.6|2172.9|2166.9|2172.4|2166.4|5
1620883820000|2021-05-13 05:30:20|2172.5|2166.5|2172.1|2166.1|2172.5|2166.5|2172.1|2166.1|2
1620883830000|2021-05-13 05:30:30|2172.4|2166.4|2172.1|2166.1|2172.4|2166.4|2172.1|2166.1|4
1620883850000|2021-05-13 05:30:50|2171.9|2165.9|2170.6|2164.6|2171.9|2165.9|2170.6|2164.6|2
1620883900000|2021-05-13 05:31:40|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|1
1620883910000|2021-05-13 05:31:50|2170.3|2164.3|2167.6|2161.6|2170.3|2164.3|2167.6|2161.6|2
1620883920000|2021-05-13 05:32:00|2167.4|2161.4|2167.1|2161.1|2167.4|2161.4|2167.1|2161.1|2
1620883930000|2021-05-13 05:32:10|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|1
1620883950000|2021-05-13 05:32:30|2167.6|2161.6|2168.6|2162.6|2169.6|2163.6|2167.6|2161.6|9
1620883980000|2021-05-13 05:33:00|2168.4|2162.4|2167.6|2161.6|2168.4|2162.4|2167.1|2161.1|7
1620883990000|2021-05-13 05:33:10|2167.4|2161.4|2166.9|2160.9|2167.4|2161.4|2166.9|2160.9|2
1620884000000|2021-05-13 05:33:20|2167.1|2161.1|2167.1|2161.1|2167.1|2161.1|2167.1|2161.1|1
1620884010000|2021-05-13 05:33:30|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|1
1620884040000|2021-05-13 05:34:00|2167.1|2161.1|2166.9|2160.9|2167.1|2161.1|2166.9|2160.9|2
1620884050000|2021-05-13 05:34:10|2166.6|2160.6|2166.9|2160.9|2166.9|2160.9|2166.6|2160.6|2
1620884060000|2021-05-13 05:34:20|2167|2161|2166.6|2160.6|2167|2161|2166.6|2160.6|5
1620884070000|2021-05-13 05:34:30|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|1
1620884080000|2021-05-13 05:34:40|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|1
1620884100000|2021-05-13 05:35:00|2166.4|2160.4|2166.5|2160.5|2166.5|2160.5|2166.4|2160.4|2
1620884110000|2021-05-13 05:35:10|2166.6|2160.6|2166.4|2160.4|2166.6|2160.6|2166.4|2160.4|2
1620884130000|2021-05-13 05:35:30|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|1
1620884160000|2021-05-13 05:36:00|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|1
1620884170000|2021-05-13 05:36:10|2166.6|2160.6|2166.4|2160.4|2166.6|2160.6|2166.4|2160.4|2
1620884180000|2021-05-13 05:36:20|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|1
1620884230000|2021-05-13 05:37:10|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|1
1620884350000|2021-05-13 05:39:10|2166.3|2160.3|2164.5|2158.5|2166.3|2160.3|2164.3|2158.3|5
1620884360000|2021-05-13 05:39:20|2165.1|2159.1|2165.9|2159.9|2166.1|2160.1|2165.1|2159.1|6
1620884370000|2021-05-13 05:39:30|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|1
1620884430000|2021-05-13 05:40:30|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|1
1620884520000|2021-05-13 05:42:00|2166.4|2160.4|2166.5|2160.5|2166.5|2160.5|2166.4|2160.4|2
1620884540000|2021-05-13 05:42:20|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|1
1620884550000|2021-05-13 05:42:30|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|1
1620884570000|2021-05-13 05:42:50|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|1
1620884590000|2021-05-13 05:43:10|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|1
1620884600000|2021-05-13 05:43:20|2166.3|2160.3|2166.4|2160.4|2166.4|2160.4|2166.3|2160.3|2
1620884610000|2021-05-13 05:43:30|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|2166|2160|3
1620884620000|2021-05-13 05:43:40|2166|2160|2166|2160|2166.3|2160.3|2166|2160|3
1620884630000|2021-05-13 05:43:50|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|1
1620884640000|2021-05-13 05:44:00|2166.1|2160.1|2165.6|2159.6|2166.1|2160.1|2165.6|2159.6|5
1620884650000|2021-05-13 05:44:10|2165.5|2159.5|2164.8|2158.8|2165.5|2159.5|2164.8|2158.8|2
1620884660000|2021-05-13 05:44:20|2164.4|2158.4|2163.6|2157.6|2164.4|2158.4|2163.6|2157.6|7
1620884680000|2021-05-13 05:44:40|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|1
1620884690000|2021-05-13 05:44:50|2163.9|2157.9|2163.6|2157.6|2163.9|2157.9|2163.6|2157.6|4
1620884700000|2021-05-13 05:45:00|2163.9|2157.9|2163.6|2157.6|2163.9|2157.9|2163.4|2157.4|4
1620884760000|2021-05-13 05:46:00|2163.9|2157.9|2163.6|2157.6|2163.9|2157.9|2163.6|2157.6|2
1620884780000|2021-05-13 05:46:20|2163.9|2157.9|2163.6|2157.6|2163.9|2157.9|2163.6|2157.6|2
1620884810000|2021-05-13 05:46:50|2164.1|2158.1|2164.4|2158.4|2164.4|2158.4|2164.1|2158.1|2
1620884820000|2021-05-13 05:47:00|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|1
1620884850000|2021-05-13 05:47:30|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|1
1620884870000|2021-05-13 05:47:50|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|1
1620884880000|2021-05-13 05:48:00|2163.9|2157.9|2163.6|2157.6|2163.9|2157.9|2163.6|2157.6|2
1620884890000|2021-05-13 05:48:10|2163.4|2157.4|2163.6|2157.6|2163.6|2157.6|2163.4|2157.4|2
1620884900000|2021-05-13 05:48:20|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|2163.6|2157.6|3
1620884930000|2021-05-13 05:48:50|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|1
1620884940000|2021-05-13 05:49:00|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|1
1620885010000|2021-05-13 05:50:10|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|1
1620885020000|2021-05-13 05:50:20|2163.9|2157.9|2163.6|2157.6|2163.9|2157.9|2163.6|2157.6|2
1620885030000|2021-05-13 05:50:30|2163.4|2157.4|2161.6|2155.6|2163.4|2157.4|2161.6|2155.6|4
1620885040000|2021-05-13 05:50:40|2161.1|2155.1|2161.4|2155.4|2161.4|2155.4|2160.9|2154.9|11
1620885050000|2021-05-13 05:50:50|2161.1|2155.1|2161.5|2155.5|2161.6|2155.6|2160.9|2154.9|6
1620885080000|2021-05-13 05:51:20|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|1
1620885120000|2021-05-13 05:52:00|2160.6|2154.6|2160.1|2154.1|2160.6|2154.6|2160.1|2154.1|3
1620885160000|2021-05-13 05:52:40|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|1
1620885170000|2021-05-13 05:52:50|2160.6|2154.6|2160.9|2154.9|2160.9|2154.9|2160.6|2154.6|2
1620885260000|2021-05-13 05:54:20|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1620885270000|2021-05-13 05:54:30|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|1
1620885280000|2021-05-13 05:54:40|2161|2155|2161.1|2155.1|2161.1|2155.1|2161|2155|2
1620885290000|2021-05-13 05:54:50|2161|2155|2161.3|2155.3|2161.3|2155.3|2161|2155|2
1620885300000|2021-05-13 05:55:00|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|1
1620885310000|2021-05-13 05:55:10|2161.3|2155.3|2162.1|2156.1|2162.1|2156.1|2161.1|2155.1|4
1620885350000|2021-05-13 05:55:50|2162.4|2156.4|2162.1|2156.1|2162.4|2156.4|2162.1|2156.1|2
1620885390000|2021-05-13 05:56:30|2161.1|2155.1|2162|2156|2162|2156|2161.1|2155.1|2
1620885400000|2021-05-13 05:56:40|2162.6|2156.6|2162.6|2156.6|2162.6|2156.6|2162.6|2156.6|1
1620885420000|2021-05-13 05:57:00|2162.8|2156.8|2162.8|2156.8|2162.8|2156.8|2162.8|2156.8|1
1620885440000|2021-05-13 05:57:20|2161.6|2155.6|2162.9|2156.9|2162.9|2156.9|2161.6|2155.6|2
1620885460000|2021-05-13 05:57:40|2161.6|2155.6|2162.9|2156.9|2162.9|2156.9|2161.6|2155.6|2
1620885480000|2021-05-13 05:58:00|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|1
1620885540000|2021-05-13 05:59:00|2161.5|2155.5|2161.6|2155.6|2161.6|2155.6|2161.5|2155.5|2
1620885590000|2021-05-13 05:59:50|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|1
1620885600000|2021-05-13 06:00:00|2161.3|2155.3|2160.9|2154.9|2161.3|2155.3|2160.9|2154.9|2
1620885710000|2021-05-13 06:01:50|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|1
1620885730000|2021-05-13 06:02:10|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1620885780000|2021-05-13 06:03:00|2160.4|2154.4|2160.6|2154.6|2160.6|2154.6|2160.4|2154.4|2
1620885790000|2021-05-13 06:03:10|2160.4|2154.4|2160|2154|2160.4|2154.4|2160|2154|3
1620885850000|2021-05-13 06:04:10|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|1
1620885900000|2021-05-13 06:05:00|2160|2154|2160|2154|2160|2154|2160|2154|1
1620885910000|2021-05-13 06:05:10|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|1
1620885960000|2021-05-13 06:06:00|2160|2154|2160.1|2154.1|2160.1|2154.1|2160|2154|2
1620885970000|2021-05-13 06:06:10|2160|2154|2160.1|2154.1|2160.1|2154.1|2160|2154|2
1620885990000|2021-05-13 06:06:30|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|1
1620886000000|2021-05-13 06:06:40|2160.1|2154.1|2160.4|2154.4|2160.4|2154.4|2160.1|2154.1|2
1620886020000|2021-05-13 06:07:00|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|1
1620886040000|2021-05-13 06:07:20|2160.4|2154.4|2160.9|2154.9|2160.9|2154.9|2160.4|2154.4|3
1620886050000|2021-05-13 06:07:30|2161|2155|2161|2155|2161|2155|2161|2155|1
1620886060000|2021-05-13 06:07:40|2161.3|2155.3|2161.3|2155.3|2161.4|2155.4|2161.3|2155.3|3
1620886070000|2021-05-13 06:07:50|2161.4|2155.4|2161.3|2155.3|2161.4|2155.4|2161.3|2155.3|4
1620886080000|2021-05-13 06:08:00|2161|2155|2160.9|2154.9|2161|2155|2160.9|2154.9|2
1620886090000|2021-05-13 06:08:10|2161|2155|2160.9|2154.9|2161|2155|2160.9|2154.9|2
1620886100000|2021-05-13 06:08:20|2161|2155|2161|2155|2161|2155|2161|2155|1
1620886130000|2021-05-13 06:08:50|2161.4|2155.4|2161.1|2155.1|2161.4|2155.4|2161.1|2155.1|2
1620886170000|2021-05-13 06:09:30|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|1
1620886180000|2021-05-13 06:09:40|2161|2155|2161.6|2155.6|2161.6|2155.6|2160.9|2154.9|3
1620886190000|2021-05-13 06:09:50|2161.1|2155.1|2161|2155|2161.1|2155.1|2160.9|2154.9|3
1620886220000|2021-05-13 06:10:20|2161.1|2155.1|2161.4|2155.4|2161.4|2155.4|2161.1|2155.1|2
1620886230000|2021-05-13 06:10:30|2161.6|2155.6|2159.9|2153.9|2161.6|2155.6|2159.9|2153.9|4
1620886240000|2021-05-13 06:10:40|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|1
1620886270000|2021-05-13 06:11:10|2160.8|2154.8|2161.1|2155.1|2161.1|2155.1|2160.8|2154.8|2
1620886280000|2021-05-13 06:11:20|2160.9|2154.9|2161.1|2155.1|2161.1|2155.1|2160.9|2154.9|2
1620886290000|2021-05-13 06:11:30|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|1
1620886300000|2021-05-13 06:11:40|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|1
1620886330000|2021-05-13 06:12:10|2161|2155|2160.9|2154.9|2161|2155|2160.9|2154.9|2
1620886340000|2021-05-13 06:12:20|2161|2155|2161.1|2155.1|2161.1|2155.1|2161|2155|2
1620886350000|2021-05-13 06:12:30|2161|2155|2161.6|2155.6|2161.6|2155.6|2161|2155|4
1620886360000|2021-05-13 06:12:40|2162.6|2156.6|2161.8|2155.8|2163.1|2157.1|2161.8|2155.8|6
1620886370000|2021-05-13 06:12:50|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|1
1620886380000|2021-05-13 06:13:00|2162.1|2156.1|2161.5|2155.5|2162.3|2156.3|2161.5|2155.5|7
1620886430000|2021-05-13 06:13:50|2161.4|2155.4|2160.9|2154.9|2161.6|2155.6|2160.9|2154.9|5
1620886450000|2021-05-13 06:14:10|2160.4|2154.4|2160.1|2154.1|2160.6|2154.6|2160.1|2154.1|6
1620886460000|2021-05-13 06:14:20|2160.4|2154.4|2160.4|2154.4|2160.8|2154.8|2160.3|2154.3|9
1620886470000|2021-05-13 06:14:30|2160.3|2154.3|2160.4|2154.4|2160.8|2154.8|2160.3|2154.3|9
1620886480000|2021-05-13 06:14:40|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|1
1620886490000|2021-05-13 06:14:50|2160.4|2154.4|2160.1|2154.1|2160.4|2154.4|2160.1|2154.1|4
1620886500000|2021-05-13 06:15:00|2161.4|2155.4|2161.6|2155.6|2161.6|2155.6|2161.4|2155.4|2
1620886510000|2021-05-13 06:15:10|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|1
1620886560000|2021-05-13 06:16:00|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|1
1620886650000|2021-05-13 06:17:30|2161.4|2155.4|2162|2156|2162.3|2156.3|2161.4|2155.4|6
1620886660000|2021-05-13 06:17:40|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|2161.5|2155.5|3
1620886670000|2021-05-13 06:17:50|2161.5|2155.5|2160.6|2154.6|2161.8|2155.8|2160.6|2154.6|4
1620886730000|2021-05-13 06:18:50|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|1
1620886740000|2021-05-13 06:19:00|2162.1|2156.1|2161.4|2155.4|2162.1|2156.1|2161.4|2155.4|5
1620886750000|2021-05-13 06:19:10|2160.9|2154.9|2160.1|2154.1|2160.9|2154.9|2159.9|2153.9|4
1620886760000|2021-05-13 06:19:20|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|1
1620886770000|2021-05-13 06:19:30|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|1
1620886860000|2021-05-13 06:21:00|2160.4|2154.4|2161.1|2155.1|2161.1|2155.1|2160.4|2154.4|2
1620886870000|2021-05-13 06:21:10|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|1
1620886980000|2021-05-13 06:23:00|2161|2155|2161|2155|2161|2155|2161|2155|1
1620887080000|2021-05-13 06:24:40|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|1
1620887110000|2021-05-13 06:25:10|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|1
1620887160000|2021-05-13 06:26:00|2160.9|2154.9|2161.1|2155.1|2161.1|2155.1|2160.9|2154.9|2
1620887170000|2021-05-13 06:26:10|2160.9|2154.9|2160.9|2154.9|2161.1|2155.1|2160.9|2154.9|3
1620887180000|2021-05-13 06:26:20|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|2160.9|2154.9|3
1620887190000|2021-05-13 06:26:30|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|1
1620887230000|2021-05-13 06:27:10|2161|2155|2161|2155|2161|2155|2161|2155|1
1620887250000|2021-05-13 06:27:30|2160.9|2154.9|2161|2155|2161|2155|2160.9|2154.9|2
1620887260000|2021-05-13 06:27:40|2160.9|2154.9|2161.6|2155.6|2161.9|2155.9|2160.9|2154.9|4
1620887270000|2021-05-13 06:27:50|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|1
1620887400000|2021-05-13 06:30:00|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|1
1620887410000|2021-05-13 06:30:10|2160.6|2154.6|2160.4|2154.4|2160.6|2154.6|2160.4|2154.4|2
1620887420000|2021-05-13 06:30:20|2160.1|2154.1|2159.9|2153.9|2160.1|2154.1|2159.9|2153.9|2
1620887440000|2021-05-13 06:30:40|2159.6|2153.6|2159.6|2153.6|2159.9|2153.9|2159.6|2153.6|7
1620887460000|2021-05-13 06:31:00|2159.4|2153.4|2159.4|2153.4|2159.6|2153.6|2159.4|2153.4|7
1620887490000|2021-05-13 06:31:30|2159.1|2153.1|2158.9|2152.9|2159.1|2153.1|2158.9|2152.9|2
1620887510000|2021-05-13 06:31:50|2158.6|2152.6|2158.9|2152.9|2159.1|2153.1|2158.6|2152.6|4
1620887530000|2021-05-13 06:32:10|2159.9|2153.9|2160.1|2154.1|2160.4|2154.4|2159.9|2153.9|3
1620887540000|2021-05-13 06:32:20|2160.4|2154.4|2160.6|2154.6|2160.6|2154.6|2160.1|2154.1|4
1620887550000|2021-05-13 06:32:30|2160.5|2154.5|2160.8|2154.8|2161.4|2155.4|2160.5|2154.5|4
1620887560000|2021-05-13 06:32:40|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|1
1620887570000|2021-05-13 06:32:50|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|1
1620887580000|2021-05-13 06:33:00|2160.4|2154.4|2160.9|2154.9|2160.9|2154.9|2160.4|2154.4|2
1620887590000|2021-05-13 06:33:10|2160.8|2154.8|2160.3|2154.3|2160.8|2154.8|2160.3|2154.3|2
1620887600000|2021-05-13 06:33:20|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|1
1620887610000|2021-05-13 06:33:30|2160.3|2154.3|2160.9|2154.9|2160.9|2154.9|2160.3|2154.3|2
1620887630000|2021-05-13 06:33:50|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|1
1620887640000|2021-05-13 06:34:00|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|1
1620887650000|2021-05-13 06:34:10|2160.4|2154.4|2160.5|2154.5|2160.8|2154.8|2160.4|2154.4|3
1620887670000|2021-05-13 06:34:30|2160.6|2154.6|2160.6|2154.6|2160.9|2154.9|2160.6|2154.6|3
1620887680000|2021-05-13 06:34:40|2160.9|2154.9|2161.3|2155.3|2161.3|2155.3|2160.9|2154.9|2
1620887700000|2021-05-13 06:35:00|2161.4|2155.4|2161.6|2155.6|2161.6|2155.6|2161.4|2155.4|2
1620887710000|2021-05-13 06:35:10|2161.3|2155.3|2161.6|2155.6|2161.6|2155.6|2161.3|2155.3|6
1620887720000|2021-05-13 06:35:20|2161.8|2155.8|2161.6|2155.6|2161.8|2155.8|2161.6|2155.6|2
1620887730000|2021-05-13 06:35:30|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|1
1620887740000|2021-05-13 06:35:40|2161.9|2155.9|2161.4|2155.4|2161.9|2155.9|2161.4|2155.4|3
1620887750000|2021-05-13 06:35:50|2162.4|2156.4|2162.1|2156.1|2162.9|2156.9|2162.1|2156.1|6
1620887760000|2021-05-13 06:36:00|2161.6|2155.6|2160.6|2154.6|2162.1|2156.1|2160.6|2154.6|12
1620887770000|2021-05-13 06:36:10|2161.3|2155.3|2160.4|2154.4|2161.3|2155.3|2160.4|2154.4|2
1620887790000|2021-05-13 06:36:30|2161.4|2155.4|2160.4|2154.4|2161.4|2155.4|2160.1|2154.1|7
1620887800000|2021-05-13 06:36:40|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1620887820000|2021-05-13 06:37:00|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.4|2154.4|5
1620887850000|2021-05-13 06:37:30|2160.6|2154.6|2160.9|2154.9|2160.9|2154.9|2160.6|2154.6|2
1620887980000|2021-05-13 06:39:40|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|1
1620888060000|2021-05-13 06:41:00|2161.9|2155.9|2161.6|2155.6|2161.9|2155.9|2161.6|2155.6|2
1620888090000|2021-05-13 06:41:30|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|1
1620888140000|2021-05-13 06:42:20|2162.3|2156.3|2162.4|2156.4|2162.8|2156.8|2162.3|2156.3|5
1620888160000|2021-05-13 06:42:40|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|1
1620888170000|2021-05-13 06:42:50|2161.9|2155.9|2162.9|2156.9|2162.9|2156.9|2161.6|2155.6|5
1620888180000|2021-05-13 06:43:00|2162.6|2156.6|2162.6|2156.6|2162.9|2156.9|2162.4|2156.4|5
1620888210000|2021-05-13 06:43:30|2162.9|2156.9|2162.9|2156.9|2162.9|2156.9|2162.6|2156.6|3
1620888220000|2021-05-13 06:43:40|2162.6|2156.6|2162.9|2156.9|2162.9|2156.9|2162.6|2156.6|2
1620888230000|2021-05-13 06:43:50|2163|2157|2163.4|2157.4|2163.5|2157.5|2162.9|2156.9|7
1620888240000|2021-05-13 06:44:00|2163.1|2157.1|2162.6|2156.6|2163.4|2157.4|2162.6|2156.6|5
1620888270000|2021-05-13 06:44:30|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|1
1620888280000|2021-05-13 06:44:40|2162.1|2156.1|2161.9|2155.9|2162.1|2156.1|2161.9|2155.9|2
1620888290000|2021-05-13 06:44:50|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|1
1620888310000|2021-05-13 06:45:10|2161.9|2155.9|2161.4|2155.4|2161.9|2155.9|2161.4|2155.4|5
1620888320000|2021-05-13 06:45:20|2161.6|2155.6|2161.8|2155.8|2162|2156|2161.4|2155.4|6
1620888330000|2021-05-13 06:45:30|2161.4|2155.4|2161|2155|2161.4|2155.4|2161|2155|2
1620888340000|2021-05-13 06:45:40|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1620888350000|2021-05-13 06:45:50|2160.9|2154.9|2160.6|2154.6|2160.9|2154.9|2160.6|2154.6|2
1620888360000|2021-05-13 06:46:00|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|1
1620888370000|2021-05-13 06:46:10|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|1
1620888380000|2021-05-13 06:46:20|2161.8|2155.8|2162|2156|2162|2156|2161.8|2155.8|3
1620888410000|2021-05-13 06:46:50|2162.3|2156.3|2162.9|2156.9|2162.9|2156.9|2162.3|2156.3|2
1620888420000|2021-05-13 06:47:00|2163|2157|2162.6|2156.6|2163|2157|2162.6|2156.6|2
1620888470000|2021-05-13 06:47:50|2163|2157|2162.5|2156.5|2163.1|2157.1|2162.5|2156.5|3
1620888480000|2021-05-13 06:48:00|2162.3|2156.3|2162.6|2156.6|2162.6|2156.6|2162.1|2156.1|7
1620888490000|2021-05-13 06:48:10|2162.1|2156.1|2163|2157|2163|2157|2162.1|2156.1|8
1620888500000|2021-05-13 06:48:20|2163.3|2157.3|2163.4|2157.4|2163.6|2157.6|2163.3|2157.3|4
1620888510000|2021-05-13 06:48:30|2163.3|2157.3|2163.3|2157.3|2163.3|2157.3|2163.3|2157.3|1
1620888520000|2021-05-13 06:48:40|2163.6|2157.6|2164.8|2158.8|2164.9|2158.9|2163.6|2157.6|5
1620888530000|2021-05-13 06:48:50|2164.6|2158.6|2164.4|2158.4|2164.6|2158.6|2164.4|2158.4|6
1620888540000|2021-05-13 06:49:00|2165.1|2159.1|2165.1|2159.1|2165.4|2159.4|2164.6|2158.6|5
1620888560000|2021-05-13 06:49:20|2164.8|2158.8|2164.6|2158.6|2165.5|2159.5|2164.4|2158.4|5
1620888570000|2021-05-13 06:49:30|2164.4|2158.4|2163.1|2157.1|2164.4|2158.4|2163.1|2157.1|5
1620888580000|2021-05-13 06:49:40|2162.9|2156.9|2162.5|2156.5|2162.9|2156.9|2162.5|2156.5|3
1620888590000|2021-05-13 06:49:50|2162.4|2156.4|2162.3|2156.3|2162.4|2156.4|2162.3|2156.3|2
1620888650000|2021-05-13 06:50:50|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|1
1620888670000|2021-05-13 06:51:10|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|1
1620888710000|2021-05-13 06:51:50|2162.6|2156.6|2163.4|2157.4|2164|2158|2162.6|2156.6|12
1620888720000|2021-05-13 06:52:00|2163.3|2157.3|2163|2157|2163.5|2157.5|2163|2157|4
1620888760000|2021-05-13 06:52:40|2162.8|2156.8|2162.8|2156.8|2162.8|2156.8|2162.8|2156.8|1
1620888770000|2021-05-13 06:52:50|2162.5|2156.5|2162.4|2156.4|2162.5|2156.5|2162.1|2156.1|4
1620888790000|2021-05-13 06:53:10|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|1
1620888800000|2021-05-13 06:53:20|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|1
1620888810000|2021-05-13 06:53:30|2162.5|2156.5|2163.1|2157.1|2163.1|2157.1|2162.5|2156.5|3
1620888820000|2021-05-13 06:53:40|2163.4|2157.4|2163.4|2157.4|2163.4|2157.4|2163.4|2157.4|1
1620888830000|2021-05-13 06:53:50|2163.6|2157.6|2163.6|2157.6|2163.9|2157.9|2163.4|2157.4|9
1620888840000|2021-05-13 06:54:00|2163.4|2157.4|2163.3|2157.3|2163.6|2157.6|2163.3|2157.3|4
1620888850000|2021-05-13 06:54:10|2163.4|2157.4|2163.4|2157.4|2163.4|2157.4|2163.4|2157.4|1
1620888860000|2021-05-13 06:54:20|2163.6|2157.6|2163.8|2157.8|2163.8|2157.8|2163.1|2157.1|6
1620888870000|2021-05-13 06:54:30|2164|2158|2162.4|2156.4|2164.3|2158.3|2162.4|2156.4|7
1620888880000|2021-05-13 06:54:40|2162.1|2156.1|2162.3|2156.3|2162.4|2156.4|2162.1|2156.1|5
1620888890000|2021-05-13 06:54:50|2161.9|2155.9|2161.3|2155.3|2161.9|2155.9|2161.3|2155.3|4
1620888900000|2021-05-13 06:55:00|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|1
1620888910000|2021-05-13 06:55:10|2161.9|2155.9|2161.5|2155.5|2162|2156|2161.5|2155.5|3
1620888920000|2021-05-13 06:55:20|2161.8|2155.8|2162|2156|2162|2156|2161.8|2155.8|2
1620888940000|2021-05-13 06:55:40|2161.9|2155.9|2161.4|2155.4|2161.9|2155.9|2161.3|2155.3|12
1620888950000|2021-05-13 06:55:50|2161.5|2155.5|2161.9|2155.9|2162.3|2156.3|2161.5|2155.5|6
1620888960000|2021-05-13 06:56:00|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|1
1620888970000|2021-05-13 06:56:10|2161.6|2155.6|2161.1|2155.1|2161.6|2155.6|2160.9|2154.9|5
1620888980000|2021-05-13 06:56:20|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|1
1620888990000|2021-05-13 06:56:30|2160.8|2154.8|2162.4|2156.4|2162.4|2156.4|2160.8|2154.8|3
1620889000000|2021-05-13 06:56:40|2162.8|2156.8|2162.8|2156.8|2162.8|2156.8|2162.6|2156.6|3
1620889010000|2021-05-13 06:56:50|2162.6|2156.6|2161.5|2155.5|2162.8|2156.8|2161.5|2155.5|11
1620889020000|2021-05-13 06:57:00|2161.4|2155.4|2161|2155|2161.8|2155.8|2161|2155|3
1620889030000|2021-05-13 06:57:10|2160.8|2154.8|2160.8|2154.8|2161|2155|2160.8|2154.8|7
1620889040000|2021-05-13 06:57:20|2161|2155|2160.5|2154.5|2161.8|2155.8|2160.3|2154.3|14
1620889050000|2021-05-13 06:57:30|2161.3|2155.3|2159.9|2153.9|2161.3|2155.3|2159.8|2153.8|13
1620889060000|2021-05-13 06:57:40|2159.8|2153.8|2160|2154|2160.6|2154.6|2159.8|2153.8|8
1620889070000|2021-05-13 06:57:50|2160.3|2154.3|2159.9|2153.9|2161.4|2155.4|2159.9|2153.9|10
1620889080000|2021-05-13 06:58:00|2159.6|2153.6|2159.9|2153.9|2159.9|2153.9|2159.6|2153.6|4
1620889090000|2021-05-13 06:58:10|2160.1|2154.1|2159.9|2153.9|2160.1|2154.1|2159.9|2153.9|2
1620889100000|2021-05-13 06:58:20|2160|2154|2160|2154|2160|2154|2160|2154|1
1620889110000|2021-05-13 06:58:30|2160.1|2154.1|2160.3|2154.3|2161.5|2155.5|2160.1|2154.1|10
1620889120000|2021-05-13 06:58:40|2160.6|2154.6|2160.4|2154.4|2160.8|2154.8|2160.4|2154.4|3
1620889130000|2021-05-13 06:58:50|2160|2154|2160|2154|2160|2154|2160|2154|1
1620889140000|2021-05-13 06:59:00|2159.8|2153.8|2159.8|2153.8|2160|2154|2159.8|2153.8|3
1620889150000|2021-05-13 06:59:10|2160.3|2154.3|2160.3|2154.3|2160.5|2154.5|2160.3|2154.3|7
1620889160000|2021-05-13 06:59:20|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|1
1620889170000|2021-05-13 06:59:30|2161|2155|2161.9|2155.9|2161.9|2155.9|2160.8|2154.8|4
1620889180000|2021-05-13 06:59:40|2162.1|2156.1|2162.3|2156.3|2162.8|2156.8|2161.9|2155.9|11
1620889190000|2021-05-13 06:59:50|2162|2156|2161.1|2155.1|2162|2156|2161.1|2155.1|4
1620889200000|2021-05-13 07:00:00|2161|2155|2160.5|2154.5|2161|2155|2160.5|2154.5|3
1620889210000|2021-05-13 07:00:10|2159.8|2153.8|2158.6|2152.6|2159.8|2153.8|2158.6|2152.6|5
1620889220000|2021-05-13 07:00:20|2158.5|2152.5|2157|2151|2158.5|2152.5|2156.9|2150.9|5
1620889230000|2021-05-13 07:00:30|2157.5|2151.5|2158|2152|2158.3|2152.3|2157.5|2151.5|3
1620889240000|2021-05-13 07:00:40|2157.9|2151.9|2158.4|2152.4|2158.4|2152.4|2157.5|2151.5|5
1620889350000|2021-05-13 07:02:30|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|1
1620889410000|2021-05-13 07:03:30|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|1
1620889470000|2021-05-13 07:04:30|2158.5|2152.5|2159.6|2153.6|2159.6|2153.6|2158.5|2152.5|2
1620889480000|2021-05-13 07:04:40|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|1
1620889520000|2021-05-13 07:05:20|2159.5|2153.5|2159.3|2153.3|2159.5|2153.5|2159.3|2153.3|2
1620889530000|2021-05-13 07:05:30|2159.1|2153.1|2158.1|2152.1|2159.1|2153.1|2158|2152|5
1620889540000|2021-05-13 07:05:40|2158.8|2152.8|2158.5|2152.5|2159|2153|2158.5|2152.5|3
1620889550000|2021-05-13 07:05:50|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|1
1620889560000|2021-05-13 07:06:00|2158.8|2152.8|2159|2153|2159|2153|2158.8|2152.8|2
1620889570000|2021-05-13 07:06:10|2158.8|2152.8|2158.6|2152.6|2158.8|2152.8|2158.6|2152.6|2
1620889600000|2021-05-13 07:06:40|2158.4|2152.4|2158|2152|2158.4|2152.4|2158|2152|3
1620889650000|2021-05-13 07:07:30|2158.3|2152.3|2158.4|2152.4|2158.4|2152.4|2158.3|2152.3|2
1620889670000|2021-05-13 07:07:50|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|1
1620889680000|2021-05-13 07:08:00|2158.1|2152.1|2157.6|2151.6|2158.1|2152.1|2157.6|2151.6|3
1620889720000|2021-05-13 07:08:40|2157.5|2151.5|2157.4|2151.4|2157.5|2151.5|2157.4|2151.4|2
1620889730000|2021-05-13 07:08:50|2156.8|2150.8|2156.5|2150.5|2156.8|2150.8|2156.5|2150.5|2
1620889750000|2021-05-13 07:09:10|2156.8|2150.8|2156.5|2150.5|2156.8|2150.8|2156.5|2150.5|2
1620889760000|2021-05-13 07:09:20|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|1
1620889770000|2021-05-13 07:09:30|2156.6|2150.6|2157.8|2151.8|2157.8|2151.8|2156.6|2150.6|3
1620889780000|2021-05-13 07:09:40|2157.5|2151.5|2158.5|2152.5|2158.5|2152.5|2157.5|2151.5|2
1620889800000|2021-05-13 07:10:00|2158.8|2152.8|2159.3|2153.3|2159.5|2153.5|2158.8|2152.8|4
1620889810000|2021-05-13 07:10:10|2159|2153|2158.9|2152.9|2159|2153|2158.9|2152.9|2
1620889830000|2021-05-13 07:10:30|2158.5|2152.5|2158.8|2152.8|2158.8|2152.8|2158.5|2152.5|2
1620889890000|2021-05-13 07:11:30|2158.6|2152.6|2159.3|2153.3|2159.3|2153.3|2158.6|2152.6|4
1620889900000|2021-05-13 07:11:40|2159.6|2153.6|2159.8|2153.8|2159.8|2153.8|2159.6|2153.6|2
1620889930000|2021-05-13 07:12:10|2159.9|2153.9|2160.5|2154.5|2162.5|2156.5|2159.9|2153.9|5
1620889940000|2021-05-13 07:12:20|2160.8|2154.8|2161.3|2155.3|2161.3|2155.3|2160.8|2154.8|2
1620889980000|2021-05-13 07:13:00|2161|2155|2160.8|2154.8|2161|2155|2160.8|2154.8|2
1620890020000|2021-05-13 07:13:40|2161|2155|2162.5|2156.5|2162.5|2156.5|2161|2155|3
1620890040000|2021-05-13 07:14:00|2162.6|2156.6|2162.5|2156.5|2162.6|2156.6|2162.5|2156.5|2
1620890060000|2021-05-13 07:14:20|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|1
1620890070000|2021-05-13 07:14:30|2163.8|2157.8|2164|2158|2164|2158|2163.8|2157.8|3
1620890080000|2021-05-13 07:14:40|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|1
1620890090000|2021-05-13 07:14:50|2163.8|2157.8|2163.3|2157.3|2163.8|2157.8|2163.3|2157.3|2
1620890100000|2021-05-13 07:15:00|2162.8|2156.8|2163.3|2157.3|2163.3|2157.3|2162.8|2156.8|2
1620890120000|2021-05-13 07:15:20|2162.9|2156.9|2163.3|2157.3|2163.3|2157.3|2162.9|2156.9|4
1620890130000|2021-05-13 07:15:30|2162.9|2156.9|2163.3|2157.3|2163.3|2157.3|2162.9|2156.9|2
1620890150000|2021-05-13 07:15:50|2162.9|2156.9|2162.9|2156.9|2162.9|2156.9|2162.9|2156.9|1
1620890180000|2021-05-13 07:16:20|2162.8|2156.8|2161.8|2155.8|2162.8|2156.8|2161.8|2155.8|3
1620890190000|2021-05-13 07:16:30|2161.5|2155.5|2161|2155|2161.5|2155.5|2161|2155|3
1620890200000|2021-05-13 07:16:40|2160.9|2154.9|2161|2155|2161|2155|2160.9|2154.9|2
1620890220000|2021-05-13 07:17:00|2160.8|2154.8|2160.5|2154.5|2160.8|2154.8|2160.5|2154.5|2
1620890230000|2021-05-13 07:17:10|2160.3|2154.3|2159.3|2153.3|2160.3|2154.3|2159.3|2153.3|3
1620890240000|2021-05-13 07:17:20|2159|2153|2159.5|2153.5|2159.5|2153.5|2159|2153|3
1620890250000|2021-05-13 07:17:30|2159.3|2153.3|2159.9|2153.9|2159.9|2153.9|2159|2153|4
1620890290000|2021-05-13 07:18:10|2159.8|2153.8|2159.1|2153.1|2159.8|2153.8|2159.1|2153.1|4
1620890300000|2021-05-13 07:18:20|2159|2153|2159.5|2153.5|2159.5|2153.5|2158.5|2152.5|8
1620890330000|2021-05-13 07:18:50|2159.3|2153.3|2159|2153|2159.3|2153.3|2159|2153|2
1620890340000|2021-05-13 07:19:00|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|1
1620890370000|2021-05-13 07:19:30|2158.5|2152.5|2158.3|2152.3|2158.5|2152.5|2158.3|2152.3|2
1620890380000|2021-05-13 07:19:40|2159|2153|2159|2153|2159|2153|2159|2153|1
1620890400000|2021-05-13 07:20:00|2159.1|2153.1|2159.8|2153.8|2159.8|2153.8|2159.1|2153.1|2
1620890550000|2021-05-13 07:22:30|2160|2154|2160.1|2154.1|2160.1|2154.1|2160|2154|2
1620890560000|2021-05-13 07:22:40|2160.4|2154.4|2161.8|2155.8|2161.8|2155.8|2160.4|2154.4|4
1620890600000|2021-05-13 07:23:20|2161.5|2155.5|2161.1|2155.1|2161.5|2155.5|2161.1|2155.1|2
1620890630000|2021-05-13 07:23:50|2160.9|2154.9|2160.3|2154.3|2160.9|2154.9|2160.3|2154.3|2
1620890640000|2021-05-13 07:24:00|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|1
1620890650000|2021-05-13 07:24:10|2159.5|2153.5|2159.3|2153.3|2159.5|2153.5|2159.3|2153.3|3
1620890660000|2021-05-13 07:24:20|2158.8|2152.8|2159.5|2153.5|2159.5|2153.5|2158.8|2152.8|2
1620890680000|2021-05-13 07:24:40|2159.3|2153.3|2159.1|2153.1|2159.3|2153.3|2159.1|2153.1|2
1620890710000|2021-05-13 07:25:10|2158.9|2152.9|2158.3|2152.3|2158.9|2152.9|2158.3|2152.3|2
1620890720000|2021-05-13 07:25:20|2158|2152|2154.5|2148.5|2158|2152|2154.3|2148.3|9
1620890730000|2021-05-13 07:25:30|2154.3|2148.3|2150|2144|2154.3|2148.3|2149.9|2143.9|15
1620890740000|2021-05-13 07:25:40|2150.1|2144.1|2150.3|2144.3|2150.4|2144.4|2150.1|2144.1|3
1620890760000|2021-05-13 07:26:00|2150.5|2144.5|2152.3|2146.3|2152.3|2146.3|2150.5|2144.5|3
1620890770000|2021-05-13 07:26:10|2152.5|2146.5|2152.5|2146.5|2152.5|2146.5|2151.8|2145.8|4
1620890810000|2021-05-13 07:26:50|2152|2146|2152|2146|2152|2146|2152|2146|1
1620890820000|2021-05-13 07:27:00|2152.3|2146.3|2152.3|2146.3|2152.3|2146.3|2152.3|2146.3|1
1620890840000|2021-05-13 07:27:20|2152.5|2146.5|2153.1|2147.1|2153.1|2147.1|2152.5|2146.5|3
1620890850000|2021-05-13 07:27:30|2153.3|2147.3|2154|2148|2154|2148|2153.3|2147.3|2
1620890860000|2021-05-13 07:27:40|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|1
1620890880000|2021-05-13 07:28:00|2153.6|2147.6|2153.6|2147.6|2153.6|2147.6|2153.6|2147.6|1
1620890900000|2021-05-13 07:28:20|2154|2148|2154|2148|2154|2148|2154|2148|1
1620890920000|2021-05-13 07:28:40|2154.3|2148.3|2155.1|2149.1|2155.1|2149.1|2154.3|2148.3|2
1620890950000|2021-05-13 07:29:10|2155|2149|2155|2149|2155|2149|2155|2149|1
1620890960000|2021-05-13 07:29:20|2156|2150|2155.5|2149.5|2156|2150|2155.5|2149.5|2
1620890980000|2021-05-13 07:29:40|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|1
1620891000000|2021-05-13 07:30:00|2155.5|2149.5|2155.4|2149.4|2155.5|2149.5|2155|2149|4
1620891020000|2021-05-13 07:30:20|2154.8|2148.8|2154.5|2148.5|2154.8|2148.8|2154.5|2148.5|2
1620891060000|2021-05-13 07:31:00|2155|2149|2154.4|2148.4|2155|2149|2154.4|2148.4|2
1620891090000|2021-05-13 07:31:30|2154.6|2148.6|2154.9|2148.9|2155|2149|2154.6|2148.6|3
1620891120000|2021-05-13 07:32:00|2155.3|2149.3|2155.4|2149.4|2156|2150|2155.3|2149.3|6
1620891130000|2021-05-13 07:32:10|2156|2150|2156.1|2150.1|2156.1|2150.1|2155.9|2149.9|4
1620891140000|2021-05-13 07:32:20|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|1
1620891150000|2021-05-13 07:32:30|2156.1|2150.1|2154.5|2148.5|2156.1|2150.1|2154.5|2148.5|5
1620891170000|2021-05-13 07:32:50|2153.3|2147.3|2152.8|2146.8|2153.3|2147.3|2152|2146|4
1620891190000|2021-05-13 07:33:10|2152.5|2146.5|2151.3|2145.3|2152.5|2146.5|2151.3|2145.3|2
1620891200000|2021-05-13 07:33:20|2151|2145|2151.3|2145.3|2151.3|2145.3|2151|2145|2
1620891210000|2021-05-13 07:33:30|2151.1|2145.1|2150.5|2144.5|2151.1|2145.1|2150.5|2144.5|2
1620891220000|2021-05-13 07:33:40|2150.8|2144.8|2150.8|2144.8|2150.8|2144.8|2150.8|2144.8|1
1620891260000|2021-05-13 07:34:20|2151|2145|2151|2145|2151|2145|2151|2145|1
1620891270000|2021-05-13 07:34:30|2151.1|2145.1|2150.8|2144.8|2151.1|2145.1|2150.8|2144.8|2
1620891300000|2021-05-13 07:35:00|2149.9|2143.9|2149.4|2143.4|2149.9|2143.9|2149.4|2143.4|3
1620891310000|2021-05-13 07:35:10|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|1
1620891380000|2021-05-13 07:36:20|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|1
1620891390000|2021-05-13 07:36:30|2149.5|2143.5|2150.5|2144.5|2150.5|2144.5|2149.5|2143.5|2
1620891400000|2021-05-13 07:36:40|2150.8|2144.8|2149.5|2143.5|2150.8|2144.8|2149.5|2143.5|3
1620891410000|2021-05-13 07:36:50|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|1
1620891420000|2021-05-13 07:37:00|2149|2143|2148.8|2142.8|2149|2143|2148.8|2142.8|2
1620891460000|2021-05-13 07:37:40|2148.5|2142.5|2147.6|2141.6|2148.5|2142.5|2147|2141|4
1620891470000|2021-05-13 07:37:50|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|1
1620891480000|2021-05-13 07:38:00|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|1
1620891490000|2021-05-13 07:38:10|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|1
1620891510000|2021-05-13 07:38:30|2147.4|2141.4|2147.3|2141.3|2147.6|2141.6|2147.3|2141.3|4
1620891520000|2021-05-13 07:38:40|2147|2141|2145.3|2139.3|2147|2141|2145.3|2139.3|4
1620891530000|2021-05-13 07:38:50|2145.1|2139.1|2144|2138|2145.1|2139.1|2144|2138|4
1620891540000|2021-05-13 07:39:00|2143.8|2137.8|2143.3|2137.3|2143.8|2137.8|2143.3|2137.3|2
1620891560000|2021-05-13 07:39:20|2143.5|2137.5|2144.1|2138.1|2144.4|2138.4|2143.5|2137.5|4
1620891570000|2021-05-13 07:39:30|2143.8|2137.8|2143.8|2137.8|2144|2138|2143.8|2137.8|4
1620891590000|2021-05-13 07:39:50|2144|2138|2144.4|2138.4|2144.4|2138.4|2144|2138|2
1620891610000|2021-05-13 07:40:10|2144.6|2138.6|2144.3|2138.3|2144.6|2138.6|2144|2138|5
1620891620000|2021-05-13 07:40:20|2144|2138|2143.3|2137.3|2144|2138|2143.3|2137.3|2
1620891630000|2021-05-13 07:40:30|2143|2137|2141.6|2135.6|2143|2137|2141.6|2135.6|6
1620891640000|2021-05-13 07:40:40|2141.8|2135.8|2143|2137|2143.3|2137.3|2141.8|2135.8|6
1620891650000|2021-05-13 07:40:50|2142.9|2136.9|2142.9|2136.9|2142.9|2136.9|2142.9|2136.9|1
1620891670000|2021-05-13 07:41:10|2143.3|2137.3|2143.3|2137.3|2143.3|2137.3|2143.3|2137.3|1
1620891710000|2021-05-13 07:41:50|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|1
1620891740000|2021-05-13 07:42:20|2142|2136|2142|2136|2142|2136|2142|2136|1
1620891750000|2021-05-13 07:42:30|2141.8|2135.8|2142.3|2136.3|2142.3|2136.3|2141.8|2135.8|3
1620891780000|2021-05-13 07:43:00|2142|2136|2141|2135|2142|2136|2140.5|2134.5|5
1620891790000|2021-05-13 07:43:10|2140.9|2134.9|2140.8|2134.8|2140.9|2134.9|2140.8|2134.8|2
1620891800000|2021-05-13 07:43:20|2140.5|2134.5|2140.8|2134.8|2140.8|2134.8|2140.5|2134.5|2
1620891820000|2021-05-13 07:43:40|2140.5|2134.5|2138.9|2132.9|2140.5|2134.5|2138.9|2132.9|3
1620891830000|2021-05-13 07:43:50|2139|2133|2139|2133|2139|2133|2139|2133|1
1620891850000|2021-05-13 07:44:10|2140.3|2134.3|2140.3|2134.3|2140.3|2134.3|2140.3|2134.3|1
1620891860000|2021-05-13 07:44:20|2139.8|2133.8|2139.6|2133.6|2139.8|2133.8|2139.5|2133.5|3
1620891870000|2021-05-13 07:44:30|2139.9|2133.9|2137.3|2131.3|2139.9|2133.9|2137.3|2131.3|3
1620891890000|2021-05-13 07:44:50|2137.5|2131.5|2137.1|2131.1|2137.5|2131.5|2137|2131|4
1620891900000|2021-05-13 07:45:00|2137.5|2131.5|2137.4|2131.4|2137.5|2131.5|2137.4|2131.4|2
1620891910000|2021-05-13 07:45:10|2137.5|2131.5|2137.4|2131.4|2137.5|2131.5|2137.4|2131.4|4
1620891940000|2021-05-13 07:45:40|2137|2131|2137.3|2131.3|2137.3|2131.3|2137|2131|2
1620891960000|2021-05-13 07:46:00|2137|2131|2136.6|2130.6|2137.1|2131.1|2136.6|2130.6|3
1620891980000|2021-05-13 07:46:20|2136.9|2130.9|2136.5|2130.5|2136.9|2130.9|2136.5|2130.5|3
1620891990000|2021-05-13 07:46:30|2136.8|2130.8|2137.3|2131.3|2137.3|2131.3|2136.8|2130.8|2
1620892000000|2021-05-13 07:46:40|2137.5|2131.5|2137.6|2131.6|2138.3|2132.3|2137.5|2131.5|3
1620892010000|2021-05-13 07:46:50|2138.3|2132.3|2138.4|2132.4|2138.4|2132.4|2138.3|2132.3|2
1620892020000|2021-05-13 07:47:00|2138.3|2132.3|2138.3|2132.3|2138.3|2132.3|2138.3|2132.3|1
1620892030000|2021-05-13 07:47:10|2138.4|2132.4|2138.5|2132.5|2138.5|2132.5|2138.4|2132.4|2
1620892040000|2021-05-13 07:47:20|2138.4|2132.4|2138.1|2132.1|2138.4|2132.4|2138.1|2132.1|2
1620892050000|2021-05-13 07:47:30|2138|2132|2137.8|2131.8|2138|2132|2137.8|2131.8|2
1620892060000|2021-05-13 07:47:40|2137.5|2131.5|2137.5|2131.5|2137.5|2131.5|2137.5|2131.5|1
1620892070000|2021-05-13 07:47:50|2139|2133|2139.3|2133.3|2139.3|2133.3|2139|2133|2
1620892080000|2021-05-13 07:48:00|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|1
1620892090000|2021-05-13 07:48:10|2139.4|2133.4|2140.5|2134.5|2140.5|2134.5|2139.4|2133.4|2
1620892100000|2021-05-13 07:48:20|2140.3|2134.3|2138.8|2132.8|2140.3|2134.3|2138.8|2132.8|5
1620892110000|2021-05-13 07:48:30|2138.6|2132.6|2138.6|2132.6|2138.6|2132.6|2138.5|2132.5|3
1620892130000|2021-05-13 07:48:50|2138.5|2132.5|2138.3|2132.3|2138.5|2132.5|2138.3|2132.3|2
1620892140000|2021-05-13 07:49:00|2138|2132|2138|2132|2138|2132|2138|2132|1
1620892150000|2021-05-13 07:49:10|2138.8|2132.8|2138|2132|2139.4|2133.4|2138|2132|4
1620892160000|2021-05-13 07:49:20|2137.8|2131.8|2137.8|2131.8|2137.8|2131.8|2137.8|2131.8|1
1620892170000|2021-05-13 07:49:30|2137.5|2131.5|2137.8|2131.8|2137.8|2131.8|2136.8|2130.8|5
1620892200000|2021-05-13 07:50:00|2137.4|2131.4|2137.3|2131.3|2137.4|2131.4|2137.3|2131.3|2
1620892210000|2021-05-13 07:50:10|2137.5|2131.5|2138.3|2132.3|2138.3|2132.3|2137.5|2131.5|2
1620892340000|2021-05-13 07:52:20|2138.8|2132.8|2138.8|2132.8|2138.8|2132.8|2138.8|2132.8|1
1620892360000|2021-05-13 07:52:40|2139|2133|2139|2133|2139|2133|2139|2133|1
1620892370000|2021-05-13 07:52:50|2139.3|2133.3|2139.3|2133.3|2139.3|2133.3|2139.3|2133.3|1
1620892380000|2021-05-13 07:53:00|2139.8|2133.8|2140.3|2134.3|2140.3|2134.3|2139.8|2133.8|2
1620892450000|2021-05-13 07:54:10|2140.4|2134.4|2140.5|2134.5|2140.6|2134.6|2140.4|2134.4|3
1620892460000|2021-05-13 07:54:20|2140.4|2134.4|2140.5|2134.5|2140.5|2134.5|2140.4|2134.4|2
1620892480000|2021-05-13 07:54:40|2140.6|2134.6|2141.4|2135.4|2141.6|2135.6|2140.6|2134.6|6
1620892490000|2021-05-13 07:54:50|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|1
1620892500000|2021-05-13 07:55:00|2141|2135|2141|2135|2141|2135|2141|2135|1
1620892510000|2021-05-13 07:55:10|2140.8|2134.8|2140.8|2134.8|2140.8|2134.8|2140.8|2134.8|1
1620892520000|2021-05-13 07:55:20|2140.9|2134.9|2142|2136|2142|2136|2140.9|2134.9|2
1620892530000|2021-05-13 07:55:30|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|1
1620892540000|2021-05-13 07:55:40|2141.5|2135.5|2140.5|2134.5|2141.5|2135.5|2140.5|2134.5|2
1620892550000|2021-05-13 07:55:50|2141.5|2135.5|2141.8|2135.8|2141.9|2135.9|2141.5|2135.5|3
1620892560000|2021-05-13 07:56:00|2142.1|2136.1|2141.8|2135.8|2142.1|2136.1|2141.8|2135.8|2
1620892570000|2021-05-13 07:56:10|2141.5|2135.5|2141.3|2135.3|2141.5|2135.5|2141.3|2135.3|2
1620892590000|2021-05-13 07:56:30|2141.4|2135.4|2141.8|2135.8|2142|2136|2141.4|2135.4|4
1620892670000|2021-05-13 07:57:50|2142|2136|2142.6|2136.6|2142.6|2136.6|2142|2136|2
1620892680000|2021-05-13 07:58:00|2143|2137|2143|2137|2143|2137|2143|2137|1
1620892710000|2021-05-13 07:58:30|2142.8|2136.8|2142.8|2136.8|2142.8|2136.8|2142.8|2136.8|1
1620892720000|2021-05-13 07:58:40|2143.3|2137.3|2142.8|2136.8|2143.3|2137.3|2142.8|2136.8|3
1620892730000|2021-05-13 07:58:50|2142.3|2136.3|2142.3|2136.3|2142.3|2136.3|2142.3|2136.3|1
1620892740000|2021-05-13 07:59:00|2142.4|2136.4|2142.4|2136.4|2142.4|2136.4|2142.4|2136.4|1
1620892770000|2021-05-13 07:59:30|2142.6|2136.6|2143.3|2137.3|2143.3|2137.3|2142.6|2136.6|2
1620892830000|2021-05-13 08:00:30|2143.5|2137.5|2143.9|2137.9|2143.9|2137.9|2143.5|2137.5|2
1620892840000|2021-05-13 08:00:40|2144|2138|2144|2138|2144.1|2138.1|2144|2138|3
1620892860000|2021-05-13 08:01:00|2144.3|2138.3|2144.5|2138.5|2144.5|2138.5|2144.3|2138.3|2
1620892890000|2021-05-13 08:01:30|2144.4|2138.4|2144.4|2138.4|2144.4|2138.4|2144.4|2138.4|1
1620892900000|2021-05-13 08:01:40|2144.5|2138.5|2144.3|2138.3|2145.5|2139.5|2144.3|2138.3|6
1620892910000|2021-05-13 08:01:50|2144.1|2138.1|2143.9|2137.9|2144.1|2138.1|2143.9|2137.9|2
1620892920000|2021-05-13 08:02:00|2143.5|2137.5|2143.3|2137.3|2143.5|2137.5|2143.3|2137.3|2
1620892930000|2021-05-13 08:02:10|2143.4|2137.4|2143.8|2137.8|2143.8|2137.8|2143.4|2137.4|2
1620892950000|2021-05-13 08:02:30|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|1
1620892970000|2021-05-13 08:02:50|2143.8|2137.8|2141.8|2135.8|2143.8|2137.8|2141.8|2135.8|4
1620893000000|2021-05-13 08:03:20|2141.5|2135.5|2141|2135|2141.5|2135.5|2141|2135|2
1620893010000|2021-05-13 08:03:30|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|1
1620893060000|2021-05-13 08:04:20|2141.5|2135.5|2142.3|2136.3|2142.3|2136.3|2141.5|2135.5|2
1620893070000|2021-05-13 08:04:30|2142|2136|2141.8|2135.8|2142|2136|2141.4|2135.4|6
1620893080000|2021-05-13 08:04:40|2142|2136|2142|2136|2142|2136|2142|2136|1
1620893090000|2021-05-13 08:04:50|2142.3|2136.3|2142.8|2136.8|2142.8|2136.8|2142.3|2136.3|3
1620893100000|2021-05-13 08:05:00|2142.5|2136.5|2142.3|2136.3|2142.5|2136.5|2142.3|2136.3|2
1620893110000|2021-05-13 08:05:10|2142|2136|2141.5|2135.5|2142|2136|2141.5|2135.5|7
1620893120000|2021-05-13 08:05:20|2141.8|2135.8|2142|2136|2142|2136|2141.8|2135.8|2
1620893160000|2021-05-13 08:06:00|2142.1|2136.1|2141.8|2135.8|2142.6|2136.6|2141.8|2135.8|6
1620893170000|2021-05-13 08:06:10|2141.6|2135.6|2141.5|2135.5|2141.6|2135.6|2141.5|2135.5|4
1620893180000|2021-05-13 08:06:20|2141.3|2135.3|2139.8|2133.8|2141.3|2135.3|2139.6|2133.6|6
1620893190000|2021-05-13 08:06:30|2139.5|2133.5|2140|2134|2140|2134|2139.5|2133.5|3
1620893200000|2021-05-13 08:06:40|2139.8|2133.8|2139.8|2133.8|2139.8|2133.8|2139.8|2133.8|1
1620893210000|2021-05-13 08:06:50|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|1
1620893230000|2021-05-13 08:07:10|2139.3|2133.3|2138.4|2132.4|2139.3|2133.3|2138.4|2132.4|2
1620893240000|2021-05-13 08:07:20|2138.3|2132.3|2138.1|2132.1|2138.3|2132.3|2138.1|2132.1|2
1620893260000|2021-05-13 08:07:40|2138.3|2132.3|2139.3|2133.3|2139.8|2133.8|2138.3|2132.3|3
1620893280000|2021-05-13 08:08:00|2139.1|2133.1|2138.8|2132.8|2139.1|2133.1|2138.6|2132.6|3
1620893290000|2021-05-13 08:08:10|2138.5|2132.5|2138.4|2132.4|2138.5|2132.5|2138.4|2132.4|2
1620893300000|2021-05-13 08:08:20|2138.3|2132.3|2137.8|2131.8|2138.3|2132.3|2137.8|2131.8|2
1620893340000|2021-05-13 08:09:00|2137.5|2131.5|2137.5|2131.5|2137.5|2131.5|2137.5|2131.5|1
1620893360000|2021-05-13 08:09:20|2136.5|2130.5|2136.3|2130.3|2136.5|2130.5|2136.3|2130.3|2
1620893370000|2021-05-13 08:09:30|2136|2130|2136|2130|2136|2130|2136|2130|1
1620893380000|2021-05-13 08:09:40|2136.3|2130.3|2137.1|2131.1|2137.1|2131.1|2136.3|2130.3|2
1620893390000|2021-05-13 08:09:50|2137|2131|2137|2131|2137|2131|2137|2131|1
1620893400000|2021-05-13 08:10:00|2136.8|2130.8|2136.4|2130.4|2136.8|2130.8|2136.4|2130.4|2
1620893410000|2021-05-13 08:10:10|2136.3|2130.3|2136.8|2130.8|2136.8|2130.8|2136.3|2130.3|3
1620893490000|2021-05-13 08:11:30|2137|2131|2138.3|2132.3|2138.8|2132.8|2137|2131|5
1620893500000|2021-05-13 08:11:40|2138|2132|2138|2132|2138|2132|2138|2132|1
1620893510000|2021-05-13 08:11:50|2137.8|2131.8|2137|2131|2137.8|2131.8|2137|2131|5
1620893520000|2021-05-13 08:12:00|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|1
1620893530000|2021-05-13 08:12:10|2136.5|2130.5|2136|2130|2136.5|2130.5|2136|2130|3
1620893600000|2021-05-13 08:13:20|2135.8|2129.8|2135.5|2129.5|2135.8|2129.8|2135.5|2129.5|2
1620893620000|2021-05-13 08:13:40|2135.8|2129.8|2136.9|2130.9|2136.9|2130.9|2135.8|2129.8|7
1620893630000|2021-05-13 08:13:50|2136.5|2130.5|2136.4|2130.4|2136.5|2130.5|2136.4|2130.4|2
1620893640000|2021-05-13 08:14:00|2136.3|2130.3|2136.3|2130.3|2136.3|2130.3|2136.3|2130.3|1
1620893650000|2021-05-13 08:14:10|2136.5|2130.5|2136.5|2130.5|2136.5|2130.5|2136.5|2130.5|1
1620893670000|2021-05-13 08:14:30|2136.1|2130.1|2136.1|2130.1|2136.1|2130.1|2136.1|2130.1|1
1620893680000|2021-05-13 08:14:40|2136|2130|2135.8|2129.8|2136|2130|2135.8|2129.8|2
1620893690000|2021-05-13 08:14:50|2136|2130|2136.1|2130.1|2136.1|2130.1|2136|2130|2
1620893700000|2021-05-13 08:15:00|2136.5|2130.5|2136.4|2130.4|2136.5|2130.5|2136.4|2130.4|2
1620893710000|2021-05-13 08:15:10|2136.5|2130.5|2136.5|2130.5|2136.5|2130.5|2136.5|2130.5|1
1620893720000|2021-05-13 08:15:20|2137.8|2131.8|2138.5|2132.5|2138.5|2132.5|2137.8|2131.8|2
1620893730000|2021-05-13 08:15:30|2138.4|2132.4|2138.4|2132.4|2138.4|2132.4|2138.4|2132.4|1
1620893780000|2021-05-13 08:16:20|2138.6|2132.6|2139.8|2133.8|2139.8|2133.8|2138.6|2132.6|3
1620893790000|2021-05-13 08:16:30|2140|2134|2139.8|2133.8|2140|2134|2139.8|2133.8|5
1620893800000|2021-05-13 08:16:40|2139.6|2133.6|2139.4|2133.4|2139.6|2133.6|2139.4|2133.4|2
1620893820000|2021-05-13 08:17:00|2139.3|2133.3|2139.3|2133.3|2139.3|2133.3|2139.3|2133.3|1
1620893830000|2021-05-13 08:17:10|2138.8|2132.8|2139|2133|2139.3|2133.3|2138.8|2132.8|3
1620893910000|2021-05-13 08:18:30|2139.3|2133.3|2139.3|2133.3|2139.5|2133.5|2139.3|2133.3|4
1620893920000|2021-05-13 08:18:40|2139.5|2133.5|2139.6|2133.6|2139.6|2133.6|2139.5|2133.5|2
1620893970000|2021-05-13 08:19:30|2139.5|2133.5|2138.1|2132.1|2139.5|2133.5|2138.1|2132.1|3
1620893980000|2021-05-13 08:19:40|2138|2132|2137.8|2131.8|2138|2132|2137.8|2131.8|2
1620893990000|2021-05-13 08:19:50|2138|2132|2138|2132|2138|2132|2138|2132|1
1620894000000|2021-05-13 08:20:00|2138.3|2132.3|2138.3|2132.3|2138.3|2132.3|2138.3|2132.3|1
1620894020000|2021-05-13 08:20:20|2138|2132|2138|2132|2138|2132|2138|2132|1
1620894060000|2021-05-13 08:21:00|2137.9|2131.9|2137.8|2131.8|2137.9|2131.9|2137.8|2131.8|2
1620894110000|2021-05-13 08:21:50|2138|2132|2138.3|2132.3|2138.3|2132.3|2138|2132|2
1620894150000|2021-05-13 08:22:30|2138|2132|2138|2132|2138|2132|2138|2132|1
1620894160000|2021-05-13 08:22:40|2138.3|2132.3|2138.3|2132.3|2138.3|2132.3|2138.3|2132.3|1
1620894180000|2021-05-13 08:23:00|2137.8|2131.8|2138.4|2132.4|2138.4|2132.4|2137.3|2131.3|4
1620894200000|2021-05-13 08:23:20|2138.6|2132.6|2138.8|2132.8|2138.8|2132.8|2138.6|2132.6|2
1620894210000|2021-05-13 08:23:30|2139.3|2133.3|2139.4|2133.4|2139.4|2133.4|2139.3|2133.3|2
1620894230000|2021-05-13 08:23:50|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|1
1620894240000|2021-05-13 08:24:00|2139.5|2133.5|2139.6|2133.6|2139.6|2133.6|2139.5|2133.5|2
1620894250000|2021-05-13 08:24:10|2139.8|2133.8|2139.8|2133.8|2139.8|2133.8|2139.8|2133.8|1
1620894320000|2021-05-13 08:25:20|2139.6|2133.6|2139.5|2133.5|2139.6|2133.6|2139.5|2133.5|2
1620894330000|2021-05-13 08:25:30|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|1
1620894360000|2021-05-13 08:26:00|2138.8|2132.8|2138.8|2132.8|2138.8|2132.8|2138.8|2132.8|1
1620894370000|2021-05-13 08:26:10|2138.5|2132.5|2138.5|2132.5|2138.5|2132.5|2138.5|2132.5|1
1620894400000|2021-05-13 08:26:40|2138.6|2132.6|2139.3|2133.3|2139.3|2133.3|2138.5|2132.5|4
1620894410000|2021-05-13 08:26:50|2139|2133|2139|2133|2139|2133|2139|2133|1
1620894420000|2021-05-13 08:27:00|2139.1|2133.1|2139.8|2133.8|2139.8|2133.8|2139.1|2133.1|2
1620894430000|2021-05-13 08:27:10|2140.3|2134.3|2139.5|2133.5|2140.3|2134.3|2139.5|2133.5|2
1620894450000|2021-05-13 08:27:30|2139.4|2133.4|2138.9|2132.9|2139.4|2133.4|2138.9|2132.9|2
1620894560000|2021-05-13 08:29:20|2138.5|2132.5|2138.5|2132.5|2138.5|2132.5|2138.5|2132.5|1
1620894630000|2021-05-13 08:30:30|2138.3|2132.3|2138.4|2132.4|2138.4|2132.4|2138.3|2132.3|2
1620894640000|2021-05-13 08:30:40|2138.5|2132.5|2137.5|2131.5|2138.5|2132.5|2137.5|2131.5|4
1620894710000|2021-05-13 08:31:50|2138|2132|2137.8|2131.8|2138|2132|2137.8|2131.8|2
1620894720000|2021-05-13 08:32:00|2138|2132|2138|2132|2138|2132|2138|2132|1
1620894730000|2021-05-13 08:32:10|2137.8|2131.8|2138|2132|2138|2132|2137.8|2131.8|2
1620894740000|2021-05-13 08:32:20|2137.8|2131.8|2138|2132|2138|2132|2137.8|2131.8|2
1620894750000|2021-05-13 08:32:30|2138.4|2132.4|2138.6|2132.6|2138.6|2132.6|2138.4|2132.4|2
1620894760000|2021-05-13 08:32:40|2138.5|2132.5|2138|2132|2138.5|2132.5|2138|2132|6
1620894770000|2021-05-13 08:32:50|2138.3|2132.3|2138.3|2132.3|2138.3|2132.3|2138.3|2132.3|1
1620894780000|2021-05-13 08:33:00|2137.9|2131.9|2138.3|2132.3|2138.3|2132.3|2137.9|2131.9|2
1620894790000|2021-05-13 08:33:10|2138|2132|2138.3|2132.3|2138.3|2132.3|2138|2132|2
1620894800000|2021-05-13 08:33:20|2138|2132|2138|2132|2138|2132|2138|2132|1
1620894810000|2021-05-13 08:33:30|2138.3|2132.3|2138.3|2132.3|2138.3|2132.3|2138.3|2132.3|1
1620894820000|2021-05-13 08:33:40|2138|2132|2137.8|2131.8|2138|2132|2137.8|2131.8|2
1620894870000|2021-05-13 08:34:30|2137.5|2131.5|2137.6|2131.6|2137.8|2131.8|2137.5|2131.5|3
1620894880000|2021-05-13 08:34:40|2137.5|2131.5|2137.6|2131.6|2137.6|2131.6|2137.5|2131.5|2
1620894900000|2021-05-13 08:35:00|2137.3|2131.3|2137.8|2131.8|2137.8|2131.8|2137.3|2131.3|2
1620894940000|2021-05-13 08:35:40|2137.6|2131.6|2137.6|2131.6|2137.6|2131.6|2137.6|2131.6|1
1620894970000|2021-05-13 08:36:10|2137.8|2131.8|2137.8|2131.8|2137.8|2131.8|2137.8|2131.8|1
1620895000000|2021-05-13 08:36:40|2138|2132|2137.8|2131.8|2138|2132|2137.8|2131.8|2
1620895010000|2021-05-13 08:36:50|2138|2132|2138.3|2132.3|2138.3|2132.3|2137.8|2131.8|4
1620895020000|2021-05-13 08:37:00|2138|2132|2138.3|2132.3|2138.3|2132.3|2138|2132|2
1620895080000|2021-05-13 08:38:00|2138.1|2132.1|2138.1|2132.1|2138.1|2132.1|2138.1|2132.1|1
1620895110000|2021-05-13 08:38:30|2138|2132|2137.8|2131.8|2138|2132|2137.8|2131.8|3
1620895120000|2021-05-13 08:38:40|2137.5|2131.5|2137.5|2131.5|2137.5|2131.5|2137.5|2131.5|1
1620895150000|2021-05-13 08:39:10|2137.8|2131.8|2138|2132|2138.3|2132.3|2137.8|2131.8|3
1620895280000|2021-05-13 08:41:20|2137.9|2131.9|2137.6|2131.6|2137.9|2131.9|2137.6|2131.6|2
1620895360000|2021-05-13 08:42:40|2137.8|2131.8|2137.8|2131.8|2137.8|2131.8|2137.8|2131.8|1
1620895380000|2021-05-13 08:43:00|2138|2132|2137.8|2131.8|2138|2132|2137.8|2131.8|2
1620895440000|2021-05-13 08:44:00|2138|2132|2138|2132|2138|2132|2138|2132|1
1620895450000|2021-05-13 08:44:10|2138.8|2132.8|2139.3|2133.3|2139.5|2133.5|2138.8|2132.8|3
1620895530000|2021-05-13 08:45:30|2139|2133|2137.9|2131.9|2139|2133|2137.9|2131.9|5
1620895540000|2021-05-13 08:45:40|2137.8|2131.8|2137.6|2131.6|2137.8|2131.8|2137.6|2131.6|2
1620895650000|2021-05-13 08:47:30|2137.5|2131.5|2136.5|2130.5|2137.5|2131.5|2136.5|2130.5|2
1620895670000|2021-05-13 08:47:50|2136.3|2130.3|2136|2130|2136.3|2130.3|2136|2130|2
1620895730000|2021-05-13 08:48:50|2135.8|2129.8|2134.8|2128.8|2135.8|2129.8|2134.8|2128.8|4
1620895740000|2021-05-13 08:49:00|2134.5|2128.5|2132.5|2126.5|2134.5|2128.5|2132.5|2126.5|6
1620895760000|2021-05-13 08:49:20|2132.3|2126.3|2134|2128|2134|2128|2132.3|2126.3|3
1620895770000|2021-05-13 08:49:30|2133.5|2127.5|2134|2128|2134|2128|2133.5|2127.5|2
1620895780000|2021-05-13 08:49:40|2133.4|2127.4|2133.3|2127.3|2133.4|2127.4|2133.3|2127.3|2
1620895790000|2021-05-13 08:49:50|2133.5|2127.5|2133.8|2127.8|2133.8|2127.8|2133.5|2127.5|2
1620895830000|2021-05-13 08:50:30|2133.3|2127.3|2133|2127|2133.3|2127.3|2133|2127|2
1620895840000|2021-05-13 08:50:40|2132.8|2126.8|2132.5|2126.5|2132.8|2126.8|2132.5|2126.5|2
1620895850000|2021-05-13 08:50:50|2132.8|2126.8|2131.6|2125.6|2132.8|2126.8|2131.6|2125.6|8
1620895860000|2021-05-13 08:51:00|2131.5|2125.5|2130.8|2124.8|2131.5|2125.5|2130.8|2124.8|3
1620895870000|2021-05-13 08:51:10|2130.6|2124.6|2130.5|2124.5|2130.6|2124.6|2130.5|2124.5|2
1620895880000|2021-05-13 08:51:20|2131.1|2125.1|2132.5|2126.5|2132.5|2126.5|2131.1|2125.1|4
1620895890000|2021-05-13 08:51:30|2132.3|2126.3|2130.5|2124.5|2132.3|2126.3|2130|2124|9
1620895900000|2021-05-13 08:51:40|2130.8|2124.8|2130.3|2124.3|2130.8|2124.8|2130.3|2124.3|3
1620895940000|2021-05-13 08:52:20|2130.5|2124.5|2130.5|2124.5|2131|2125|2130.5|2124.5|4
1620895950000|2021-05-13 08:52:30|2130.3|2124.3|2130.5|2124.5|2130.5|2124.5|2130.3|2124.3|2
1620895990000|2021-05-13 08:53:10|2130.8|2124.8|2131.6|2125.6|2131.8|2125.8|2130.8|2124.8|3
1620896000000|2021-05-13 08:53:20|2131.5|2125.5|2131.5|2125.5|2131.5|2125.5|2131.5|2125.5|1
1620896010000|2021-05-13 08:53:30|2131.4|2125.4|2131|2125|2131.4|2125.4|2130.9|2124.9|3
1620896020000|2021-05-13 08:53:40|2130.8|2124.8|2130.5|2124.5|2130.8|2124.8|2130.5|2124.5|2
1620896030000|2021-05-13 08:53:50|2130.6|2124.6|2131|2125|2131|2125|2130.6|2124.6|3
1620896040000|2021-05-13 08:54:00|2131.5|2125.5|2131.3|2125.3|2131.5|2125.5|2131|2125|3
1620896070000|2021-05-13 08:54:30|2131|2125|2131|2125|2131|2125|2131|2125|1
1620896110000|2021-05-13 08:55:10|2130.8|2124.8|2130.8|2124.8|2130.8|2124.8|2130.8|2124.8|1
1620896120000|2021-05-13 08:55:20|2130.5|2124.5|2130.5|2124.5|2130.5|2124.5|2130.5|2124.5|1
1620896130000|2021-05-13 08:55:30|2130.8|2124.8|2131.5|2125.5|2131.5|2125.5|2130.8|2124.8|4
1620896150000|2021-05-13 08:55:50|2131.3|2125.3|2131.3|2125.3|2131.5|2125.5|2131|2125|4
1620896160000|2021-05-13 08:56:00|2131|2125|2131|2125|2131|2125|2131|2125|1
1620896180000|2021-05-13 08:56:20|2130.8|2124.8|2130.8|2124.8|2130.8|2124.8|2130.8|2124.8|1
1620896190000|2021-05-13 08:56:30|2131|2125|2131|2125|2131|2125|2131|2125|1
1620896200000|2021-05-13 08:56:40|2130.8|2124.8|2130.8|2124.8|2130.8|2124.8|2130.8|2124.8|1
1620896230000|2021-05-13 08:57:10|2131|2125|2132|2126|2132|2126|2131|2125|2
1620896240000|2021-05-13 08:57:20|2131.8|2125.8|2131.1|2125.1|2131.8|2125.8|2131.1|2125.1|4
1620896260000|2021-05-13 08:57:40|2131.3|2125.3|2131.3|2125.3|2131.3|2125.3|2131.3|2125.3|1
1620896270000|2021-05-13 08:57:50|2131.5|2125.5|2132.5|2126.5|2132.5|2126.5|2131.5|2125.5|2
1620896280000|2021-05-13 08:58:00|2132.4|2126.4|2132.4|2126.4|2132.4|2126.4|2132.4|2126.4|1
1620896290000|2021-05-13 08:58:10|2132|2126|2131|2125|2132|2126|2131|2125|4
1620896310000|2021-05-13 08:58:30|2130.8|2124.8|2131.8|2125.8|2131.8|2125.8|2130.8|2124.8|3
1620896320000|2021-05-13 08:58:40|2131.6|2125.6|2131.6|2125.6|2131.6|2125.6|2131.6|2125.6|1
1620896330000|2021-05-13 08:58:50|2132.3|2126.3|2132.3|2126.3|2132.4|2126.4|2132.3|2126.3|3
1620896340000|2021-05-13 08:59:00|2131.9|2125.9|2130.8|2124.8|2131.9|2125.9|2130.4|2124.4|5
1620896370000|2021-05-13 08:59:30|2130.5|2124.5|2130.5|2124.5|2130.5|2124.5|2130.5|2124.5|1
1620896390000|2021-05-13 08:59:50|2130.8|2124.8|2130.5|2124.5|2130.8|2124.8|2130.3|2124.3|4
1620896400000|2021-05-13 09:00:00|2130.3|2124.3|2129.8|2123.8|2130.3|2124.3|2129.8|2123.8|3
1620896410000|2021-05-13 09:00:10|2130.3|2124.3|2130.3|2124.3|2130.3|2124.3|2130.3|2124.3|1
1620896420000|2021-05-13 09:00:20|2130.5|2124.5|2130.5|2124.5|2130.5|2124.5|2130.3|2124.3|3
1620896440000|2021-05-13 09:00:40|2131.3|2125.3|2131|2125|2131.3|2125.3|2131|2125|2
1620896450000|2021-05-13 09:00:50|2131.3|2125.3|2131.3|2125.3|2131.3|2125.3|2131.3|2125.3|1
1620896490000|2021-05-13 09:01:30|2131.8|2125.8|2131.8|2125.8|2131.9|2125.9|2131.8|2125.8|3
1620896550000|2021-05-13 09:02:30|2131.5|2125.5|2131.5|2125.5|2131.5|2125.5|2131.5|2125.5|1
1620896570000|2021-05-13 09:02:50|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|1
1620896670000|2021-05-13 09:04:30|2131.9|2125.9|2132.3|2126.3|2132.3|2126.3|2131.9|2125.9|2
1620896720000|2021-05-13 09:05:20|2132|2126|2132|2126|2132|2126|2132|2126|1
1620896760000|2021-05-13 09:06:00|2132.4|2126.4|2132.1|2126.1|2132.4|2126.4|2132.1|2126.1|2
1620896770000|2021-05-13 09:06:10|2132|2126|2132|2126|2132|2126|2132|2126|1
1620896840000|2021-05-13 09:07:20|2131.8|2125.8|2131.6|2125.6|2131.8|2125.8|2131.6|2125.6|2
1620896860000|2021-05-13 09:07:40|2131.5|2125.5|2130.3|2124.3|2131.5|2125.5|2130.3|2124.3|2
1620896880000|2021-05-13 09:08:00|2130|2124|2131|2125|2131|2125|2130|2124|4
1620896930000|2021-05-13 09:08:50|2131.1|2125.1|2131.3|2125.3|2131.3|2125.3|2131.1|2125.1|2
1620896950000|2021-05-13 09:09:10|2131.5|2125.5|2131.5|2125.5|2131.5|2125.5|2131.5|2125.5|1
1620896960000|2021-05-13 09:09:20|2131.8|2125.8|2132|2126|2132|2126|2131.8|2125.8|2
1620896970000|2021-05-13 09:09:30|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|1
1620896990000|2021-05-13 09:09:50|2131.6|2125.6|2131.5|2125.5|2131.6|2125.6|2131.5|2125.5|2
1620897000000|2021-05-13 09:10:00|2131.4|2125.4|2131.4|2125.4|2131.4|2125.4|2131.4|2125.4|1
1620897010000|2021-05-13 09:10:10|2131.5|2125.5|2131.5|2125.5|2131.5|2125.5|2131.5|2125.5|1
1620897020000|2021-05-13 09:10:20|2131.8|2125.8|2132|2126|2132|2126|2131.8|2125.8|2
1620897060000|2021-05-13 09:11:00|2132.3|2126.3|2132.5|2126.5|2132.5|2126.5|2132.3|2126.3|2
1620897070000|2021-05-13 09:11:10|2132.4|2126.4|2132.1|2126.1|2132.4|2126.4|2132.1|2126.1|3
1620897100000|2021-05-13 09:11:40|2132|2126|2131.8|2125.8|2132|2126|2131.8|2125.8|2
1620897110000|2021-05-13 09:11:50|2131.6|2125.6|2131.6|2125.6|2131.6|2125.6|2131.6|2125.6|1
1620897130000|2021-05-13 09:12:10|2131.8|2125.8|2132|2126|2132|2126|2131.8|2125.8|2
1620897160000|2021-05-13 09:12:40|2131.9|2125.9|2131.5|2125.5|2131.9|2125.9|2131.5|2125.5|2
1620897280000|2021-05-13 09:14:40|2131.3|2125.3|2131.3|2125.3|2131.3|2125.3|2131.3|2125.3|1
1620897290000|2021-05-13 09:14:50|2131.1|2125.1|2130.6|2124.6|2131.1|2125.1|2130.6|2124.6|3
1620897300000|2021-05-13 09:15:00|2130.5|2124.5|2130.8|2124.8|2130.8|2124.8|2130.5|2124.5|2
1620897310000|2021-05-13 09:15:10|2130.5|2124.5|2130.5|2124.5|2130.5|2124.5|2130.5|2124.5|1
1620897320000|2021-05-13 09:15:20|2130.3|2124.3|2130.3|2124.3|2130.4|2124.4|2130.3|2124.3|3
1620897370000|2021-05-13 09:16:10|2129.8|2123.8|2129.8|2123.8|2129.8|2123.8|2129.8|2123.8|1
1620897380000|2021-05-13 09:16:20|2130.3|2124.3|2130.3|2124.3|2130.3|2124.3|2130.3|2124.3|1
1620897400000|2021-05-13 09:16:40|2130.6|2124.6|2130.3|2124.3|2130.6|2124.6|2130.3|2124.3|2
1620897410000|2021-05-13 09:16:50|2130.5|2124.5|2130.5|2124.5|2130.5|2124.5|2130.5|2124.5|1
1620897420000|2021-05-13 09:17:00|2130.3|2124.3|2130.3|2124.3|2130.3|2124.3|2130.3|2124.3|1
1620897570000|2021-05-13 09:19:30|2130|2124|2129.5|2123.5|2130|2124|2129.5|2123.5|2
1620897580000|2021-05-13 09:19:40|2128.4|2122.4|2129|2123|2129|2123|2128.4|2122.4|2
1620897630000|2021-05-13 09:20:30|2129.3|2123.3|2128.8|2122.8|2129.3|2123.3|2128.8|2122.8|3
1620897670000|2021-05-13 09:21:10|2129|2123|2129.1|2123.1|2129.1|2123.1|2129|2123|2
1620897680000|2021-05-13 09:21:20|2129.4|2123.4|2129.3|2123.3|2129.5|2123.5|2129.3|2123.3|3
1620897700000|2021-05-13 09:21:40|2129|2123|2129|2123|2129|2123|2129|2123|1
1620897720000|2021-05-13 09:22:00|2129.3|2123.3|2129.3|2123.3|2129.3|2123.3|2129.3|2123.3|1
1620897740000|2021-05-13 09:22:20|2129|2123|2129|2123|2129|2123|2129|2123|1
1620897750000|2021-05-13 09:22:30|2129.3|2123.3|2129.3|2123.3|2129.3|2123.3|2129.3|2123.3|1
1620897770000|2021-05-13 09:22:50|2129.8|2123.8|2130.5|2124.5|2130.5|2124.5|2129.8|2123.8|2
1620897780000|2021-05-13 09:23:00|2130.3|2124.3|2129.8|2123.8|2130.3|2124.3|2129.8|2123.8|2
1620897850000|2021-05-13 09:24:10|2129.5|2123.5|2129.5|2123.5|2129.5|2123.5|2129.5|2123.5|1
1620897870000|2021-05-13 09:24:30|2130|2124|2129.3|2123.3|2130|2124|2129.3|2123.3|3
1620897890000|2021-05-13 09:24:50|2129|2123|2128.4|2122.4|2129|2123|2128.4|2122.4|4
1620897910000|2021-05-13 09:25:10|2128.8|2122.8|2128.6|2122.6|2128.8|2122.8|2128.6|2122.6|2
1620897970000|2021-05-13 09:26:10|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|1
1620898000000|2021-05-13 09:26:40|2129|2123|2130|2124|2130.3|2124.3|2129|2123|3
1620898220000|2021-05-13 09:30:20|2130.3|2124.3|2131.9|2125.9|2131.9|2125.9|2130.3|2124.3|3
1620898230000|2021-05-13 09:30:30|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|1
1620898240000|2021-05-13 09:30:40|2132.1|2126.1|2131.8|2125.8|2132.1|2126.1|2131.8|2125.8|2
1620898350000|2021-05-13 09:32:30|2131.5|2125.5|2131.3|2125.3|2131.5|2125.5|2131.3|2125.3|2
1620898370000|2021-05-13 09:32:50|2132|2126|2131.8|2125.8|2132|2126|2131.8|2125.8|2
1620898390000|2021-05-13 09:33:10|2132|2126|2132.3|2126.3|2132.6|2126.6|2132|2126|4
1620898400000|2021-05-13 09:33:20|2132|2126|2132|2126|2132|2126|2132|2126|1
1620898410000|2021-05-13 09:33:30|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|1
1620898420000|2021-05-13 09:33:40|2132|2126|2132|2126|2132|2126|2132|2126|1
1620898430000|2021-05-13 09:33:50|2131.5|2125.5|2131.3|2125.3|2131.5|2125.5|2131.3|2125.3|2
1620898460000|2021-05-13 09:34:20|2131.5|2125.5|2131.3|2125.3|2131.5|2125.5|2131.3|2125.3|2
1620898490000|2021-05-13 09:34:50|2131.5|2125.5|2131.3|2125.3|2131.5|2125.5|2131.3|2125.3|2
1620898500000|2021-05-13 09:35:00|2131.6|2125.6|2132.5|2126.5|2132.5|2126.5|2131.6|2125.6|3
1620898570000|2021-05-13 09:36:10|2132.6|2126.6|2132.5|2126.5|2132.6|2126.6|2132.5|2126.5|2
1620898590000|2021-05-13 09:36:30|2132.4|2126.4|2132.5|2126.5|2132.5|2126.5|2132.4|2126.4|2
1620898600000|2021-05-13 09:36:40|2131.9|2125.9|2131.8|2125.8|2131.9|2125.9|2131.8|2125.8|2
1620898620000|2021-05-13 09:37:00|2132.3|2126.3|2132.8|2126.8|2132.8|2126.8|2132.3|2126.3|2
1620898630000|2021-05-13 09:37:10|2133|2127|2133|2127|2133|2127|2133|2127|1
1620898640000|2021-05-13 09:37:20|2132.9|2126.9|2132.9|2126.9|2132.9|2126.9|2132.9|2126.9|1
1620898650000|2021-05-13 09:37:30|2133|2127|2133|2127|2133|2127|2133|2127|1
1620898790000|2021-05-13 09:39:50|2133.5|2127.5|2133.3|2127.3|2133.5|2127.5|2133|2127|3
1620898800000|2021-05-13 09:40:00|2132.5|2126.5|2132|2126|2132.5|2126.5|2132|2126|2
1620898820000|2021-05-13 09:40:20|2131.5|2125.5|2132|2126|2132|2126|2131.5|2125.5|2
1620898830000|2021-05-13 09:40:30|2132.3|2126.3|2132.3|2126.3|2132.3|2126.3|2132.3|2126.3|1
1620899010000|2021-05-13 09:43:30|2132.5|2126.5|2133.6|2127.6|2133.6|2127.6|2132.5|2126.5|2
1620899020000|2021-05-13 09:43:40|2133.5|2127.5|2133.6|2127.6|2133.6|2127.6|2133|2127|3
1620899030000|2021-05-13 09:43:50|2133.8|2127.8|2133.8|2127.8|2133.8|2127.8|2133.8|2127.8|1
1620899040000|2021-05-13 09:44:00|2133.5|2127.5|2133.3|2127.3|2133.5|2127.5|2133.3|2127.3|3
1620899100000|2021-05-13 09:45:00|2133.1|2127.1|2133.1|2127.1|2133.1|2127.1|2133.1|2127.1|1
1620899110000|2021-05-13 09:45:10|2133.3|2127.3|2133.3|2127.3|2133.3|2127.3|2133.3|2127.3|1
1620899240000|2021-05-13 09:47:20|2133|2127|2133|2127|2133|2127|2133|2127|1
1620899260000|2021-05-13 09:47:40|2132.8|2126.8|2132.8|2126.8|2132.8|2126.8|2132.8|2126.8|1
1620899350000|2021-05-13 09:49:10|2132.5|2126.5|2132.4|2126.4|2132.5|2126.5|2132.4|2126.4|2
1620899360000|2021-05-13 09:49:20|2133|2127|2132.5|2126.5|2133|2127|2132.5|2126.5|2
1620899430000|2021-05-13 09:50:30|2132|2126|2132|2126|2132|2126|2132|2126|1
1620899440000|2021-05-13 09:50:40|2132.3|2126.3|2132.3|2126.3|2132.3|2126.3|2132.3|2126.3|1
1620899450000|2021-05-13 09:50:50|2133|2127|2133|2127|2133|2127|2133|2127|1
1620899470000|2021-05-13 09:51:10|2133.3|2127.3|2133.3|2127.3|2133.3|2127.3|2133.3|2127.3|1
1620899520000|2021-05-13 09:52:00|2133.1|2127.1|2133.3|2127.3|2133.3|2127.3|2133.1|2127.1|2
1620899530000|2021-05-13 09:52:10|2133.5|2127.5|2133.5|2127.5|2133.5|2127.5|2133.5|2127.5|1
1620899550000|2021-05-13 09:52:30|2133.4|2127.4|2133.4|2127.4|2133.4|2127.4|2133.4|2127.4|1
1620899680000|2021-05-13 09:54:40|2133.3|2127.3|2133.3|2127.3|2133.3|2127.3|2133.3|2127.3|1
1620899740000|2021-05-13 09:55:40|2133.4|2127.4|2133.4|2127.4|2133.4|2127.4|2133.4|2127.4|1
1620899820000|2021-05-13 09:57:00|2133.3|2127.3|2133.3|2127.3|2133.3|2127.3|2133.3|2127.3|1
1620899880000|2021-05-13 09:58:00|2133|2127|2132.3|2126.3|2133.3|2127.3|2132.3|2126.3|5
1620899890000|2021-05-13 09:58:10|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|2131.4|2125.4|3
1620899900000|2021-05-13 09:58:20|2132.3|2126.3|2132.8|2126.8|2132.8|2126.8|2132.3|2126.3|4
1620899910000|2021-05-13 09:58:30|2133|2127|2133|2127|2133|2127|2133|2127|1
1620899920000|2021-05-13 09:58:40|2132.8|2126.8|2132.8|2126.8|2132.8|2126.8|2132.8|2126.8|1
1620899950000|2021-05-13 09:59:10|2132.6|2126.6|2132.5|2126.5|2132.6|2126.6|2132.5|2126.5|2
1620900000000|2021-05-13 10:00:00|2132.6|2126.6|2132.6|2126.6|2132.6|2126.6|2132.6|2126.6|1
1620900010000|2021-05-13 10:00:10|2133|2127|2132.8|2126.8|2133|2127|2132.8|2126.8|2
1620900070000|2021-05-13 10:01:10|2133.5|2127.5|2133.6|2127.6|2133.6|2127.6|2133.5|2127.5|2
1620900080000|2021-05-13 10:01:20|2133.8|2127.8|2133.8|2127.8|2133.8|2127.8|2133.8|2127.8|1
1620900090000|2021-05-13 10:01:30|2134|2128|2134.3|2128.3|2134.5|2128.5|2134|2128|5
1620900110000|2021-05-13 10:01:50|2134.1|2128.1|2134.1|2128.1|2134.1|2128.1|2134.1|2128.1|1
1620900170000|2021-05-13 10:02:50|2133.8|2127.8|2133.4|2127.4|2133.8|2127.8|2133.4|2127.4|3
1620900230000|2021-05-13 10:03:50|2133.3|2127.3|2133.3|2127.3|2133.3|2127.3|2133.1|2127.1|3
1620900250000|2021-05-13 10:04:10|2133|2127|2133.5|2127.5|2133.5|2127.5|2133|2127|3
1620900260000|2021-05-13 10:04:20|2133.4|2127.4|2133.3|2127.3|2133.4|2127.4|2133.3|2127.3|2
1620900270000|2021-05-13 10:04:30|2133.5|2127.5|2134.1|2128.1|2134.1|2128.1|2133.5|2127.5|3
1620900280000|2021-05-13 10:04:40|2134|2128|2133.8|2127.8|2134|2128|2133.8|2127.8|2
1620900290000|2021-05-13 10:04:50|2133.6|2127.6|2133.6|2127.6|2133.6|2127.6|2133.6|2127.6|1
1620900320000|2021-05-13 10:05:20|2133.5|2127.5|2133.4|2127.4|2133.5|2127.5|2133.4|2127.4|2
1620900340000|2021-05-13 10:05:40|2133.5|2127.5|2133.5|2127.5|2133.5|2127.5|2133.5|2127.5|1
1620900360000|2021-05-13 10:06:00|2133.8|2127.8|2133.8|2127.8|2133.8|2127.8|2133.8|2127.8|1
1620900420000|2021-05-13 10:07:00|2133.5|2127.5|2133.8|2127.8|2133.8|2127.8|2133.5|2127.5|2
1620900430000|2021-05-13 10:07:10|2134|2128|2134|2128|2134|2128|2134|2128|1
1620900440000|2021-05-13 10:07:20|2133.9|2127.9|2133.9|2127.9|2133.9|2127.9|2133.9|2127.9|1
1620900500000|2021-05-13 10:08:20|2134|2128|2134|2128|2134|2128|2134|2128|1
1620900570000|2021-05-13 10:09:30|2133.9|2127.9|2133.3|2127.3|2133.9|2127.9|2133.3|2127.3|2
1620900580000|2021-05-13 10:09:40|2133|2127|2133|2127|2133|2127|2133|2127|1
1620900590000|2021-05-13 10:09:50|2132.5|2126.5|2132.5|2126.5|2132.5|2126.5|2132.5|2126.5|1
1620900600000|2021-05-13 10:10:00|2132.3|2126.3|2131.8|2125.8|2132.3|2126.3|2131.8|2125.8|3
1620900610000|2021-05-13 10:10:10|2131.9|2125.9|2133.1|2127.1|2133.1|2127.1|2131.9|2125.9|5
1620900630000|2021-05-13 10:10:30|2133|2127|2133|2127|2133|2127|2133|2127|1
1620900680000|2021-05-13 10:11:20|2133.3|2127.3|2134|2128|2134|2128|2133.3|2127.3|3
1620900720000|2021-05-13 10:12:00|2133.8|2127.8|2133.8|2127.8|2133.8|2127.8|2133.8|2127.8|1
1620900730000|2021-05-13 10:12:10|2133.5|2127.5|2133.3|2127.3|2133.5|2127.5|2133.3|2127.3|2
1620900740000|2021-05-13 10:12:20|2133.5|2127.5|2133.9|2127.9|2133.9|2127.9|2133.5|2127.5|3
1620900750000|2021-05-13 10:12:30|2134|2128|2134.3|2128.3|2134.3|2128.3|2133.9|2127.9|4
1620900760000|2021-05-13 10:12:40|2134.4|2128.4|2134.4|2128.4|2134.4|2128.4|2134.4|2128.4|1
1620900770000|2021-05-13 10:12:50|2134.1|2128.1|2134.1|2128.1|2134.1|2128.1|2134.1|2128.1|1
1620900820000|2021-05-13 10:13:40|2134.3|2128.3|2134.1|2128.1|2134.3|2128.3|2134.1|2128.1|2
1620900840000|2021-05-13 10:14:00|2134.3|2128.3|2134.1|2128.1|2134.3|2128.3|2134.1|2128.1|2
1620900850000|2021-05-13 10:14:10|2134.3|2128.3|2134.4|2128.4|2134.5|2128.5|2134.3|2128.3|4
1620900960000|2021-05-13 10:16:00|2134.5|2128.5|2135.5|2129.5|2135.6|2129.6|2134.5|2128.5|3
1620900980000|2021-05-13 10:16:20|2135.3|2129.3|2135.1|2129.1|2135.3|2129.3|2135.1|2129.1|2
1620901000000|2021-05-13 10:16:40|2135.3|2129.3|2135.4|2129.4|2135.4|2129.4|2135.3|2129.3|2
1620901020000|2021-05-13 10:17:00|2135.1|2129.1|2135.1|2129.1|2135.1|2129.1|2135.1|2129.1|1
1620901040000|2021-05-13 10:17:20|2135|2129|2134.8|2128.8|2135|2129|2134.8|2128.8|2
1620901050000|2021-05-13 10:17:30|2135|2129|2134.8|2128.8|2135.1|2129.1|2134.8|2128.8|4
1620901090000|2021-05-13 10:18:10|2135|2129|2135.3|2129.3|2135.3|2129.3|2135|2129|2
1620901110000|2021-05-13 10:18:30|2135.4|2129.4|2135.1|2129.1|2135.4|2129.4|2135.1|2129.1|3
1620901120000|2021-05-13 10:18:40|2135|2129|2135|2129|2135|2129|2135|2129|1
1620901140000|2021-05-13 10:19:00|2134.8|2128.8|2134.8|2128.8|2134.8|2128.8|2134.8|2128.8|1
1620901150000|2021-05-13 10:19:10|2134.5|2128.5|2134.5|2128.5|2134.5|2128.5|2134.5|2128.5|1
1620901180000|2021-05-13 10:19:40|2134.3|2128.3|2132.5|2126.5|2134.3|2128.3|2132.5|2126.5|2
1620901200000|2021-05-13 10:20:00|2132.3|2126.3|2132.3|2126.3|2132.3|2126.3|2132.3|2126.3|1
1620901210000|2021-05-13 10:20:10|2132|2126|2132|2126|2132|2126|2131.5|2125.5|6
1620901220000|2021-05-13 10:20:20|2131.8|2125.8|2131.9|2125.9|2131.9|2125.9|2131.5|2125.5|4
1620901250000|2021-05-13 10:20:50|2131.8|2125.8|2131.5|2125.5|2131.8|2125.8|2131.1|2125.1|6
1620901260000|2021-05-13 10:21:00|2131.4|2125.4|2132.5|2126.5|2132.5|2126.5|2131.4|2125.4|7
1620901270000|2021-05-13 10:21:10|2132|2126|2132|2126|2132|2126|2132|2126|1
1620901280000|2021-05-13 10:21:20|2132.3|2126.3|2132.6|2126.6|2132.8|2126.8|2132.3|2126.3|4
1620901290000|2021-05-13 10:21:30|2132.4|2126.4|2132.4|2126.4|2132.4|2126.4|2132.4|2126.4|1
1620901310000|2021-05-13 10:21:50|2132.3|2126.3|2132.1|2126.1|2132.3|2126.3|2132.1|2126.1|2
1620901320000|2021-05-13 10:22:00|2132|2126|2131.8|2125.8|2132|2126|2131.8|2125.8|2
1620901340000|2021-05-13 10:22:20|2132|2126|2132.1|2126.1|2132.4|2126.4|2132|2126|3
1620901370000|2021-05-13 10:22:50|2132.4|2126.4|2133|2127|2133|2127|2132.4|2126.4|3
1620901380000|2021-05-13 10:23:00|2132.8|2126.8|2132.8|2126.8|2132.8|2126.8|2132.8|2126.8|1
1620901390000|2021-05-13 10:23:10|2133|2127|2133|2127|2133|2127|2133|2127|1
1620901400000|2021-05-13 10:23:20|2132.8|2126.8|2132|2126|2132.8|2126.8|2131.8|2125.8|3
1620901410000|2021-05-13 10:23:30|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|1
1620901420000|2021-05-13 10:23:40|2131.5|2125.5|2131.8|2125.8|2131.8|2125.8|2131.5|2125.5|2
1620901440000|2021-05-13 10:24:00|2131.5|2125.5|2131.3|2125.3|2131.8|2125.8|2131.3|2125.3|4
1620901450000|2021-05-13 10:24:10|2131.5|2125.5|2133|2127|2133.1|2127.1|2131.5|2125.5|7
1620901460000|2021-05-13 10:24:20|2132.8|2126.8|2132.8|2126.8|2132.8|2126.8|2132.8|2126.8|1
1620901500000|2021-05-13 10:25:00|2133|2127|2132.8|2126.8|2133|2127|2132.8|2126.8|2
1620901510000|2021-05-13 10:25:10|2133|2127|2133|2127|2133|2127|2133|2127|1
1620901520000|2021-05-13 10:25:20|2132.8|2126.8|2132.8|2126.8|2132.8|2126.8|2132.8|2126.8|1
1620901530000|2021-05-13 10:25:30|2133|2127|2134|2128|2134|2128|2132.6|2126.6|4
1620901540000|2021-05-13 10:25:40|2133.6|2127.6|2133.1|2127.1|2133.6|2127.6|2133.1|2127.1|4
1620901550000|2021-05-13 10:25:50|2132.6|2126.6|2132.5|2126.5|2132.6|2126.6|2132.5|2126.5|2
1620901560000|2021-05-13 10:26:00|2132.3|2126.3|2132.1|2126.1|2132.3|2126.3|2132.1|2126.1|2
1620901570000|2021-05-13 10:26:10|2132|2126|2131.8|2125.8|2132|2126|2131.8|2125.8|2
1620901580000|2021-05-13 10:26:20|2131.4|2125.4|2131.5|2125.5|2131.5|2125.5|2131.4|2125.4|2
1620901590000|2021-05-13 10:26:30|2131.3|2125.3|2131.3|2125.3|2131.5|2125.5|2131.3|2125.3|3
1620901610000|2021-05-13 10:26:50|2131|2125|2131.5|2125.5|2131.5|2125.5|2131|2125|3
1620901630000|2021-05-13 10:27:10|2131.3|2125.3|2131.3|2125.3|2131.3|2125.3|2131.3|2125.3|1
1620901660000|2021-05-13 10:27:40|2131.5|2125.5|2131.5|2125.5|2131.5|2125.5|2131.5|2125.5|1
1620901670000|2021-05-13 10:27:50|2131.3|2125.3|2131.5|2125.5|2131.5|2125.5|2131.3|2125.3|2
1620901740000|2021-05-13 10:29:00|2132|2126|2132.1|2126.1|2132.1|2126.1|2132|2126|2
1620901760000|2021-05-13 10:29:20|2131.8|2125.8|2131.5|2125.5|2131.8|2125.8|2131.5|2125.5|2
1620901770000|2021-05-13 10:29:30|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|1
1620901790000|2021-05-13 10:29:50|2131|2125|2131.3|2125.3|2131.8|2125.8|2131|2125|5
1620901810000|2021-05-13 10:30:10|2131.5|2125.5|2131.8|2125.8|2131.8|2125.8|2131.5|2125.5|2
1620901820000|2021-05-13 10:30:20|2132|2126|2132|2126|2132.3|2126.3|2132|2126|3
1620901840000|2021-05-13 10:30:40|2131.5|2125.5|2131.3|2125.3|2131.5|2125.5|2131.3|2125.3|2
1620901850000|2021-05-13 10:30:50|2130.9|2124.9|2130.9|2124.9|2130.9|2124.9|2130.9|2124.9|1
1620901860000|2021-05-13 10:31:00|2130.5|2124.5|2130.5|2124.5|2130.5|2124.5|2130.5|2124.5|1
1620902010000|2021-05-13 10:33:30|2130.3|2124.3|2129.9|2123.9|2130.3|2124.3|2129.9|2123.9|2
1620902130000|2021-05-13 10:35:30|2130|2124|2130|2124|2130|2124|2130|2124|1
1620902140000|2021-05-13 10:35:40|2131|2125|2131|2125|2131|2125|2131|2125|1
1620902150000|2021-05-13 10:35:50|2130.8|2124.8|2130.8|2124.8|2130.8|2124.8|2130.6|2124.6|3
1620902160000|2021-05-13 10:36:00|2130.5|2124.5|2130.5|2124.5|2130.5|2124.5|2130.5|2124.5|1
1620902180000|2021-05-13 10:36:20|2130.8|2124.8|2130.8|2124.8|2130.8|2124.8|2130.8|2124.8|1
1620902250000|2021-05-13 10:37:30|2130.4|2124.4|2130|2124|2130.4|2124.4|2130|2124|3
1620902290000|2021-05-13 10:38:10|2129.8|2123.8|2129.8|2123.8|2129.8|2123.8|2129.8|2123.8|1
1620902310000|2021-05-13 10:38:30|2130.3|2124.3|2131.3|2125.3|2131.3|2125.3|2130.3|2124.3|2
1620902320000|2021-05-13 10:38:40|2131.1|2125.1|2130.5|2124.5|2131.1|2125.1|2130.5|2124.5|2
1620902420000|2021-05-13 10:40:20|2130.3|2124.3|2129.8|2123.8|2130.3|2124.3|2129.8|2123.8|2
1620902430000|2021-05-13 10:40:30|2129.5|2123.5|2129.5|2123.5|2129.5|2123.5|2129.5|2123.5|1
1620902440000|2021-05-13 10:40:40|2129.4|2123.4|2128.8|2122.8|2129.4|2123.4|2128.8|2122.8|2
1620902450000|2021-05-13 10:40:50|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|1
1620902480000|2021-05-13 10:41:20|2128.3|2122.3|2128.4|2122.4|2128.4|2122.4|2128.3|2122.3|2
1620902490000|2021-05-13 10:41:30|2128.5|2122.5|2129|2123|2129|2123|2128.5|2122.5|2
1620902520000|2021-05-13 10:42:00|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|1
1620902580000|2021-05-13 10:43:00|2129|2123|2129|2123|2129|2123|2129|2123|1
1620902600000|2021-05-13 10:43:20|2129.3|2123.3|2132|2126|2132|2126|2129.3|2123.3|4
1620902610000|2021-05-13 10:43:30|2131.8|2125.8|2131.1|2125.1|2131.8|2125.8|2130.9|2124.9|4
1620902620000|2021-05-13 10:43:40|2131|2125|2131|2125|2131|2125|2131|2125|1
1620902630000|2021-05-13 10:43:50|2131.1|2125.1|2131.1|2125.1|2131.1|2125.1|2131.1|2125.1|1
1620902650000|2021-05-13 10:44:10|2131|2125|2131.1|2125.1|2131.1|2125.1|2131|2125|2
1620902660000|2021-05-13 10:44:20|2131|2125|2130.4|2124.4|2131|2125|2130.4|2124.4|3
1620902670000|2021-05-13 10:44:30|2130.5|2124.5|2130.8|2124.8|2130.8|2124.8|2130.5|2124.5|2
1620902690000|2021-05-13 10:44:50|2130.5|2124.5|2129.8|2123.8|2130.5|2124.5|2129.8|2123.8|2
1620902710000|2021-05-13 10:45:10|2130|2124|2130.3|2124.3|2130.3|2124.3|2130|2124|2
1620902780000|2021-05-13 10:46:20|2130.1|2124.1|2129.5|2123.5|2130.1|2124.1|2129.3|2123.3|4
1620902790000|2021-05-13 10:46:30|2129.6|2123.6|2129.6|2123.6|2129.6|2123.6|2129.6|2123.6|1
1620902800000|2021-05-13 10:46:40|2129.8|2123.8|2129.6|2123.6|2129.8|2123.8|2129.6|2123.6|2
1620902840000|2021-05-13 10:47:20|2129.5|2123.5|2129.3|2123.3|2129.5|2123.5|2129.3|2123.3|2
1620902860000|2021-05-13 10:47:40|2129|2123|2129|2123|2129|2123|2129|2123|1
1620902870000|2021-05-13 10:47:50|2129.3|2123.3|2129.9|2123.9|2130|2124|2129.3|2123.3|4
1620902890000|2021-05-13 10:48:10|2130|2124|2131.6|2125.6|2131.6|2125.6|2130|2124|3
1620902920000|2021-05-13 10:48:40|2131.4|2125.4|2131|2125|2131.4|2125.4|2131|2125|2
1620902970000|2021-05-13 10:49:30|2131.3|2125.3|2131.4|2125.4|2131.4|2125.4|2131.3|2125.3|2
1620902990000|2021-05-13 10:49:50|2131.6|2125.6|2131.6|2125.6|2131.6|2125.6|2131.6|2125.6|1
1620903040000|2021-05-13 10:50:40|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|1
1620903060000|2021-05-13 10:51:00|2132|2126|2131.6|2125.6|2132.1|2126.1|2131.6|2125.6|4
1620903120000|2021-05-13 10:52:00|2131.5|2125.5|2131.5|2125.5|2131.5|2125.5|2131.5|2125.5|1
1620903130000|2021-05-13 10:52:10|2131.3|2125.3|2131.3|2125.3|2131.3|2125.3|2131.3|2125.3|1
1620903170000|2021-05-13 10:52:50|2131.5|2125.5|2131.5|2125.5|2131.5|2125.5|2131.5|2125.5|1
1620903190000|2021-05-13 10:53:10|2131.6|2125.6|2131.9|2125.9|2131.9|2125.9|2131.6|2125.6|2
1620903210000|2021-05-13 10:53:30|2131.5|2125.5|2131.4|2125.4|2131.5|2125.5|2131.4|2125.4|2
1620903240000|2021-05-13 10:54:00|2131.9|2125.9|2132.3|2126.3|2132.3|2126.3|2131.9|2125.9|2
1620903300000|2021-05-13 10:55:00|2131.8|2125.8|2132.3|2126.3|2132.3|2126.3|2131.8|2125.8|2
1620903320000|2021-05-13 10:55:20|2131.8|2125.8|2131.6|2125.6|2131.8|2125.8|2131.6|2125.6|2
1620903340000|2021-05-13 10:55:40|2131.5|2125.5|2131.5|2125.5|2131.5|2125.5|2131.5|2125.5|1
1620903350000|2021-05-13 10:55:50|2131|2125|2131.4|2125.4|2131.4|2125.4|2131|2125|3
1620903360000|2021-05-13 10:56:00|2131.3|2125.3|2131.3|2125.3|2131.3|2125.3|2131.3|2125.3|1
1620903380000|2021-05-13 10:56:20|2131.1|2125.1|2130.5|2124.5|2131.1|2125.1|2130.3|2124.3|4
1620903390000|2021-05-13 10:56:30|2130.8|2124.8|2130.8|2124.8|2130.8|2124.8|2130.8|2124.8|1
1620903480000|2021-05-13 10:58:00|2130.9|2124.9|2131.4|2125.4|2131.4|2125.4|2130.9|2124.9|3
1620903490000|2021-05-13 10:58:10|2131.5|2125.5|2132|2126|2132|2126|2131.5|2125.5|3
1620903500000|2021-05-13 10:58:20|2132.1|2126.1|2132.1|2126.1|2132.1|2126.1|2132.1|2126.1|1
1620903600000|2021-05-13 11:00:00|2132|2126|2131.5|2125.5|2132|2126|2131.5|2125.5|3
1620903610000|2021-05-13 11:00:10|2132.3|2126.3|2132.9|2126.9|2132.9|2126.9|2132.3|2126.3|3
1620903660000|2021-05-13 11:01:00|2133.8|2127.8|2132.5|2126.5|2133.8|2127.8|2132.5|2126.5|2
1620903690000|2021-05-13 11:01:30|2132.1|2126.1|2131.8|2125.8|2132.1|2126.1|2131.8|2125.8|2
1620903700000|2021-05-13 11:01:40|2132.3|2126.3|2131|2125|2133.3|2127.3|2131|2125|8
1620903730000|2021-05-13 11:02:10|2130.9|2124.9|2130.9|2124.9|2130.9|2124.9|2130.9|2124.9|1
1620903740000|2021-05-13 11:02:20|2130.6|2124.6|2130.4|2124.4|2130.6|2124.6|2130.4|2124.4|2
1620903770000|2021-05-13 11:02:50|2130.6|2124.6|2130.9|2124.9|2130.9|2124.9|2130.6|2124.6|2
1620903820000|2021-05-13 11:03:40|2131|2125|2131|2125|2131|2125|2131|2125|1
1620903830000|2021-05-13 11:03:50|2130.9|2124.9|2129.3|2123.3|2130.9|2124.9|2129.3|2123.3|4
1620903840000|2021-05-13 11:04:00|2129.5|2123.5|2130|2124|2130|2124|2129.5|2123.5|2
1620903850000|2021-05-13 11:04:10|2129.8|2123.8|2128.8|2122.8|2129.8|2123.8|2128.8|2122.8|3
1620903900000|2021-05-13 11:05:00|2128.6|2122.6|2128.6|2122.6|2128.6|2122.6|2128.6|2122.6|1
1620903950000|2021-05-13 11:05:50|2128.4|2122.4|2128.6|2122.6|2128.6|2122.6|2128.4|2122.4|2
1620903970000|2021-05-13 11:06:10|2129|2123|2128.8|2122.8|2129|2123|2128.8|2122.8|2
1620903980000|2021-05-13 11:06:20|2129|2123|2128.8|2122.8|2129|2123|2128.8|2122.8|2
1620903990000|2021-05-13 11:06:30|2129|2123|2129|2123|2129|2123|2129|2123|1
1620904000000|2021-05-13 11:06:40|2129.1|2123.1|2129.1|2123.1|2129.1|2123.1|2129.1|2123.1|1
1620904130000|2021-05-13 11:08:50|2129|2123|2129|2123|2129|2123|2129|2123|1
1620904290000|2021-05-13 11:11:30|2128.8|2122.8|2126|2120|2128.8|2122.8|2126|2120|7
1620904300000|2021-05-13 11:11:40|2125.8|2119.8|2125.8|2119.8|2125.8|2119.8|2125.8|2119.8|1
1620904310000|2021-05-13 11:11:50|2126|2120|2126|2120|2126|2120|2126|2120|1
1620904320000|2021-05-13 11:12:00|2125.8|2119.8|2125.8|2119.8|2125.8|2119.8|2125.8|2119.8|1
1620904330000|2021-05-13 11:12:10|2125.5|2119.5|2126|2120|2126|2120|2125.5|2119.5|3
1620904360000|2021-05-13 11:12:40|2126.4|2120.4|2126.4|2120.4|2126.4|2120.4|2126.4|2120.4|1
1620904390000|2021-05-13 11:13:10|2126.5|2120.5|2127.3|2121.3|2127.3|2121.3|2126.5|2120.5|2
1620904430000|2021-05-13 11:13:50|2127.5|2121.5|2127.5|2121.5|2127.5|2121.5|2127.5|2121.5|1
1620904460000|2021-05-13 11:14:20|2127.3|2121.3|2127|2121|2127.3|2121.3|2127|2121|2
1620904470000|2021-05-13 11:14:30|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|1
1620904480000|2021-05-13 11:14:40|2127|2121|2127.3|2121.3|2127.3|2121.3|2127|2121|2
1620904510000|2021-05-13 11:15:10|2127.1|2121.1|2127|2121|2127.1|2121.1|2127|2121|2
1620904580000|2021-05-13 11:16:20|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|1
1620904590000|2021-05-13 11:16:30|2127.5|2121.5|2127.5|2121.5|2127.5|2121.5|2127.5|2121.5|1
1620904640000|2021-05-13 11:17:20|2128.3|2122.3|2128.5|2122.5|2128.8|2122.8|2128.3|2122.3|3
1620904750000|2021-05-13 11:19:10|2128.8|2122.8|2129|2123|2129|2123|2128.8|2122.8|2
1620904800000|2021-05-13 11:20:00|2129.3|2123.3|2129.5|2123.5|2129.5|2123.5|2129.3|2123.3|2
1620904810000|2021-05-13 11:20:10|2129.8|2123.8|2130|2124|2130|2124|2129.8|2123.8|2
1620904860000|2021-05-13 11:21:00|2129.5|2123.5|2128.5|2122.5|2129.5|2123.5|2128.5|2122.5|4
1620904930000|2021-05-13 11:22:10|2129.8|2123.8|2130.1|2124.1|2130.1|2124.1|2129.8|2123.8|3
1620904960000|2021-05-13 11:22:40|2130.3|2124.3|2130.3|2124.3|2130.3|2124.3|2130.3|2124.3|1
1620905000000|2021-05-13 11:23:20|2131.8|2125.8|2132.8|2126.8|2132.8|2126.8|2131.8|2125.8|4
1620905010000|2021-05-13 11:23:30|2133.3|2127.3|2133|2127|2133.3|2127.3|2133|2127|2
1620905030000|2021-05-13 11:23:50|2132.8|2126.8|2132.4|2126.4|2132.8|2126.8|2132.4|2126.4|2
1620905040000|2021-05-13 11:24:00|2132.3|2126.3|2132.1|2126.1|2132.3|2126.3|2132.1|2126.1|2
1620905100000|2021-05-13 11:25:00|2132|2126|2132|2126|2132|2126|2132|2126|1
1620905140000|2021-05-13 11:25:40|2132.3|2126.3|2132.5|2126.5|2132.5|2126.5|2132.3|2126.3|2
1620905150000|2021-05-13 11:25:50|2132.4|2126.4|2132.4|2126.4|2132.4|2126.4|2132.4|2126.4|1
1620905190000|2021-05-13 11:26:30|2132|2126|2131.9|2125.9|2132|2126|2131.9|2125.9|2
1620905250000|2021-05-13 11:27:30|2132|2126|2132|2126|2132|2126|2132|2126|1
1620905280000|2021-05-13 11:28:00|2132.4|2126.4|2132.6|2126.6|2132.6|2126.6|2132.4|2126.4|2
1620905290000|2021-05-13 11:28:10|2132.8|2126.8|2132.8|2126.8|2132.8|2126.8|2132.8|2126.8|1
1620905300000|2021-05-13 11:28:20|2132.9|2126.9|2133|2127|2133|2127|2132.9|2126.9|2
1620905330000|2021-05-13 11:28:50|2132.8|2126.8|2132.6|2126.6|2133|2127|2132.6|2126.6|4
1620905390000|2021-05-13 11:29:50|2132.5|2126.5|2132.5|2126.5|2132.5|2126.5|2132.5|2126.5|1
1620905440000|2021-05-13 11:30:40|2132.6|2126.6|2134.5|2128.5|2134.5|2128.5|2132.6|2126.6|5
1620905450000|2021-05-13 11:30:50|2134.8|2128.8|2134.6|2128.6|2134.8|2128.8|2134.6|2128.6|2
1620905460000|2021-05-13 11:31:00|2134.5|2128.5|2134.4|2128.4|2134.5|2128.5|2134.4|2128.4|2
1620905470000|2021-05-13 11:31:10|2134.3|2128.3|2134.3|2128.3|2134.3|2128.3|2134.3|2128.3|1
1620905480000|2021-05-13 11:31:20|2134.4|2128.4|2134.4|2128.4|2134.4|2128.4|2134.4|2128.4|1
1620905520000|2021-05-13 11:32:00|2134.5|2128.5|2134.5|2128.5|2134.5|2128.5|2134.5|2128.5|1
1620905550000|2021-05-13 11:32:30|2134.6|2128.6|2135.5|2129.5|2135.5|2129.5|2134.6|2128.6|2
1620905560000|2021-05-13 11:32:40|2135.8|2129.8|2136|2130|2136.1|2130.1|2135.8|2129.8|3
1620905570000|2021-05-13 11:32:50|2136.1|2130.1|2136.3|2130.3|2136.3|2130.3|2136.1|2130.1|2
1620905590000|2021-05-13 11:33:10|2136.5|2130.5|2136.8|2130.8|2136.8|2130.8|2136.5|2130.5|2
1620905600000|2021-05-13 11:33:20|2136.6|2130.6|2135.8|2129.8|2136.6|2130.6|2135.8|2129.8|2
1620905620000|2021-05-13 11:33:40|2135.6|2129.6|2135.6|2129.6|2135.6|2129.6|2135.6|2129.6|1
1620905650000|2021-05-13 11:34:10|2135.8|2129.8|2135.8|2129.8|2135.8|2129.8|2135.8|2129.8|1
1620905660000|2021-05-13 11:34:20|2135.9|2129.9|2136.3|2130.3|2136.3|2130.3|2135.9|2129.9|2
1620905690000|2021-05-13 11:34:50|2136.4|2130.4|2137.5|2131.5|2137.5|2131.5|2136.4|2130.4|2
1620905700000|2021-05-13 11:35:00|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|1
1620905710000|2021-05-13 11:35:10|2137|2131|2136.9|2130.9|2137|2131|2136.1|2130.1|4
1620905720000|2021-05-13 11:35:20|2136.6|2130.6|2136.5|2130.5|2136.6|2130.6|2136.5|2130.5|2
1620905750000|2021-05-13 11:35:50|2136.4|2130.4|2135.9|2129.9|2136.4|2130.4|2135.9|2129.9|2
1620905770000|2021-05-13 11:36:10|2136|2130|2135.8|2129.8|2136|2130|2135.8|2129.8|2
1620905780000|2021-05-13 11:36:20|2134.9|2128.9|2135|2129|2136.3|2130.3|2134.9|2128.9|4
1620905790000|2021-05-13 11:36:30|2135.1|2129.1|2135.5|2129.5|2135.5|2129.5|2135.1|2129.1|4
1620905800000|2021-05-13 11:36:40|2135.9|2129.9|2136.5|2130.5|2136.5|2130.5|2135.9|2129.9|2
1620905810000|2021-05-13 11:36:50|2136.3|2130.3|2135.9|2129.9|2136.3|2130.3|2135.9|2129.9|3
1620905840000|2021-05-13 11:37:20|2136|2130|2136|2130|2136|2130|2136|2130|1
1620905850000|2021-05-13 11:37:30|2136.3|2130.3|2136.3|2130.3|2136.3|2130.3|2136.3|2130.3|1
1620905860000|2021-05-13 11:37:40|2136|2130|2135.3|2129.3|2136|2130|2135.3|2129.3|2
1620905870000|2021-05-13 11:37:50|2135.5|2129.5|2135.5|2129.5|2135.5|2129.5|2135.5|2129.5|1
1620905890000|2021-05-13 11:38:10|2135.6|2129.6|2136|2130|2136|2130|2135.6|2129.6|2
1620905910000|2021-05-13 11:38:30|2135.8|2129.8|2135.1|2129.1|2135.8|2129.8|2134.9|2128.9|5
1620905920000|2021-05-13 11:38:40|2133.9|2127.9|2132.4|2126.4|2133.9|2127.9|2132.4|2126.4|4
1620905950000|2021-05-13 11:39:10|2132.3|2126.3|2132.4|2126.4|2132.4|2126.4|2132.3|2126.3|2
1620905960000|2021-05-13 11:39:20|2132.5|2126.5|2132.5|2126.5|2132.5|2126.5|2132.3|2126.3|3
1620905980000|2021-05-13 11:39:40|2132.8|2126.8|2133|2127|2133|2127|2132.8|2126.8|2
1620905990000|2021-05-13 11:39:50|2132.8|2126.8|2132.8|2126.8|2132.8|2126.8|2132.8|2126.8|1
1620906000000|2021-05-13 11:40:00|2132.6|2126.6|2132.6|2126.6|2132.6|2126.6|2132.6|2126.6|1
1620906010000|2021-05-13 11:40:10|2132.8|2126.8|2133.4|2127.4|2133.5|2127.5|2132.8|2126.8|3
1620906030000|2021-05-13 11:40:30|2133.5|2127.5|2133.8|2127.8|2133.8|2127.8|2133.5|2127.5|2
1620906060000|2021-05-13 11:41:00|2133.9|2127.9|2133.9|2127.9|2133.9|2127.9|2133.9|2127.9|1
1620906070000|2021-05-13 11:41:10|2134|2128|2134|2128|2134|2128|2134|2128|1
1620906160000|2021-05-13 11:42:40|2133.9|2127.9|2133.9|2127.9|2133.9|2127.9|2133.9|2127.9|1
1620906190000|2021-05-13 11:43:10|2134|2128|2134|2128|2134|2128|2134|2128|1
1620906230000|2021-05-13 11:43:50|2133.8|2127.8|2133.6|2127.6|2133.8|2127.8|2133.6|2127.6|2
1620906240000|2021-05-13 11:44:00|2132.8|2126.8|2133.3|2127.3|2133.3|2127.3|2132.4|2126.4|5
1620906260000|2021-05-13 11:44:20|2134.1|2128.1|2134.1|2128.1|2134.1|2128.1|2134.1|2128.1|1
1620906280000|2021-05-13 11:44:40|2134.4|2128.4|2134.9|2128.9|2134.9|2128.9|2134.4|2128.4|2
1620906290000|2021-05-13 11:44:50|2134.8|2128.8|2134.8|2128.8|2134.8|2128.8|2134.8|2128.8|1
1620906320000|2021-05-13 11:45:20|2134.9|2128.9|2134.9|2128.9|2134.9|2128.9|2134.9|2128.9|1
1620906350000|2021-05-13 11:45:50|2135|2129|2136.3|2130.3|2136.8|2130.8|2135|2129|4
1620906360000|2021-05-13 11:46:00|2136.5|2130.5|2136.6|2130.6|2136.6|2130.6|2136.5|2130.5|2
1620906370000|2021-05-13 11:46:10|2136.9|2130.9|2137|2131|2137|2131|2136.9|2130.9|2
1620906380000|2021-05-13 11:46:20|2136.6|2130.6|2137|2131|2137|2131|2136.6|2130.6|2
1620906390000|2021-05-13 11:46:30|2136.6|2130.6|2137.3|2131.3|2137.5|2131.5|2136.1|2130.1|7
1620906400000|2021-05-13 11:46:40|2137.5|2131.5|2137.8|2131.8|2138.8|2132.8|2137.4|2131.4|6
1620906410000|2021-05-13 11:46:50|2138|2132|2136.5|2130.5|2138|2132|2136.5|2130.5|4
1620906420000|2021-05-13 11:47:00|2136.4|2130.4|2137|2131|2137|2131|2135.5|2129.5|6
1620906430000|2021-05-13 11:47:10|2138.4|2132.4|2138.1|2132.1|2138.4|2132.4|2137.8|2131.8|6
1620906440000|2021-05-13 11:47:20|2138|2132|2138|2132|2138|2132|2138|2132|1
1620906450000|2021-05-13 11:47:30|2136.5|2130.5|2137.8|2131.8|2137.8|2131.8|2136.5|2130.5|6
1620906460000|2021-05-13 11:47:40|2137.6|2131.6|2137.4|2131.4|2137.9|2131.9|2137.4|2131.4|4
1620906470000|2021-05-13 11:47:50|2137.1|2131.1|2137|2131|2137.1|2131.1|2137|2131|2
1620906480000|2021-05-13 11:48:00|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|1
1620906490000|2021-05-13 11:48:10|2137.5|2131.5|2137.5|2131.5|2137.5|2131.5|2137.5|2131.5|1
1620906510000|2021-05-13 11:48:30|2137.8|2131.8|2138.3|2132.3|2138.3|2132.3|2137.8|2131.8|2
1620906520000|2021-05-13 11:48:40|2137.9|2131.9|2137.9|2131.9|2137.9|2131.9|2137.9|2131.9|1
1620906530000|2021-05-13 11:48:50|2137.8|2131.8|2137.6|2131.6|2137.8|2131.8|2137.3|2131.3|4
1620906540000|2021-05-13 11:49:00|2137.8|2131.8|2137.8|2131.8|2137.8|2131.8|2137.6|2131.6|3
1620906550000|2021-05-13 11:49:10|2137.5|2131.5|2137.5|2131.5|2137.5|2131.5|2137.5|2131.5|1
1620906570000|2021-05-13 11:49:30|2137.6|2131.6|2137.6|2131.6|2137.6|2131.6|2137.6|2131.6|1
1620906580000|2021-05-13 11:49:40|2137.8|2131.8|2138.5|2132.5|2138.5|2132.5|2137.8|2131.8|2
1620906590000|2021-05-13 11:49:50|2138|2132|2138.1|2132.1|2138.1|2132.1|2138|2132|2
1620906600000|2021-05-13 11:50:00|2138|2132|2137.9|2131.9|2138|2132|2137.9|2131.9|2
1620906610000|2021-05-13 11:50:10|2138|2132|2138|2132|2138|2132|2138|2132|1
1620906620000|2021-05-13 11:50:20|2138.5|2132.5|2138|2132|2138.5|2132.5|2138|2132|5
1620906630000|2021-05-13 11:50:30|2138.4|2132.4|2139.3|2133.3|2139.3|2133.3|2138.4|2132.4|4
1620906660000|2021-05-13 11:51:00|2139.8|2133.8|2141.1|2135.1|2141.1|2135.1|2139.8|2133.8|3
1620906670000|2021-05-13 11:51:10|2141.3|2135.3|2141.4|2135.4|2141.4|2135.4|2141.3|2135.3|2
1620906680000|2021-05-13 11:51:20|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|1
1620906690000|2021-05-13 11:51:30|2142.9|2136.9|2143|2137|2143|2137|2142.4|2136.4|4
1620906700000|2021-05-13 11:51:40|2142.8|2136.8|2142.8|2136.8|2142.8|2136.8|2142.8|2136.8|1
1620906710000|2021-05-13 11:51:50|2144.1|2138.1|2143.6|2137.6|2144.1|2138.1|2143.3|2137.3|5
1620906720000|2021-05-13 11:52:00|2143.8|2137.8|2143.6|2137.6|2143.8|2137.8|2143.6|2137.6|2
1620906730000|2021-05-13 11:52:10|2143.5|2137.5|2142.8|2136.8|2143.5|2137.5|2142.8|2136.8|4
1620906750000|2021-05-13 11:52:30|2142.5|2136.5|2142.4|2136.4|2142.5|2136.5|2142.4|2136.4|2
1620906770000|2021-05-13 11:52:50|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|1
1620906780000|2021-05-13 11:53:00|2143.9|2137.9|2144.1|2138.1|2144.8|2138.8|2143.9|2137.9|5
1620906790000|2021-05-13 11:53:10|2144|2138|2144|2138|2144|2138|2144|2138|1
1620906800000|2021-05-13 11:53:20|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|1
1620906830000|2021-05-13 11:53:50|2144.1|2138.1|2143.5|2137.5|2144.1|2138.1|2143.5|2137.5|2
1620906850000|2021-05-13 11:54:10|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|1
1620906870000|2021-05-13 11:54:30|2143.5|2137.5|2142.9|2136.9|2143.6|2137.6|2142.9|2136.9|4
1620906880000|2021-05-13 11:54:40|2142.8|2136.8|2142.5|2136.5|2142.8|2136.8|2142.5|2136.5|2
1620906890000|2021-05-13 11:54:50|2142.3|2136.3|2142.6|2136.6|2142.6|2136.6|2142.3|2136.3|3
1620906900000|2021-05-13 11:55:00|2142.8|2136.8|2143|2137|2143|2137|2142.6|2136.6|6
1620906910000|2021-05-13 11:55:10|2142.9|2136.9|2142.4|2136.4|2143|2137|2142.3|2136.3|4
1620906920000|2021-05-13 11:55:20|2142.3|2136.3|2142.3|2136.3|2142.3|2136.3|2141.8|2135.8|5
1620906930000|2021-05-13 11:55:30|2141.8|2135.8|2140.8|2134.8|2142.3|2136.3|2140.8|2134.8|6
1620906950000|2021-05-13 11:55:50|2140.5|2134.5|2139.8|2133.8|2140.5|2134.5|2139.8|2133.8|2
1620906960000|2021-05-13 11:56:00|2140|2134|2138|2132|2140|2134|2138|2132|3
1620906970000|2021-05-13 11:56:10|2138.3|2132.3|2137.1|2131.1|2138.3|2132.3|2137.1|2131.1|3
1620907010000|2021-05-13 11:56:50|2137.3|2131.3|2139.1|2133.1|2139.1|2133.1|2137.3|2131.3|3
1620907020000|2021-05-13 11:57:00|2139.3|2133.3|2139.3|2133.3|2139.3|2133.3|2139.3|2133.3|1
1620907030000|2021-05-13 11:57:10|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|1
1620907040000|2021-05-13 11:57:20|2139.8|2133.8|2139.8|2133.8|2139.8|2133.8|2139.8|2133.8|1
1620907050000|2021-05-13 11:57:30|2141|2135|2141.5|2135.5|2141.5|2135.5|2141|2135|3
1620907060000|2021-05-13 11:57:40|2141|2135|2141.5|2135.5|2141.5|2135.5|2141|2135|2
1620907100000|2021-05-13 11:58:20|2141.3|2135.3|2140.8|2134.8|2141.3|2135.3|2140.8|2134.8|3
1620907110000|2021-05-13 11:58:30|2140.4|2134.4|2139.9|2133.9|2140.4|2134.4|2139.9|2133.9|2
1620907150000|2021-05-13 11:59:10|2140|2134|2140|2134|2140|2134|2140|2134|1
1620907190000|2021-05-13 11:59:50|2139.8|2133.8|2139.8|2133.8|2139.8|2133.8|2139.8|2133.8|1
1620907220000|2021-05-13 12:00:20|2139.9|2133.9|2139.4|2133.4|2139.9|2133.9|2139.4|2133.4|3
1620907270000|2021-05-13 12:01:10|2140.3|2134.3|2140.3|2134.3|2140.3|2134.3|2140.3|2134.3|1
1620907300000|2021-05-13 12:01:40|2140|2134|2140.3|2134.3|2140.3|2134.3|2139.9|2133.9|4
1620907310000|2021-05-13 12:01:50|2139.8|2133.8|2139.5|2133.5|2139.8|2133.8|2139.5|2133.5|2
1620907320000|2021-05-13 12:02:00|2139.3|2133.3|2139.3|2133.3|2139.3|2133.3|2139.3|2133.3|1
1620907330000|2021-05-13 12:02:10|2139|2133|2138.1|2132.1|2139|2133|2138.1|2132.1|3
1620907350000|2021-05-13 12:02:30|2137.8|2131.8|2137.8|2131.8|2137.8|2131.8|2137.8|2131.8|1
1620907360000|2021-05-13 12:02:40|2137.5|2131.5|2138.4|2132.4|2138.5|2132.5|2137.5|2131.5|6
1620907370000|2021-05-13 12:02:50|2138.5|2132.5|2139|2133|2139|2133|2138.5|2132.5|2
1620907380000|2021-05-13 12:03:00|2139.3|2133.3|2139.3|2133.3|2139.3|2133.3|2139.3|2133.3|1
1620907410000|2021-05-13 12:03:30|2139.1|2133.1|2138.9|2132.9|2139.1|2133.1|2138.9|2132.9|2
1620907420000|2021-05-13 12:03:40|2138.8|2132.8|2137.6|2131.6|2138.8|2132.8|2137.6|2131.6|3
1620907580000|2021-05-13 12:06:20|2137|2131|2137.4|2131.4|2137.5|2131.5|2137|2131|3
1620907590000|2021-05-13 12:06:30|2137.5|2131.5|2137.5|2131.5|2137.5|2131.5|2137.5|2131.5|1
1620907620000|2021-05-13 12:07:00|2137.6|2131.6|2138|2132|2138|2132|2137.6|2131.6|2
1620907680000|2021-05-13 12:08:00|2138.3|2132.3|2138.3|2132.3|2138.3|2132.3|2138.3|2132.3|1
1620907720000|2021-05-13 12:08:40|2138.5|2132.5|2140|2134|2140|2134|2138.5|2132.5|5
1620907730000|2021-05-13 12:08:50|2140.3|2134.3|2140.5|2134.5|2140.5|2134.5|2140.3|2134.3|2
1620907760000|2021-05-13 12:09:20|2140.3|2134.3|2140.3|2134.3|2140.3|2134.3|2140.3|2134.3|1
1620907770000|2021-05-13 12:09:30|2140.8|2134.8|2142.1|2136.1|2142.1|2136.1|2140.8|2134.8|3
1620907810000|2021-05-13 12:10:10|2142.9|2136.9|2143|2137|2143|2137|2142.8|2136.8|3
1620907820000|2021-05-13 12:10:20|2143.1|2137.1|2143.3|2137.3|2143.3|2137.3|2143|2137|3
1620907830000|2021-05-13 12:10:30|2143.5|2137.5|2144.6|2138.6|2144.6|2138.6|2143.5|2137.5|3
1620907870000|2021-05-13 12:11:10|2144.9|2138.9|2144.5|2138.5|2145.1|2139.1|2144.4|2138.4|5
1620907880000|2021-05-13 12:11:20|2144.8|2138.8|2144.6|2138.6|2145|2139|2144.6|2138.6|4
1620907890000|2021-05-13 12:11:30|2144.4|2138.4|2144.5|2138.5|2144.5|2138.5|2144.4|2138.4|2
1620907900000|2021-05-13 12:11:40|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|1
1620907910000|2021-05-13 12:11:50|2144.8|2138.8|2145.3|2139.3|2145.3|2139.3|2144.8|2138.8|3
1620907920000|2021-05-13 12:12:00|2145.5|2139.5|2145.3|2139.3|2145.5|2139.5|2145.3|2139.3|2
1620907950000|2021-05-13 12:12:30|2145.1|2139.1|2144.5|2138.5|2145.1|2139.1|2144.5|2138.5|4
1620907960000|2021-05-13 12:12:40|2145|2139|2145.1|2139.1|2145.1|2139.1|2145|2139|2
1620907970000|2021-05-13 12:12:50|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|1
1620907980000|2021-05-13 12:13:00|2145|2139|2144.5|2138.5|2145|2139|2144.3|2138.3|4
1620907990000|2021-05-13 12:13:10|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|1
1620908020000|2021-05-13 12:13:40|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|1
1620908030000|2021-05-13 12:13:50|2144.8|2138.8|2145.5|2139.5|2145.6|2139.6|2144.8|2138.8|6
1620908040000|2021-05-13 12:14:00|2143.6|2137.6|2144|2138|2144|2138|2143.6|2137.6|3
1620908090000|2021-05-13 12:14:50|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|1
1620908150000|2021-05-13 12:15:50|2144|2138|2144|2138|2144|2138|2144|2138|1
1620908160000|2021-05-13 12:16:00|2143.8|2137.8|2144.1|2138.1|2144.1|2138.1|2143.8|2137.8|2
1620908170000|2021-05-13 12:16:10|2144.3|2138.3|2144.5|2138.5|2144.5|2138.5|2144.3|2138.3|2
1620908220000|2021-05-13 12:17:00|2144.8|2138.8|2145|2139|2145.1|2139.1|2144.8|2138.8|6
1620908230000|2021-05-13 12:17:10|2144.9|2138.9|2144.9|2138.9|2145.1|2139.1|2144.9|2138.9|3
1620908260000|2021-05-13 12:17:40|2143.9|2137.9|2143|2137|2143.9|2137.9|2143|2137|3
1620908270000|2021-05-13 12:17:50|2143.3|2137.3|2143.3|2137.3|2143.3|2137.3|2143|2137|5
1620908280000|2021-05-13 12:18:00|2143|2137|2141.9|2135.9|2143|2137|2141.6|2135.6|10
1620908290000|2021-05-13 12:18:10|2141.6|2135.6|2141.8|2135.8|2141.8|2135.8|2141.5|2135.5|3
1620908300000|2021-05-13 12:18:20|2141.9|2135.9|2141.6|2135.6|2141.9|2135.9|2141.6|2135.6|2
1620908310000|2021-05-13 12:18:30|2141.9|2135.9|2142.8|2136.8|2142.8|2136.8|2141.9|2135.9|2
1620908330000|2021-05-13 12:18:50|2143|2137|2142.8|2136.8|2143|2137|2142.8|2136.8|2
1620908360000|2021-05-13 12:19:20|2143|2137|2143|2137|2143|2137|2143|2137|1
1620908410000|2021-05-13 12:20:10|2143.4|2137.4|2143.4|2137.4|2143.4|2137.4|2143.4|2137.4|1
1620908430000|2021-05-13 12:20:30|2143|2137|2143|2137|2143|2137|2143|2137|1
1620908470000|2021-05-13 12:21:10|2143.4|2137.4|2144.8|2138.8|2144.8|2138.8|2143.4|2137.4|5
1620908480000|2021-05-13 12:21:20|2144|2138|2143.8|2137.8|2144|2138|2143.8|2137.8|2
1620908600000|2021-05-13 12:23:20|2145|2139|2145.5|2139.5|2145.5|2139.5|2145|2139|3
1620908620000|2021-05-13 12:23:40|2146.3|2140.3|2146.8|2140.8|2146.8|2140.8|2146.3|2140.3|3
1620908640000|2021-05-13 12:24:00|2147|2141|2147.3|2141.3|2147.3|2141.3|2147|2141|2
1620908650000|2021-05-13 12:24:10|2147|2141|2147.3|2141.3|2147.3|2141.3|2147|2141|2
1620908660000|2021-05-13 12:24:20|2147|2141|2146.5|2140.5|2147|2141|2146.5|2140.5|3
1620908740000|2021-05-13 12:25:40|2146|2140|2145.8|2139.8|2146|2140|2145.8|2139.8|2
1620908750000|2021-05-13 12:25:50|2145.6|2139.6|2144|2138|2145.6|2139.6|2144|2138|2
1620908760000|2021-05-13 12:26:00|2145.1|2139.1|2145.5|2139.5|2145.5|2139.5|2145|2139|5
1620908770000|2021-05-13 12:26:10|2145.3|2139.3|2145|2139|2145.3|2139.3|2144.9|2138.9|5
1620908830000|2021-05-13 12:27:10|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|1
1620908890000|2021-05-13 12:28:10|2145.3|2139.3|2145.8|2139.8|2146|2140|2145.3|2139.3|5
1620908910000|2021-05-13 12:28:30|2146|2140|2146|2140|2146|2140|2146|2140|1
1620908930000|2021-05-13 12:28:50|2145.9|2139.9|2146|2140|2146|2140|2145.8|2139.8|4
1620908940000|2021-05-13 12:29:00|2146.3|2140.3|2146.5|2140.5|2147|2141|2146.3|2140.3|5
1620908950000|2021-05-13 12:29:10|2146.8|2140.8|2146.5|2140.5|2146.8|2140.8|2146.5|2140.5|2
1620908990000|2021-05-13 12:29:50|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|1
1620909000000|2021-05-13 12:30:00|2146.5|2140.5|2144.6|2138.6|2146.5|2140.5|2144.6|2138.6|3
1620909010000|2021-05-13 12:30:10|2144.4|2138.4|2144.4|2138.4|2144.4|2138.4|2144.4|2138.4|1
1620909020000|2021-05-13 12:30:20|2144.6|2138.6|2144.8|2138.8|2144.8|2138.8|2144.6|2138.6|2
1620909050000|2021-05-13 12:30:50|2144.5|2138.5|2144.8|2138.8|2144.8|2138.8|2144.5|2138.5|2
1620909060000|2021-05-13 12:31:00|2145|2139|2147.5|2141.5|2147.5|2141.5|2145|2139|9
1620909070000|2021-05-13 12:31:10|2147|2141|2147|2141|2147|2141|2146.6|2140.6|3
1620909080000|2021-05-13 12:31:20|2147.3|2141.3|2147|2141|2147.8|2141.8|2147|2141|5
1620909090000|2021-05-13 12:31:30|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|2147|2141|3
1620909100000|2021-05-13 12:31:40|2147.5|2141.5|2147.5|2141.5|2147.9|2141.9|2147.5|2141.5|3
1620909120000|2021-05-13 12:32:00|2147.3|2141.3|2147.5|2141.5|2147.5|2141.5|2147|2141|4
1620909130000|2021-05-13 12:32:10|2147.8|2141.8|2147.8|2141.8|2147.9|2141.9|2147.8|2141.8|3
1620909140000|2021-05-13 12:32:20|2147.6|2141.6|2145.5|2139.5|2147.6|2141.6|2145.5|2139.5|4
1620909150000|2021-05-13 12:32:30|2145.3|2139.3|2144.6|2138.6|2145.3|2139.3|2144.6|2138.6|2
1620909160000|2021-05-13 12:32:40|2144.8|2138.8|2145.4|2139.4|2145.8|2139.8|2144.8|2138.8|12
1620909170000|2021-05-13 12:32:50|2145.1|2139.1|2145.5|2139.5|2145.8|2139.8|2145|2139|7
1620909180000|2021-05-13 12:33:00|2145|2139|2144.8|2138.8|2145|2139|2144.8|2138.8|2
1620909190000|2021-05-13 12:33:10|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|2144|2138|4
1620909210000|2021-05-13 12:33:30|2144.8|2138.8|2145.9|2139.9|2145.9|2139.9|2144.8|2138.8|2
1620909220000|2021-05-13 12:33:40|2146|2140|2146|2140|2146|2140|2145.8|2139.8|4
1620909230000|2021-05-13 12:33:50|2146.1|2140.1|2146.4|2140.4|2146.4|2140.4|2146.1|2140.1|2
1620909250000|2021-05-13 12:34:10|2146.3|2140.3|2146|2140|2146.3|2140.3|2146|2140|2
1620909260000|2021-05-13 12:34:20|2145.8|2139.8|2145.9|2139.9|2145.9|2139.9|2145.8|2139.8|2
1620909280000|2021-05-13 12:34:40|2146.3|2140.3|2146.5|2140.5|2146.5|2140.5|2146.3|2140.3|2
1620909290000|2021-05-13 12:34:50|2145.8|2139.8|2146|2140|2146|2140|2145.8|2139.8|3
1620909300000|2021-05-13 12:35:00|2146.1|2140.1|2146.4|2140.4|2146.4|2140.4|2146.1|2140.1|2
1620909340000|2021-05-13 12:35:40|2145.4|2139.4|2145.3|2139.3|2145.4|2139.4|2145.3|2139.3|2
1620909350000|2021-05-13 12:35:50|2145.4|2139.4|2145.3|2139.3|2145.4|2139.4|2145.3|2139.3|2
1620909360000|2021-05-13 12:36:00|2145.4|2139.4|2146.1|2140.1|2146.1|2140.1|2145.4|2139.4|2
1620909370000|2021-05-13 12:36:10|2146|2140|2145.8|2139.8|2146|2140|2145.8|2139.8|2
1620909410000|2021-05-13 12:36:50|2145.9|2139.9|2146.6|2140.6|2146.6|2140.6|2145.9|2139.9|3
1620909430000|2021-05-13 12:37:10|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1620909440000|2021-05-13 12:37:20|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|1
1620909450000|2021-05-13 12:37:30|2147|2141|2147|2141|2147|2141|2147|2141|1
1620909460000|2021-05-13 12:37:40|2146.9|2140.9|2147.3|2141.3|2147.3|2141.3|2146.9|2140.9|3
1620909490000|2021-05-13 12:38:10|2147|2141|2147.3|2141.3|2147.3|2141.3|2147|2141|2
1620909500000|2021-05-13 12:38:20|2147|2141|2146.5|2140.5|2147|2141|2146.5|2140.5|3
1620909510000|2021-05-13 12:38:30|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|1
1620909530000|2021-05-13 12:38:50|2147|2141|2147.3|2141.3|2147.3|2141.3|2147|2141|2
1620909550000|2021-05-13 12:39:10|2147.5|2141.5|2147.6|2141.6|2147.6|2141.6|2147.5|2141.5|2
1620909560000|2021-05-13 12:39:20|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|1
1620909570000|2021-05-13 12:39:30|2147.1|2141.1|2146|2140|2147.1|2141.1|2146|2140|3
1620909610000|2021-05-13 12:40:10|2146.3|2140.3|2146.4|2140.4|2146.5|2140.5|2146.3|2140.3|3
1620909620000|2021-05-13 12:40:20|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1620909650000|2021-05-13 12:40:50|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|1
1620909660000|2021-05-13 12:41:00|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1620909680000|2021-05-13 12:41:20|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|1
1620909730000|2021-05-13 12:42:10|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|1
1620909750000|2021-05-13 12:42:30|2147|2141|2147|2141|2147|2141|2147|2141|1
1620909770000|2021-05-13 12:42:50|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|1
1620909820000|2021-05-13 12:43:40|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|1
1620909870000|2021-05-13 12:44:30|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|1
1620909900000|2021-05-13 12:45:00|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|1
1620909970000|2021-05-13 12:46:10|2147.3|2141.3|2147|2141|2147.3|2141.3|2146.6|2140.6|4
1620909980000|2021-05-13 12:46:20|2146.6|2140.6|2146.6|2140.6|2147|2141|2146.6|2140.6|3
1620909990000|2021-05-13 12:46:30|2146.8|2140.8|2147|2141|2147|2141|2146.8|2140.8|2
1620910030000|2021-05-13 12:47:10|2147.3|2141.3|2147.5|2141.5|2147.5|2141.5|2147.3|2141.3|4
1620910070000|2021-05-13 12:47:50|2147.8|2141.8|2147.9|2141.9|2148|2142|2147.8|2141.8|3
1620910080000|2021-05-13 12:48:00|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|1
1620910100000|2021-05-13 12:48:20|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|1
1620910130000|2021-05-13 12:48:50|2147.3|2141.3|2147.4|2141.4|2147.4|2141.4|2147.3|2141.3|2
1620910140000|2021-05-13 12:49:00|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|1
1620910150000|2021-05-13 12:49:10|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|1
1620910160000|2021-05-13 12:49:20|2147.8|2141.8|2147.5|2141.5|2147.8|2141.8|2147.5|2141.5|2
1620910170000|2021-05-13 12:49:30|2147|2141|2146.8|2140.8|2147|2141|2146.8|2140.8|2
1620910190000|2021-05-13 12:49:50|2146.6|2140.6|2146.5|2140.5|2146.6|2140.6|2146.5|2140.5|2
1620910200000|2021-05-13 12:50:00|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|1
1620910240000|2021-05-13 12:50:40|2146.5|2140.5|2146.4|2140.4|2146.5|2140.5|2146.4|2140.4|2
1620910260000|2021-05-13 12:51:00|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|1
1620910320000|2021-05-13 12:52:00|2147|2141|2147|2141|2147|2141|2147|2141|1
1620910330000|2021-05-13 12:52:10|2146.5|2140.5|2146.4|2140.4|2146.5|2140.5|2146.4|2140.4|2
1620910380000|2021-05-13 12:53:00|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1620910400000|2021-05-13 12:53:20|2145.8|2139.8|2144.8|2138.8|2145.8|2139.8|2144.8|2138.8|3
1620910410000|2021-05-13 12:53:30|2144|2138|2144.3|2138.3|2144.3|2138.3|2143.8|2137.8|3
1620910440000|2021-05-13 12:54:00|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|1
1620910470000|2021-05-13 12:54:30|2144.9|2138.9|2145.1|2139.1|2145.1|2139.1|2144.9|2138.9|3
1620910490000|2021-05-13 12:54:50|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|1
1620910530000|2021-05-13 12:55:30|2145.9|2139.9|2145.9|2139.9|2146|2140|2145.9|2139.9|3
1620910580000|2021-05-13 12:56:20|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|1
1620910610000|2021-05-13 12:56:50|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|1
1620910620000|2021-05-13 12:57:00|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|1
1620910630000|2021-05-13 12:57:10|2146.3|2140.3|2145.8|2139.8|2146.3|2140.3|2145.8|2139.8|4
1620910660000|2021-05-13 12:57:40|2146.3|2140.3|2146.8|2140.8|2146.8|2140.8|2146.3|2140.3|3
1620910670000|2021-05-13 12:57:50|2146.5|2140.5|2146.8|2140.8|2146.8|2140.8|2146.5|2140.5|2
1620910680000|2021-05-13 12:58:00|2146.9|2140.9|2146.9|2140.9|2147.1|2141.1|2146.9|2140.9|3
1620910690000|2021-05-13 12:58:10|2146.6|2140.6|2146|2140|2146.6|2140.6|2146|2140|3
1620910740000|2021-05-13 12:59:00|2146.1|2140.1|2146|2140|2146.3|2140.3|2146|2140|3
1620910750000|2021-05-13 12:59:10|2145.9|2139.9|2146|2140|2146|2140|2145.9|2139.9|2
1620910780000|2021-05-13 12:59:40|2145.9|2139.9|2146|2140|2146|2140|2145.6|2139.6|4
1620910790000|2021-05-13 12:59:50|2145.8|2139.8|2145.4|2139.4|2145.8|2139.8|2145.4|2139.4|3
1620910800000|2021-05-13 13:00:00|2145.5|2139.5|2148.9|2142.9|2148.9|2142.9|2145.5|2139.5|14
1620910810000|2021-05-13 13:00:10|2148.8|2142.8|2149.8|2143.8|2149.8|2143.8|2148.5|2142.5|9
1620910820000|2021-05-13 13:00:20|2150|2144|2149.5|2143.5|2150|2144|2149.5|2143.5|8
1620910830000|2021-05-13 13:00:30|2146.6|2140.6|2148.1|2142.1|2148.1|2142.1|2146.6|2140.6|5
1620910840000|2021-05-13 13:00:40|2148.4|2142.4|2147.1|2141.1|2149.3|2143.3|2147|2141|10
1620910850000|2021-05-13 13:00:50|2147.5|2141.5|2149.4|2143.4|2149.6|2143.6|2147.5|2141.5|7
1620910860000|2021-05-13 13:01:00|2149.9|2143.9|2149.6|2143.6|2150.1|2144.1|2149.6|2143.6|6
1620910870000|2021-05-13 13:01:10|2149.9|2143.9|2150.1|2144.1|2151|2145|2149.9|2143.9|13
1620910880000|2021-05-13 13:01:20|2150.3|2144.3|2150.1|2144.1|2150.3|2144.3|2150.1|2144.1|2
1620910890000|2021-05-13 13:01:30|2150.5|2144.5|2151|2145|2151|2145|2150.5|2144.5|3
1620910900000|2021-05-13 13:01:40|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|1
1620910910000|2021-05-13 13:01:50|2151.8|2145.8|2151.5|2145.5|2151.8|2145.8|2151.5|2145.5|2
1620910920000|2021-05-13 13:02:00|2151.8|2145.8|2151.8|2145.8|2151.8|2145.8|2151.5|2145.5|4
1620910930000|2021-05-13 13:02:10|2152|2146|2150.5|2144.5|2152|2146|2150.5|2144.5|6
1620910940000|2021-05-13 13:02:20|2150.8|2144.8|2150.4|2144.4|2150.8|2144.8|2150.4|2144.4|7
1620910950000|2021-05-13 13:02:30|2150.3|2144.3|2150.8|2144.8|2150.8|2144.8|2150.3|2144.3|4
1620910960000|2021-05-13 13:02:40|2150.5|2144.5|2149.5|2143.5|2150.5|2144.5|2149.3|2143.3|8
1620910970000|2021-05-13 13:02:50|2148.9|2142.9|2148.5|2142.5|2148.9|2142.9|2148.5|2142.5|6
1620910980000|2021-05-13 13:03:00|2148.8|2142.8|2149|2143|2149|2143|2148.8|2142.8|4
1620910990000|2021-05-13 13:03:10|2149.3|2143.3|2149.8|2143.8|2149.8|2143.8|2149.3|2143.3|5
1620911000000|2021-05-13 13:03:20|2149.9|2143.9|2151|2145|2151|2145|2149.9|2143.9|6
1620911010000|2021-05-13 13:03:30|2150.9|2144.9|2149.6|2143.6|2150.9|2144.9|2149.6|2143.6|4
1620911020000|2021-05-13 13:03:40|2149.5|2143.5|2149.6|2143.6|2149.6|2143.6|2149.5|2143.5|2
1620911040000|2021-05-13 13:04:00|2149.5|2143.5|2149.8|2143.8|2149.8|2143.8|2149.5|2143.5|2
1620911050000|2021-05-13 13:04:10|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|1
1620911060000|2021-05-13 13:04:20|2150.4|2144.4|2150.5|2144.5|2150.5|2144.5|2150.4|2144.4|2
1620911070000|2021-05-13 13:04:30|2150.1|2144.1|2149.9|2143.9|2150.1|2144.1|2149.9|2143.9|2
1620911080000|2021-05-13 13:04:40|2149.5|2143.5|2150|2144|2150.3|2144.3|2149.5|2143.5|5
1620911090000|2021-05-13 13:04:50|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|1
1620911100000|2021-05-13 13:05:00|2150|2144|2150|2144|2150|2144|2150|2144|1
1620911110000|2021-05-13 13:05:10|2149.8|2143.8|2148.8|2142.8|2149.8|2143.8|2148.3|2142.3|10
1620911130000|2021-05-13 13:05:30|2148.5|2142.5|2148.8|2142.8|2148.8|2142.8|2148.5|2142.5|2
1620911160000|2021-05-13 13:06:00|2148.5|2142.5|2148|2142|2148.5|2142.5|2147.3|2141.3|5
1620911170000|2021-05-13 13:06:10|2148.3|2142.3|2148.3|2142.3|2148.3|2142.3|2148.3|2142.3|1
1620911190000|2021-05-13 13:06:30|2148|2142|2148.3|2142.3|2148.3|2142.3|2148|2142|4
1620911200000|2021-05-13 13:06:40|2148.5|2142.5|2149|2143|2149|2143|2148.5|2142.5|3
1620911220000|2021-05-13 13:07:00|2148.8|2142.8|2149|2143|2149|2143|2148.8|2142.8|2
1620911230000|2021-05-13 13:07:10|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|1
1620911240000|2021-05-13 13:07:20|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|2148.3|2142.3|3
1620911250000|2021-05-13 13:07:30|2148.8|2142.8|2148.8|2142.8|2149.1|2143.1|2148.6|2142.6|5
1620911260000|2021-05-13 13:07:40|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|2148.3|2142.3|4
1620911270000|2021-05-13 13:07:50|2148.3|2142.3|2148.8|2142.8|2148.8|2142.8|2148.3|2142.3|3
1620911280000|2021-05-13 13:08:00|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|2148.3|2142.3|3
1620911290000|2021-05-13 13:08:10|2148.3|2142.3|2147.1|2141.1|2148.3|2142.3|2147.1|2141.1|7
1620911300000|2021-05-13 13:08:20|2146.6|2140.6|2146.4|2140.4|2147.1|2141.1|2146.4|2140.4|10
1620911310000|2021-05-13 13:08:30|2146.6|2140.6|2147|2141|2148|2142|2146.6|2140.6|12
1620911320000|2021-05-13 13:08:40|2146.9|2140.9|2146.3|2140.3|2147|2141|2146|2140|16
1620911330000|2021-05-13 13:08:50|2146|2140|2146|2140|2146.3|2140.3|2146|2140|4
1620911340000|2021-05-13 13:09:00|2145.8|2139.8|2145|2139|2145.9|2139.9|2144.9|2138.9|11
1620911350000|2021-05-13 13:09:10|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|1
1620911360000|2021-05-13 13:09:20|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|1
1620911380000|2021-05-13 13:09:40|2146.3|2140.3|2146.8|2140.8|2146.8|2140.8|2146.3|2140.3|3
1620911390000|2021-05-13 13:09:50|2147.3|2141.3|2146.9|2140.9|2147.3|2141.3|2146.9|2140.9|3
1620911400000|2021-05-13 13:10:00|2146.8|2140.8|2147.1|2141.1|2147.5|2141.5|2146.8|2140.8|7
1620911410000|2021-05-13 13:10:10|2147.3|2141.3|2145.6|2139.6|2147.3|2141.3|2145.3|2139.3|13
1620911420000|2021-05-13 13:10:20|2145.5|2139.5|2144.4|2138.4|2145.5|2139.5|2143.8|2137.8|15
1620911430000|2021-05-13 13:10:30|2143.9|2137.9|2145.5|2139.5|2145.5|2139.5|2143.9|2137.9|6
1620911440000|2021-05-13 13:10:40|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|2145.1|2139.1|3
1620911450000|2021-05-13 13:10:50|2145|2139|2145|2139|2145|2139|2145|2139|1
1620911460000|2021-05-13 13:11:00|2145.1|2139.1|2145.4|2139.4|2145.5|2139.5|2145.1|2139.1|5
1620911470000|2021-05-13 13:11:10|2145.3|2139.3|2146|2140|2146|2140|2145.3|2139.3|3
1620911480000|2021-05-13 13:11:20|2145.8|2139.8|2145.4|2139.4|2145.9|2139.9|2145.4|2139.4|6
1620911490000|2021-05-13 13:11:30|2145.5|2139.5|2145.8|2139.8|2145.8|2139.8|2145.5|2139.5|3
1620911500000|2021-05-13 13:11:40|2146.1|2140.1|2146.5|2140.5|2146.9|2140.9|2146.1|2140.1|8
1620911510000|2021-05-13 13:11:50|2146.8|2140.8|2147|2141|2147|2141|2146.8|2140.8|2
1620911520000|2021-05-13 13:12:00|2146.8|2140.8|2146.9|2140.9|2147.3|2141.3|2146.4|2140.4|9
1620911530000|2021-05-13 13:12:10|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|1
1620911550000|2021-05-13 13:12:30|2147|2141|2147.3|2141.3|2147.3|2141.3|2147|2141|3
1620911560000|2021-05-13 13:12:40|2145.4|2139.4|2145.6|2139.6|2146.4|2140.4|2145|2139|11
1620911570000|2021-05-13 13:12:50|2145.8|2139.8|2146.3|2140.3|2146.3|2140.3|2145.8|2139.8|5
1620911590000|2021-05-13 13:13:10|2146|2140|2144.8|2138.8|2146|2140|2144.4|2138.4|5
1620911600000|2021-05-13 13:13:20|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|1
1620911620000|2021-05-13 13:13:40|2145.1|2139.1|2145.8|2139.8|2145.8|2139.8|2145.1|2139.1|4
1620911630000|2021-05-13 13:13:50|2145.6|2139.6|2145.5|2139.5|2145.6|2139.6|2145.5|2139.5|2
1620911640000|2021-05-13 13:14:00|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|1
1620911670000|2021-05-13 13:14:30|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|1
1620911680000|2021-05-13 13:14:40|2146.1|2140.1|2146.5|2140.5|2146.5|2140.5|2145.9|2139.9|6
1620911700000|2021-05-13 13:15:00|2144|2138|2144.3|2138.3|2144.3|2138.3|2144|2138|2
1620911720000|2021-05-13 13:15:20|2144.8|2138.8|2145.9|2139.9|2145.9|2139.9|2144.4|2138.4|7
1620911730000|2021-05-13 13:15:30|2146.4|2140.4|2146.6|2140.6|2146.9|2140.9|2146.4|2140.4|13
1620911740000|2021-05-13 13:15:40|2146.8|2140.8|2147.1|2141.1|2147.3|2141.3|2146.8|2140.8|6
1620911750000|2021-05-13 13:15:50|2147|2141|2147|2141|2147|2141|2147|2141|1
1620911770000|2021-05-13 13:16:10|2146.8|2140.8|2147.3|2141.3|2147.3|2141.3|2146.8|2140.8|3
1620911780000|2021-05-13 13:16:20|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|2147.3|2141.3|3
1620911790000|2021-05-13 13:16:30|2147|2141|2146.3|2140.3|2147|2141|2146|2140|4
1620911810000|2021-05-13 13:16:50|2146|2140|2146.5|2140.5|2146.5|2140.5|2145.9|2139.9|14
1620911820000|2021-05-13 13:17:00|2146.3|2140.3|2145.4|2139.4|2146.3|2140.3|2145.3|2139.3|6
1620911830000|2021-05-13 13:17:10|2145.5|2139.5|2145.4|2139.4|2145.5|2139.5|2145.4|2139.4|2
1620911850000|2021-05-13 13:17:30|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|1
1620911880000|2021-05-13 13:18:00|2146|2140|2146|2140|2146|2140|2146|2140|1
1620911890000|2021-05-13 13:18:10|2145.8|2139.8|2146.3|2140.3|2146.3|2140.3|2145.8|2139.8|3
1620911900000|2021-05-13 13:18:20|2145.8|2139.8|2146.9|2140.9|2146.9|2140.9|2145.6|2139.6|4
1620911910000|2021-05-13 13:18:30|2147|2141|2147.5|2141.5|2147.5|2141.5|2147|2141|3
1620911920000|2021-05-13 13:18:40|2147.3|2141.3|2147.4|2141.4|2147.4|2141.4|2147.3|2141.3|2
1620911930000|2021-05-13 13:18:50|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|1
1620911960000|2021-05-13 13:19:20|2147.4|2141.4|2147.6|2141.6|2148.5|2142.5|2147.4|2141.4|6
1620911970000|2021-05-13 13:19:30|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|1
1620911980000|2021-05-13 13:19:40|2147.1|2141.1|2146.9|2140.9|2147.1|2141.1|2146.9|2140.9|2
1620911990000|2021-05-13 13:19:50|2147|2141|2147.3|2141.3|2147.5|2141.5|2146.9|2140.9|7
1620912000000|2021-05-13 13:20:00|2147|2141|2146.6|2140.6|2147|2141|2146.5|2140.5|5
1620912010000|2021-05-13 13:20:10|2146.5|2140.5|2144.1|2138.1|2146.5|2140.5|2144.1|2138.1|6
1620912020000|2021-05-13 13:20:20|2144|2138|2143.4|2137.4|2144|2138|2143.4|2137.4|2
1620912030000|2021-05-13 13:20:30|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|1
1620912060000|2021-05-13 13:21:00|2143.5|2137.5|2142.8|2136.8|2143.5|2137.5|2142.8|2136.8|4
1620912070000|2021-05-13 13:21:10|2142.5|2136.5|2142.4|2136.4|2142.5|2136.5|2142.4|2136.4|2
1620912090000|2021-05-13 13:21:30|2142.6|2136.6|2143.1|2137.1|2143.4|2137.4|2142.6|2136.6|3
1620912110000|2021-05-13 13:21:50|2143.3|2137.3|2143|2137|2143.3|2137.3|2143|2137|2
1620912130000|2021-05-13 13:22:10|2143.4|2137.4|2143.5|2137.5|2143.5|2137.5|2143.1|2137.1|3
1620912140000|2021-05-13 13:22:20|2143.8|2137.8|2144|2138|2144|2138|2143.8|2137.8|2
1620912150000|2021-05-13 13:22:30|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|1
1620912160000|2021-05-13 13:22:40|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|1
1620912180000|2021-05-13 13:23:00|2144.1|2138.1|2143.9|2137.9|2144.1|2138.1|2143.9|2137.9|3
1620912190000|2021-05-13 13:23:10|2143.8|2137.8|2143.3|2137.3|2143.8|2137.8|2143.3|2137.3|2
1620912200000|2021-05-13 13:23:20|2143.1|2137.1|2143|2137|2143.1|2137.1|2142.8|2136.8|7
1620912210000|2021-05-13 13:23:30|2142.8|2136.8|2142.8|2136.8|2143|2137|2142.8|2136.8|5
1620912220000|2021-05-13 13:23:40|2143|2137|2142.8|2136.8|2143|2137|2142.8|2136.8|2
1620912230000|2021-05-13 13:23:50|2143|2137|2142.9|2136.9|2143|2137|2142.9|2136.9|2
1620912240000|2021-05-13 13:24:00|2142.6|2136.6|2142.8|2136.8|2142.8|2136.8|2142.6|2136.6|2
1620912250000|2021-05-13 13:24:10|2143|2137|2142.9|2136.9|2143|2137|2142.9|2136.9|2
1620912270000|2021-05-13 13:24:30|2142.8|2136.8|2142.4|2136.4|2142.8|2136.8|2142.3|2136.3|3
1620912280000|2021-05-13 13:24:40|2142.6|2136.6|2144|2138|2144.5|2138.5|2142.6|2136.6|9
1620912290000|2021-05-13 13:24:50|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|1
1620912300000|2021-05-13 13:25:00|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|1
1620912320000|2021-05-13 13:25:20|2143.3|2137.3|2143.1|2137.1|2143.3|2137.3|2143.1|2137.1|2
1620912330000|2021-05-13 13:25:30|2142.3|2136.3|2142.6|2136.6|2142.8|2136.8|2142.3|2136.3|3
1620912350000|2021-05-13 13:25:50|2142.8|2136.8|2142.8|2136.8|2142.8|2136.8|2142.8|2136.8|1
1620912380000|2021-05-13 13:26:20|2142.5|2136.5|2142.4|2136.4|2142.5|2136.5|2142.4|2136.4|2
1620912390000|2021-05-13 13:26:30|2141.6|2135.6|2141.6|2135.6|2141.8|2135.8|2141.6|2135.6|3
1620912400000|2021-05-13 13:26:40|2141.5|2135.5|2140.8|2134.8|2141.5|2135.5|2140.8|2134.8|8
1620912420000|2021-05-13 13:27:00|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|1
1620912440000|2021-05-13 13:27:20|2140.8|2134.8|2140.8|2134.8|2140.8|2134.8|2140.8|2134.8|1
1620912460000|2021-05-13 13:27:40|2140.9|2134.9|2140.9|2134.9|2141|2135|2140.9|2134.9|3
1620912480000|2021-05-13 13:28:00|2141|2135|2141|2135|2141|2135|2141|2135|1
1620912490000|2021-05-13 13:28:10|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|1
1620912510000|2021-05-13 13:28:30|2141|2135|2141.5|2135.5|2141.5|2135.5|2141|2135|2
1620912570000|2021-05-13 13:29:30|2141.8|2135.8|2141.9|2135.9|2141.9|2135.9|2141.8|2135.8|2
1620912580000|2021-05-13 13:29:40|2142|2136|2143.3|2137.3|2143.5|2137.5|2142|2136|11
1620912600000|2021-05-13 13:30:00|2143|2137|2140.5|2134.5|2143.5|2137.5|2140.5|2134.5|10
1620912610000|2021-05-13 13:30:10|2140.6|2134.6|2140.8|2134.8|2140.8|2134.8|2140.6|2134.6|2
1620912630000|2021-05-13 13:30:30|2140.5|2134.5|2140.5|2134.5|2140.5|2134.5|2140.5|2134.5|1
1620912640000|2021-05-13 13:30:40|2140.8|2134.8|2141.1|2135.1|2141.5|2135.5|2140.8|2134.8|7
1620912650000|2021-05-13 13:30:50|2141|2135|2141|2135|2141.1|2135.1|2140.8|2134.8|4
1620912680000|2021-05-13 13:31:20|2140.8|2134.8|2140.4|2134.4|2140.8|2134.8|2140.4|2134.4|2
1620912700000|2021-05-13 13:31:40|2140.3|2134.3|2139.6|2133.6|2140.3|2134.3|2139.5|2133.5|4
1620912710000|2021-05-13 13:31:50|2139.8|2133.8|2139.8|2133.8|2139.8|2133.8|2139.8|2133.8|1
1620912720000|2021-05-13 13:32:00|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|1
1620912730000|2021-05-13 13:32:10|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|1
1620912740000|2021-05-13 13:32:20|2139.6|2133.6|2139.8|2133.8|2139.8|2133.8|2139.6|2133.6|2
1620912750000|2021-05-13 13:32:30|2140|2134|2140|2134|2140|2134|2140|2134|1
1620912770000|2021-05-13 13:32:50|2139.9|2133.9|2140.1|2134.1|2140.1|2134.1|2139.9|2133.9|2
1620912780000|2021-05-13 13:33:00|2139.8|2133.8|2139.6|2133.6|2140.1|2134.1|2139.5|2133.5|4
1620912790000|2021-05-13 13:33:10|2140.5|2134.5|2140.5|2134.5|2140.5|2134.5|2140|2134|3
1620912800000|2021-05-13 13:33:20|2140.8|2134.8|2141.5|2135.5|2141.5|2135.5|2140.8|2134.8|5
1620912810000|2021-05-13 13:33:30|2142.3|2136.3|2142.8|2136.8|2143|2137|2142.3|2136.3|3
1620912820000|2021-05-13 13:33:40|2142.5|2136.5|2142.5|2136.5|2142.5|2136.5|2141.8|2135.8|7
1620912830000|2021-05-13 13:33:50|2142|2136|2141.8|2135.8|2142.5|2136.5|2141.8|2135.8|11
1620912840000|2021-05-13 13:34:00|2141.5|2135.5|2141.8|2135.8|2141.8|2135.8|2141.3|2135.3|6
1620912850000|2021-05-13 13:34:10|2141.5|2135.5|2142|2136|2142|2136|2141.5|2135.5|5
1620912870000|2021-05-13 13:34:30|2141.8|2135.8|2142|2136|2142|2136|2141.8|2135.8|2
1620912890000|2021-05-13 13:34:50|2142.3|2136.3|2142|2136|2142.3|2136.3|2142|2136|2
1620912900000|2021-05-13 13:35:00|2141.8|2135.8|2141.5|2135.5|2141.8|2135.8|2141.4|2135.4|7
1620912910000|2021-05-13 13:35:10|2141|2135|2140.5|2134.5|2141|2135|2140.4|2134.4|4
1620912930000|2021-05-13 13:35:30|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|1
1620912940000|2021-05-13 13:35:40|2140.9|2134.9|2141.3|2135.3|2141.3|2135.3|2140.9|2134.9|3
1620912950000|2021-05-13 13:35:50|2141|2135|2140.8|2134.8|2141|2135|2140.8|2134.8|2
1620912960000|2021-05-13 13:36:00|2141|2135|2140.8|2134.8|2141|2135|2140.8|2134.8|2
1620912980000|2021-05-13 13:36:20|2140.9|2134.9|2142|2136|2142.5|2136.5|2140.9|2134.9|10
1620912990000|2021-05-13 13:36:30|2142.8|2136.8|2142.5|2136.5|2143|2137|2142|2136|13
1620913000000|2021-05-13 13:36:40|2142|2136|2143.5|2137.5|2143.9|2137.9|2142|2136|12
1620913010000|2021-05-13 13:36:50|2143.3|2137.3|2143|2137|2143.4|2137.4|2142.5|2136.5|6
1620913020000|2021-05-13 13:37:00|2143.4|2137.4|2143.3|2137.3|2144.4|2138.4|2142.8|2136.8|14
1620913030000|2021-05-13 13:37:10|2143.6|2137.6|2143.3|2137.3|2143.6|2137.6|2142.9|2136.9|12
1620913040000|2021-05-13 13:37:20|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|1
1620913080000|2021-05-13 13:38:00|2143.4|2137.4|2142.8|2136.8|2143.4|2137.4|2142.8|2136.8|3
1620913090000|2021-05-13 13:38:10|2143|2137|2143.3|2137.3|2143.3|2137.3|2143|2137|2
1620913150000|2021-05-13 13:39:10|2143|2137|2143|2137|2143|2137|2143|2137|1
1620913180000|2021-05-13 13:39:40|2142.8|2136.8|2142.6|2136.6|2142.8|2136.8|2142.6|2136.6|2
1620913240000|2021-05-13 13:40:40|2142.8|2136.8|2142.8|2136.8|2142.8|2136.8|2142.8|2136.8|1
1620913250000|2021-05-13 13:40:50|2143|2137|2142.8|2136.8|2143|2137|2142.8|2136.8|2
1620913270000|2021-05-13 13:41:10|2143|2137|2143.1|2137.1|2143.3|2137.3|2143|2137|3
1620913290000|2021-05-13 13:41:30|2142.9|2136.9|2143|2137|2143|2137|2142.9|2136.9|2
1620913300000|2021-05-13 13:41:40|2142.9|2136.9|2142.5|2136.5|2142.9|2136.9|2142.5|2136.5|2
1620913310000|2021-05-13 13:41:50|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|1
1620913340000|2021-05-13 13:42:20|2142|2136|2142|2136|2142|2136|2142|2136|1
1620913490000|2021-05-13 13:44:50|2141.8|2135.8|2141.6|2135.6|2141.8|2135.8|2141.6|2135.6|2
1620913500000|2021-05-13 13:45:00|2142.1|2136.1|2142.1|2136.1|2142.1|2136.1|2142.1|2136.1|1
1620913510000|2021-05-13 13:45:10|2142.3|2136.3|2142.3|2136.3|2142.3|2136.3|2142.3|2136.3|1
1620913520000|2021-05-13 13:45:20|2142.5|2136.5|2142.5|2136.5|2142.5|2136.5|2142.5|2136.5|1
1620913530000|2021-05-13 13:45:30|2142.8|2136.8|2142.3|2136.3|2142.8|2136.8|2142.3|2136.3|3
1620913590000|2021-05-13 13:46:30|2143.3|2137.3|2143.5|2137.5|2143.5|2137.5|2143.3|2137.3|2
1620913600000|2021-05-13 13:46:40|2143.6|2137.6|2143.8|2137.8|2143.8|2137.8|2143.6|2137.6|2
1620913610000|2021-05-13 13:46:50|2144.5|2138.5|2144.3|2138.3|2144.5|2138.5|2144.3|2138.3|3
1620913650000|2021-05-13 13:47:30|2144.4|2138.4|2144.4|2138.4|2144.4|2138.4|2144.4|2138.4|1
1620913660000|2021-05-13 13:47:40|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|1
1620913690000|2021-05-13 13:48:10|2144.9|2138.9|2145.3|2139.3|2145.3|2139.3|2144.9|2138.9|2
1620913710000|2021-05-13 13:48:30|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|1
1620913740000|2021-05-13 13:49:00|2145.4|2139.4|2146|2140|2146|2140|2145.4|2139.4|3
1620913750000|2021-05-13 13:49:10|2145.8|2139.8|2146.3|2140.3|2146.3|2140.3|2145.8|2139.8|3
1620913790000|2021-05-13 13:49:50|2146|2140|2146|2140|2146.1|2140.1|2146|2140|3
1620913810000|2021-05-13 13:50:10|2146.1|2140.1|2145.9|2139.9|2146.1|2140.1|2145.9|2139.9|2
1620913830000|2021-05-13 13:50:30|2146|2140|2146|2140|2146|2140|2146|2140|1
1620913860000|2021-05-13 13:51:00|2145.9|2139.9|2145.9|2139.9|2146|2140|2145.9|2139.9|3
1620913870000|2021-05-13 13:51:10|2146|2140|2146.3|2140.3|2146.3|2140.3|2146|2140|2
1620913880000|2021-05-13 13:51:20|2146.6|2140.6|2146.5|2140.5|2146.8|2140.8|2146.5|2140.5|4
1620913940000|2021-05-13 13:52:20|2145.6|2139.6|2145.3|2139.3|2145.6|2139.6|2145.3|2139.3|2
1620913950000|2021-05-13 13:52:30|2145|2139|2145|2139|2145|2139|2145|2139|1
1620913980000|2021-05-13 13:53:00|2145.3|2139.3|2146|2140|2146|2140|2145.3|2139.3|3
1620913990000|2021-05-13 13:53:10|2146.1|2140.1|2146.3|2140.3|2146.3|2140.3|2146.1|2140.1|2
1620914010000|2021-05-13 13:53:30|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|1
1620914020000|2021-05-13 13:53:40|2146.5|2140.5|2146.8|2140.8|2146.8|2140.8|2146.5|2140.5|3
1620914030000|2021-05-13 13:53:50|2147|2141|2147|2141|2147|2141|2147|2141|1
1620914040000|2021-05-13 13:54:00|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|1
1620914050000|2021-05-13 13:54:10|2147|2141|2147|2141|2147|2141|2147|2141|1
1620914060000|2021-05-13 13:54:20|2146.9|2140.9|2146.9|2140.9|2146.9|2140.9|2146.9|2140.9|1
1620914100000|2021-05-13 13:55:00|2146.6|2140.6|2147.5|2141.5|2147.5|2141.5|2146.6|2140.6|3
1620914130000|2021-05-13 13:55:30|2147.6|2141.6|2147.6|2141.6|2147.6|2141.6|2147.6|2141.6|1
1620914140000|2021-05-13 13:55:40|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|1
1620914160000|2021-05-13 13:56:00|2147|2141|2147.3|2141.3|2147.3|2141.3|2147|2141|2
1620914170000|2021-05-13 13:56:10|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|1
1620914190000|2021-05-13 13:56:30|2147.4|2141.4|2147.6|2141.6|2147.6|2141.6|2147.4|2141.4|2
1620914200000|2021-05-13 13:56:40|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|1
1620914210000|2021-05-13 13:56:50|2146.9|2140.9|2146.9|2140.9|2146.9|2140.9|2146.9|2140.9|1
1620914220000|2021-05-13 13:57:00|2147|2141|2147|2141|2147|2141|2147|2141|1
1620914250000|2021-05-13 13:57:30|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|1
1620914270000|2021-05-13 13:57:50|2147.5|2141.5|2147.4|2141.4|2147.8|2141.8|2147.4|2141.4|4
1620914290000|2021-05-13 13:58:10|2147.6|2141.6|2147.6|2141.6|2147.6|2141.6|2147.6|2141.6|1
1620914310000|2021-05-13 13:58:30|2147.8|2141.8|2148|2142|2148|2142|2147.8|2141.8|2
1620914320000|2021-05-13 13:58:40|2147.9|2141.9|2147.9|2141.9|2147.9|2141.9|2147.9|2141.9|1
1620914330000|2021-05-13 13:58:50|2148.3|2142.3|2148.3|2142.3|2148.3|2142.3|2148.3|2142.3|1
1620914370000|2021-05-13 13:59:30|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|2148|2142|3
1620914400000|2021-05-13 14:00:00|2148.3|2142.3|2148.3|2142.3|2148.3|2142.3|2148.3|2142.3|1
1620914420000|2021-05-13 14:00:20|2148.1|2142.1|2148.3|2142.3|2148.3|2142.3|2147.9|2141.9|4
1620914430000|2021-05-13 14:00:30|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|1
1620914440000|2021-05-13 14:00:40|2148.6|2142.6|2148.8|2142.8|2148.8|2142.8|2148.6|2142.6|2
1620914490000|2021-05-13 14:01:30|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|1
1620914500000|2021-05-13 14:01:40|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|1
1620914520000|2021-05-13 14:02:00|2148.6|2142.6|2148.4|2142.4|2148.6|2142.6|2148.4|2142.4|2
1620914550000|2021-05-13 14:02:30|2148.5|2142.5|2148.8|2142.8|2148.8|2142.8|2148.5|2142.5|2
1620914560000|2021-05-13 14:02:40|2148.9|2142.9|2148.5|2142.5|2148.9|2142.9|2148.5|2142.5|2
1620914580000|2021-05-13 14:03:00|2148.4|2142.4|2149|2143|2149|2143|2148.4|2142.4|2
1620914620000|2021-05-13 14:03:40|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|1
1620914630000|2021-05-13 14:03:50|2149|2143|2149|2143|2149|2143|2149|2143|1
1620914650000|2021-05-13 14:04:10|2148.8|2142.8|2146.5|2140.5|2148.8|2142.8|2146.5|2140.5|5
1620914660000|2021-05-13 14:04:20|2146.4|2140.4|2147.3|2141.3|2147.3|2141.3|2145.9|2139.9|4
1620914670000|2021-05-13 14:04:30|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|1
1620914690000|2021-05-13 14:04:50|2147|2141|2146.9|2140.9|2147|2141|2146.9|2140.9|2
1620914710000|2021-05-13 14:05:10|2147|2141|2147|2141|2147|2141|2147|2141|1
1620914740000|2021-05-13 14:05:40|2146.6|2140.6|2147|2141|2147|2141|2145.8|2139.8|4
1620914750000|2021-05-13 14:05:50|2146.8|2140.8|2145.5|2139.5|2146.8|2140.8|2145.5|2139.5|4
1620914760000|2021-05-13 14:06:00|2145.3|2139.3|2145|2139|2145.3|2139.3|2145|2139|2
1620914770000|2021-05-13 14:06:10|2145.1|2139.1|2145.4|2139.4|2145.9|2139.9|2145.1|2139.1|4
1620914780000|2021-05-13 14:06:20|2145.1|2139.1|2144.9|2138.9|2145.1|2139.1|2144.9|2138.9|2
1620914820000|2021-05-13 14:07:00|2145|2139|2144.8|2138.8|2145|2139|2144.6|2138.6|3
1620914830000|2021-05-13 14:07:10|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|1
1620914850000|2021-05-13 14:07:30|2144.8|2138.8|2144.9|2138.9|2144.9|2138.9|2144.8|2138.8|2
1620914870000|2021-05-13 14:07:50|2145|2139|2145|2139|2145|2139|2145|2139|1
1620914880000|2021-05-13 14:08:00|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|1
1620914920000|2021-05-13 14:08:40|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|1
1620914930000|2021-05-13 14:08:50|2144.9|2138.9|2144.9|2138.9|2145|2139|2144.9|2138.9|3
1620914960000|2021-05-13 14:09:20|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|1
1620914970000|2021-05-13 14:09:30|2144.5|2138.5|2144|2138|2144.5|2138.5|2144|2138|2
1620915000000|2021-05-13 14:10:00|2144.4|2138.4|2144|2138|2144.4|2138.4|2144|2138|2
1620915020000|2021-05-13 14:10:20|2144.3|2138.3|2144|2138|2144.3|2138.3|2144|2138|2
1620915050000|2021-05-13 14:10:50|2144.3|2138.3|2144|2138|2144.3|2138.3|2144|2138|2
1620915070000|2021-05-13 14:11:10|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|1
1620915080000|2021-05-13 14:11:20|2144.3|2138.3|2144.5|2138.5|2144.5|2138.5|2144.3|2138.3|2
1620915100000|2021-05-13 14:11:40|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|1
1620915190000|2021-05-13 14:13:10|2143.4|2137.4|2143.5|2137.5|2143.5|2137.5|2143.4|2137.4|2
1620915200000|2021-05-13 14:13:20|2143.3|2137.3|2143.5|2137.5|2143.5|2137.5|2143.3|2137.3|2
1620915230000|2021-05-13 14:13:50|2143.4|2137.4|2143|2137|2143.4|2137.4|2143|2137|3
1620915240000|2021-05-13 14:14:00|2142.9|2136.9|2142.9|2136.9|2142.9|2136.9|2142.9|2136.9|1
1620915270000|2021-05-13 14:14:30|2142.8|2136.8|2142.8|2136.8|2142.8|2136.8|2142.8|2136.8|1
1620915290000|2021-05-13 14:14:50|2142.5|2136.5|2142.5|2136.5|2142.5|2136.5|2142.5|2136.5|1
1620915310000|2021-05-13 14:15:10|2142.3|2136.3|2142.1|2136.1|2142.3|2136.3|2142.1|2136.1|2
1620915330000|2021-05-13 14:15:30|2141.9|2135.9|2141.1|2135.1|2141.9|2135.9|2141.1|2135.1|3
1620915360000|2021-05-13 14:16:00|2140.5|2134.5|2140.3|2134.3|2140.5|2134.5|2140.3|2134.3|2
1620915370000|2021-05-13 14:16:10|2140|2134|2139.8|2133.8|2140|2134|2139.8|2133.8|2
1620915380000|2021-05-13 14:16:20|2139.6|2133.6|2140|2134|2140|2134|2139.5|2133.5|3
1620915430000|2021-05-13 14:17:10|2140.3|2134.3|2140|2134|2140.3|2134.3|2140|2134|2
1620915470000|2021-05-13 14:17:50|2139.8|2133.8|2139.1|2133.1|2139.9|2133.9|2139.1|2133.1|4
1620915480000|2021-05-13 14:18:00|2138|2132|2137.5|2131.5|2138|2132|2137.5|2131.5|3
1620915490000|2021-05-13 14:18:10|2138.1|2132.1|2138.8|2132.8|2138.8|2132.8|2138.1|2132.1|2
1620915500000|2021-05-13 14:18:20|2139|2133|2139|2133|2139|2133|2139|2133|1
1620915510000|2021-05-13 14:18:30|2138.6|2132.6|2138.5|2132.5|2138.6|2132.6|2138.5|2132.5|2
1620915540000|2021-05-13 14:19:00|2138.8|2132.8|2139|2133|2139|2133|2138.8|2132.8|2
1620915760000|2021-05-13 14:22:40|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|1
1620915820000|2021-05-13 14:23:40|2139.3|2133.3|2139.9|2133.9|2139.9|2133.9|2139.3|2133.3|2
1620915890000|2021-05-13 14:24:50|2140.3|2134.3|2140.8|2134.8|2140.8|2134.8|2140.3|2134.3|2
1620915930000|2021-05-13 14:25:30|2140.3|2134.3|2140|2134|2140.3|2134.3|2140|2134|2
1620915950000|2021-05-13 14:25:50|2139.9|2133.9|2139.8|2133.8|2139.9|2133.9|2139.8|2133.8|2
1620916000000|2021-05-13 14:26:40|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|1
1620916010000|2021-05-13 14:26:50|2139.8|2133.8|2139.9|2133.9|2139.9|2133.9|2139.8|2133.8|2
1620916050000|2021-05-13 14:27:30|2140|2134|2141.6|2135.6|2141.6|2135.6|2140|2134|4
1620916070000|2021-05-13 14:27:50|2141.8|2135.8|2142.4|2136.4|2142.4|2136.4|2141.8|2135.8|2
1620916100000|2021-05-13 14:28:20|2142.8|2136.8|2143.5|2137.5|2143.5|2137.5|2142.8|2136.8|3
1620916120000|2021-05-13 14:28:40|2144|2138|2145|2139|2145|2139|2144|2138|3
1620916150000|2021-05-13 14:29:10|2144.6|2138.6|2145|2139|2145|2139|2144.5|2138.5|4
1620916160000|2021-05-13 14:29:20|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|1
1620916190000|2021-05-13 14:29:50|2145.5|2139.5|2146.5|2140.5|2146.5|2140.5|2145.5|2139.5|6
1620916200000|2021-05-13 14:30:00|2146.8|2140.8|2147|2141|2147|2141|2146.8|2140.8|2
1620916210000|2021-05-13 14:30:10|2146.5|2140.5|2146|2140|2146.5|2140.5|2146|2140|4
1620916230000|2021-05-13 14:30:30|2146.3|2140.3|2146.3|2140.3|2146.5|2140.5|2146.3|2140.3|3
1620916290000|2021-05-13 14:31:30|2146|2140|2146|2140|2146|2140|2146|2140|1
1620916350000|2021-05-13 14:32:30|2145.8|2139.8|2146|2140|2146|2140|2145.8|2139.8|2
1620916400000|2021-05-13 14:33:20|2146.3|2140.3|2146.5|2140.5|2146.5|2140.5|2146.3|2140.3|2
1620916430000|2021-05-13 14:33:50|2146.4|2140.4|2146.5|2140.5|2146.5|2140.5|2146.4|2140.4|2
1620916440000|2021-05-13 14:34:00|2146.8|2140.8|2147.5|2141.5|2147.6|2141.6|2146.8|2140.8|5
1620916450000|2021-05-13 14:34:10|2147.3|2141.3|2147.3|2141.3|2148|2142|2147.1|2141.1|6
1620916480000|2021-05-13 14:34:40|2147|2141|2148.1|2142.1|2148.1|2142.1|2146|2140|8
1620916490000|2021-05-13 14:34:50|2148.3|2142.3|2148.3|2142.3|2148.3|2142.3|2148.3|2142.3|1
1620916500000|2021-05-13 14:35:00|2148|2142|2148.1|2142.1|2148.1|2142.1|2148|2142|2
1620916510000|2021-05-13 14:35:10|2148|2142|2148|2142|2148|2142|2148|2142|1
1620916520000|2021-05-13 14:35:20|2147.8|2141.8|2147.6|2141.6|2148|2142|2147.6|2141.6|6
1620916540000|2021-05-13 14:35:40|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|1
1620916550000|2021-05-13 14:35:50|2147.4|2141.4|2147.5|2141.5|2147.5|2141.5|2147.4|2141.4|2
1620916560000|2021-05-13 14:36:00|2147.4|2141.4|2147.5|2141.5|2147.5|2141.5|2147.4|2141.4|2
1620916570000|2021-05-13 14:36:10|2147.4|2141.4|2148|2142|2148|2142|2147.4|2141.4|4
1620916650000|2021-05-13 14:37:30|2147.8|2141.8|2148|2142|2148|2142|2147.8|2141.8|2
1620916660000|2021-05-13 14:37:40|2148.3|2142.3|2148.3|2142.3|2148.3|2142.3|2148.3|2142.3|1
1620916670000|2021-05-13 14:37:50|2148|2142|2147.8|2141.8|2148|2142|2147.8|2141.8|2
1620916680000|2021-05-13 14:38:00|2148|2142|2148|2142|2148|2142|2148|2142|1
1620916820000|2021-05-13 14:40:20|2148.3|2142.3|2149.6|2143.6|2149.6|2143.6|2148.3|2142.3|4
1620916830000|2021-05-13 14:40:30|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|1
1620916850000|2021-05-13 14:40:50|2150.4|2144.4|2150.6|2144.6|2150.6|2144.6|2150.4|2144.4|2
1620916860000|2021-05-13 14:41:00|2150.8|2144.8|2148.8|2142.8|2150.8|2144.8|2148.8|2142.8|5
1620916870000|2021-05-13 14:41:10|2149|2143|2149.3|2143.3|2149.3|2143.3|2149|2143|2
1620916890000|2021-05-13 14:41:30|2149|2143|2149|2143|2149|2143|2149|2143|1
1620916910000|2021-05-13 14:41:50|2149.3|2143.3|2149.5|2143.5|2149.5|2143.5|2149|2143|4
1620916920000|2021-05-13 14:42:00|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|1
1620916930000|2021-05-13 14:42:10|2149.1|2143.1|2149.1|2143.1|2149.1|2143.1|2149.1|2143.1|1
1620916980000|2021-05-13 14:43:00|2149|2143|2147.8|2141.8|2149|2143|2147.8|2141.8|2
1620917010000|2021-05-13 14:43:30|2147.6|2141.6|2147.6|2141.6|2147.6|2141.6|2147.6|2141.6|1
1620917020000|2021-05-13 14:43:40|2147.5|2141.5|2147.3|2141.3|2147.5|2141.5|2147.3|2141.3|2
1620917040000|2021-05-13 14:44:00|2147|2141|2145.6|2139.6|2147|2141|2145.6|2139.6|2
1620917110000|2021-05-13 14:45:10|2145.4|2139.4|2146.3|2140.3|2146.3|2140.3|2144.9|2138.9|5
1620917120000|2021-05-13 14:45:20|2146.4|2140.4|2146|2140|2146.5|2140.5|2145.6|2139.6|5
1620917130000|2021-05-13 14:45:30|2146.1|2140.1|2146.3|2140.3|2146.3|2140.3|2146.1|2140.1|2
1620917150000|2021-05-13 14:45:50|2146.5|2140.5|2148|2142|2148|2142|2146.5|2140.5|2
1620917170000|2021-05-13 14:46:10|2148.3|2142.3|2150|2144|2150|2144|2148.3|2142.3|4
1620917190000|2021-05-13 14:46:30|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|1
1620917200000|2021-05-13 14:46:40|2150.4|2144.4|2150|2144|2150.4|2144.4|2150|2144|2
1620917210000|2021-05-13 14:46:50|2149.8|2143.8|2149.6|2143.6|2149.8|2143.8|2149.6|2143.6|2
1620917220000|2021-05-13 14:47:00|2149.3|2143.3|2149|2143|2149.3|2143.3|2149|2143|2
1620917230000|2021-05-13 14:47:10|2148.6|2142.6|2148.8|2142.8|2148.8|2142.8|2148.5|2142.5|4
1620917250000|2021-05-13 14:47:30|2148.9|2142.9|2149|2143|2149.3|2143.3|2148.9|2142.9|3
1620917260000|2021-05-13 14:47:40|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|1
1620917270000|2021-05-13 14:47:50|2149|2143|2149|2143|2149.3|2143.3|2149|2143|3
1620917280000|2021-05-13 14:48:00|2149.3|2143.3|2149.4|2143.4|2149.4|2143.4|2149.3|2143.3|2
1620917330000|2021-05-13 14:48:50|2149.3|2143.3|2147.5|2141.5|2149.3|2143.3|2147.5|2141.5|4
1620917340000|2021-05-13 14:49:00|2147.6|2141.6|2148.6|2142.6|2148.9|2142.9|2147.6|2141.6|5
1620917350000|2021-05-13 14:49:10|2148.5|2142.5|2148.3|2142.3|2148.5|2142.5|2148.3|2142.3|2
1620917360000|2021-05-13 14:49:20|2148.5|2142.5|2148.8|2142.8|2148.8|2142.8|2148.5|2142.5|2
1620917380000|2021-05-13 14:49:40|2148.5|2142.5|2149|2143|2149|2143|2148.5|2142.5|3
1620917400000|2021-05-13 14:50:00|2148|2142|2149|2143|2149|2143|2147.8|2141.8|4
1620917410000|2021-05-13 14:50:10|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|1
1620917420000|2021-05-13 14:50:20|2148.3|2142.3|2148.8|2142.8|2148.8|2142.8|2148.3|2142.3|2
1620917430000|2021-05-13 14:50:30|2148.3|2142.3|2147.8|2141.8|2148.3|2142.3|2147.4|2141.4|5
1620917440000|2021-05-13 14:50:40|2148|2142|2147.9|2141.9|2148.5|2142.5|2147.9|2141.9|5
1620917450000|2021-05-13 14:50:50|2148.3|2142.3|2148.4|2142.4|2148.4|2142.4|2148.1|2142.1|5
1620917470000|2021-05-13 14:51:10|2148.3|2142.3|2148.3|2142.3|2148.3|2142.3|2148.3|2142.3|1
1620917490000|2021-05-13 14:51:30|2148.1|2142.1|2148.4|2142.4|2148.4|2142.4|2148.1|2142.1|2
1620917500000|2021-05-13 14:51:40|2147.9|2141.9|2148|2142|2148|2142|2147.8|2141.8|3
1620917510000|2021-05-13 14:51:50|2147.4|2141.4|2146.5|2140.5|2147.4|2141.4|2146.5|2140.5|2
1620917520000|2021-05-13 14:52:00|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|1
1620917530000|2021-05-13 14:52:10|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1620917540000|2021-05-13 14:52:20|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|1
1620917550000|2021-05-13 14:52:30|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1620917560000|2021-05-13 14:52:40|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|1
1620917570000|2021-05-13 14:52:50|2145.9|2139.9|2146.3|2140.3|2146.3|2140.3|2145.9|2139.9|2
1620917580000|2021-05-13 14:53:00|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1620917590000|2021-05-13 14:53:10|2146.6|2140.6|2147|2141|2147|2141|2146.6|2140.6|2
1620917650000|2021-05-13 14:54:10|2147.3|2141.3|2147|2141|2147.3|2141.3|2147|2141|2
1620917660000|2021-05-13 14:54:20|2147.3|2141.3|2147.3|2141.3|2147.5|2141.5|2147.3|2141.3|3
1620917670000|2021-05-13 14:54:30|2147.5|2141.5|2147.3|2141.3|2147.5|2141.5|2147.3|2141.3|2
1620917690000|2021-05-13 14:54:50|2147|2141|2147|2141|2147|2141|2147|2141|1
1620917710000|2021-05-13 14:55:10|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|1
1620917720000|2021-05-13 14:55:20|2147.4|2141.4|2147.3|2141.3|2147.4|2141.4|2147.1|2141.1|3
1620917730000|2021-05-13 14:55:30|2146.8|2140.8|2146.4|2140.4|2146.8|2140.8|2146.4|2140.4|2
1620917750000|2021-05-13 14:55:50|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|1
1620917760000|2021-05-13 14:56:00|2146|2140|2146.1|2140.1|2146.1|2140.1|2146|2140|2
1620917790000|2021-05-13 14:56:30|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|1
1620917810000|2021-05-13 14:56:50|2145.8|2139.8|2145.3|2139.3|2145.8|2139.8|2145.1|2139.1|3
1620917820000|2021-05-13 14:57:00|2145.1|2139.1|2143.8|2137.8|2145.1|2139.1|2143.6|2137.6|5
1620917840000|2021-05-13 14:57:20|2143.9|2137.9|2144|2138|2144|2138|2143.9|2137.9|2
1620917900000|2021-05-13 14:58:20|2144.3|2138.3|2144.5|2138.5|2144.8|2138.8|2144.3|2138.3|4
1620917910000|2021-05-13 14:58:30|2144.8|2138.8|2144.8|2138.8|2145|2139|2144.8|2138.8|4
1620917920000|2021-05-13 14:58:40|2144.5|2138.5|2146|2140|2146|2140|2144.5|2138.5|4
1620917930000|2021-05-13 14:58:50|2146.3|2140.3|2146.8|2140.8|2146.8|2140.8|2146.3|2140.3|2
1620917970000|2021-05-13 14:59:30|2146.6|2140.6|2146.5|2140.5|2146.6|2140.6|2146.5|2140.5|2
1620917980000|2021-05-13 14:59:40|2146.8|2140.8|2147|2141|2147|2141|2146.8|2140.8|2
1620918000000|2021-05-13 15:00:00|2146.8|2140.8|2146.5|2140.5|2146.8|2140.8|2146.4|2140.4|3
1620918010000|2021-05-13 15:00:10|2146.8|2140.8|2149|2143|2149.1|2143.1|2146.5|2140.5|14
1620918030000|2021-05-13 15:00:30|2148.8|2142.8|2148.6|2142.6|2148.8|2142.8|2148.6|2142.6|2
1620918060000|2021-05-13 15:01:00|2148.4|2142.4|2148.4|2142.4|2148.4|2142.4|2148.4|2142.4|1
1620918070000|2021-05-13 15:01:10|2149.1|2143.1|2149.3|2143.3|2149.3|2143.3|2149.1|2143.1|2
1620918080000|2021-05-13 15:01:20|2150|2144|2149|2143|2150.4|2144.4|2149|2143|5
1620918090000|2021-05-13 15:01:30|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|1
1620918110000|2021-05-13 15:01:50|2149.1|2143.1|2151|2145|2151|2145|2149.1|2143.1|4
1620918140000|2021-05-13 15:02:20|2151.1|2145.1|2151.8|2145.8|2151.8|2145.8|2151.1|2145.1|4
1620918150000|2021-05-13 15:02:30|2151.9|2145.9|2152.5|2146.5|2152.6|2146.6|2151.9|2145.9|7
1620918160000|2021-05-13 15:02:40|2152.8|2146.8|2152.5|2146.5|2152.8|2146.8|2152.5|2146.5|4
1620918170000|2021-05-13 15:02:50|2152.4|2146.4|2152.4|2146.4|2152.4|2146.4|2152.4|2146.4|1
1620918230000|2021-05-13 15:03:50|2152.3|2146.3|2152.3|2146.3|2152.3|2146.3|2152.3|2146.3|1
1620918240000|2021-05-13 15:04:00|2152.4|2146.4|2152.4|2146.4|2152.4|2146.4|2152.4|2146.4|1
1620918250000|2021-05-13 15:04:10|2152.8|2146.8|2152.5|2146.5|2152.8|2146.8|2152.5|2146.5|2
1620918260000|2021-05-13 15:04:20|2152.4|2146.4|2152.5|2146.5|2152.5|2146.5|2152.4|2146.4|2
1620918270000|2021-05-13 15:04:30|2152.4|2146.4|2152.5|2146.5|2152.5|2146.5|2152.4|2146.4|2
1620918300000|2021-05-13 15:05:00|2152.4|2146.4|2152.5|2146.5|2152.5|2146.5|2152.4|2146.4|2
1620918310000|2021-05-13 15:05:10|2152.4|2146.4|2152.5|2146.5|2152.5|2146.5|2152.4|2146.4|2
1620918320000|2021-05-13 15:05:20|2152|2146|2149.8|2143.8|2152|2146|2149.8|2143.8|7
1620918330000|2021-05-13 15:05:30|2149.1|2143.1|2148.8|2142.8|2149.1|2143.1|2148.8|2142.8|3
1620918340000|2021-05-13 15:05:40|2149|2143|2149|2143|2149|2143|2148.8|2142.8|3
1620918360000|2021-05-13 15:06:00|2149.8|2143.8|2149.8|2143.8|2150.3|2144.3|2149.8|2143.8|4
1620918430000|2021-05-13 15:07:10|2149.3|2143.3|2149.5|2143.5|2149.5|2143.5|2149.3|2143.3|2
1620918440000|2021-05-13 15:07:20|2150.3|2144.3|2150.9|2144.9|2150.9|2144.9|2150.3|2144.3|3
1620918450000|2021-05-13 15:07:30|2151|2145|2151.1|2145.1|2151.1|2145.1|2151|2145|2
1620918460000|2021-05-13 15:07:40|2151.3|2145.3|2151|2145|2151.3|2145.3|2151|2145|2
1620918470000|2021-05-13 15:07:50|2151.3|2145.3|2149|2143|2151.3|2145.3|2149|2143|4
1620918510000|2021-05-13 15:08:30|2148.8|2142.8|2147.5|2141.5|2148.8|2142.8|2147.5|2141.5|3
1620918520000|2021-05-13 15:08:40|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|1
1620918530000|2021-05-13 15:08:50|2147.5|2141.5|2147.4|2141.4|2147.5|2141.5|2147.4|2141.4|2
1620918540000|2021-05-13 15:09:00|2147.3|2141.3|2147.3|2141.3|2147.5|2141.5|2147.3|2141.3|3
1620918550000|2021-05-13 15:09:10|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|1
1620918560000|2021-05-13 15:09:20|2147.5|2141.5|2150|2144|2150|2144|2147.5|2141.5|5
1620918570000|2021-05-13 15:09:30|2150.1|2144.1|2150.5|2144.5|2150.5|2144.5|2150.1|2144.1|2
1620918580000|2021-05-13 15:09:40|2150.8|2144.8|2151.5|2145.5|2151.5|2145.5|2150.8|2144.8|3
1620918600000|2021-05-13 15:10:00|2151.6|2145.6|2152.9|2146.9|2152.9|2146.9|2151.6|2145.6|5
1620918610000|2021-05-13 15:10:10|2153.1|2147.1|2152.9|2146.9|2153.1|2147.1|2152.9|2146.9|2
1620918620000|2021-05-13 15:10:20|2153.8|2147.8|2154.5|2148.5|2154.5|2148.5|2153.1|2147.1|9
1620918630000|2021-05-13 15:10:30|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|1
1620918640000|2021-05-13 15:10:40|2154.5|2148.5|2154.8|2148.8|2155.4|2149.4|2154.5|2148.5|6
1620918650000|2021-05-13 15:10:50|2155|2149|2153.6|2147.6|2155.8|2149.8|2153.6|2147.6|8
1620918660000|2021-05-13 15:11:00|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|1
1620918670000|2021-05-13 15:11:10|2153.5|2147.5|2153.5|2147.5|2153.5|2147.5|2153.5|2147.5|1
1620918680000|2021-05-13 15:11:20|2153.8|2147.8|2155.3|2149.3|2155.4|2149.4|2153.8|2147.8|4
1620918690000|2021-05-13 15:11:30|2154.8|2148.8|2153.9|2147.9|2154.8|2148.8|2153.9|2147.9|5
1620918700000|2021-05-13 15:11:40|2153.8|2147.8|2153.8|2147.8|2153.8|2147.8|2153.8|2147.8|1
1620918710000|2021-05-13 15:11:50|2153.5|2147.5|2151.6|2145.6|2153.5|2147.5|2151.6|2145.6|5
1620918730000|2021-05-13 15:12:10|2151.8|2145.8|2150.9|2144.9|2151.8|2145.8|2150.9|2144.9|2
1620918740000|2021-05-13 15:12:20|2151.3|2145.3|2150.5|2144.5|2151.3|2145.3|2150.5|2144.5|2
1620918750000|2021-05-13 15:12:30|2150.4|2144.4|2150.4|2144.4|2150.4|2144.4|2150.4|2144.4|1
1620918760000|2021-05-13 15:12:40|2149.5|2143.5|2148.6|2142.6|2149.5|2143.5|2148.6|2142.6|2
1620918770000|2021-05-13 15:12:50|2148.8|2142.8|2149.3|2143.3|2149.3|2143.3|2148.8|2142.8|3
1620918780000|2021-05-13 15:13:00|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|1
1620918800000|2021-05-13 15:13:20|2148.3|2142.3|2147.8|2141.8|2148.3|2142.3|2147.8|2141.8|2
1620918810000|2021-05-13 15:13:30|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|1
1620918830000|2021-05-13 15:13:50|2147.6|2141.6|2147.8|2141.8|2147.8|2141.8|2147|2141|7
1620918840000|2021-05-13 15:14:00|2148|2142|2148.3|2142.3|2148.3|2142.3|2148|2142|2
1620918860000|2021-05-13 15:14:20|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|1
1620918870000|2021-05-13 15:14:30|2148.3|2142.3|2147.5|2141.5|2148.3|2142.3|2147.5|2141.5|4
1620918880000|2021-05-13 15:14:40|2146.8|2140.8|2147.1|2141.1|2147.1|2141.1|2146.8|2140.8|3
1620918890000|2021-05-13 15:14:50|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|1
1620918900000|2021-05-13 15:15:00|2147.1|2141.1|2147.5|2141.5|2147.5|2141.5|2147.1|2141.1|5
1620918910000|2021-05-13 15:15:10|2146.8|2140.8|2149.9|2143.9|2149.9|2143.9|2146.8|2140.8|10
1620918920000|2021-05-13 15:15:20|2150.9|2144.9|2150.6|2144.6|2150.9|2144.9|2150|2144|7
1620918930000|2021-05-13 15:15:30|2150.8|2144.8|2151.9|2145.9|2151.9|2145.9|2150.8|2144.8|9
1620918940000|2021-05-13 15:15:40|2152|2146|2152.5|2146.5|2152.5|2146.5|2152|2146|5
1620918950000|2021-05-13 15:15:50|2152.3|2146.3|2152.6|2146.6|2152.6|2146.6|2152.3|2146.3|3
1620918960000|2021-05-13 15:16:00|2152.8|2146.8|2154.8|2148.8|2155.4|2149.4|2152.8|2146.8|11
1620918970000|2021-05-13 15:16:10|2154.5|2148.5|2154.8|2148.8|2155|2149|2154.5|2148.5|5
1620918980000|2021-05-13 15:16:20|2154.9|2148.9|2154.5|2148.5|2154.9|2148.9|2154.5|2148.5|3
1620918990000|2021-05-13 15:16:30|2154.6|2148.6|2155|2149|2155.8|2149.8|2154.6|2148.6|5
1620919000000|2021-05-13 15:16:40|2154.8|2148.8|2153.6|2147.6|2154.8|2148.8|2153.6|2147.6|2
1620919010000|2021-05-13 15:16:50|2153.4|2147.4|2152.5|2146.5|2153.6|2147.6|2152.5|2146.5|4
1620919020000|2021-05-13 15:17:00|2152.8|2146.8|2152|2146|2152.8|2146.8|2151.8|2145.8|5
1620919030000|2021-05-13 15:17:10|2152.3|2146.3|2149.8|2143.8|2152.4|2146.4|2148.8|2142.8|9
1620919040000|2021-05-13 15:17:20|2149.5|2143.5|2148.5|2142.5|2149.5|2143.5|2148.5|2142.5|3
1620919050000|2021-05-13 15:17:30|2147.5|2141.5|2150.1|2144.1|2150.1|2144.1|2147.5|2141.5|8
1620919060000|2021-05-13 15:17:40|2150|2144|2151.4|2145.4|2151.8|2145.8|2150|2144|7
1620919070000|2021-05-13 15:17:50|2150.8|2144.8|2151.3|2145.3|2151.4|2145.4|2150.8|2144.8|5
1620919080000|2021-05-13 15:18:00|2151.4|2145.4|2151.5|2145.5|2151.6|2145.6|2151.4|2145.4|6
1620919090000|2021-05-13 15:18:10|2151.6|2145.6|2150.8|2144.8|2151.8|2145.8|2150.8|2144.8|4
1620919100000|2021-05-13 15:18:20|2150.5|2144.5|2150.5|2144.5|2150.6|2144.6|2150.5|2144.5|3
1620919110000|2021-05-13 15:18:30|2149.9|2143.9|2150.3|2144.3|2150.3|2144.3|2149.9|2143.9|4
1620919120000|2021-05-13 15:18:40|2150.5|2144.5|2150|2144|2150.5|2144.5|2149.4|2143.4|4
1620919130000|2021-05-13 15:18:50|2149.8|2143.8|2148.8|2142.8|2149.8|2143.8|2148.5|2142.5|4
1620919140000|2021-05-13 15:19:00|2148|2142|2149|2143|2149|2143|2147.9|2141.9|5
1620919150000|2021-05-13 15:19:10|2149.3|2143.3|2150.5|2144.5|2150.5|2144.5|2149.3|2143.3|3
1620919160000|2021-05-13 15:19:20|2150.8|2144.8|2150.5|2144.5|2151.4|2145.4|2150.5|2144.5|6
1620919170000|2021-05-13 15:19:30|2150|2144|2151|2145|2151|2145|2150|2144|6
1620919180000|2021-05-13 15:19:40|2150.5|2144.5|2150.5|2144.5|2150.5|2144.5|2150.4|2144.4|3
1620919190000|2021-05-13 15:19:50|2150.4|2144.4|2149.3|2143.3|2150.4|2144.4|2149.3|2143.3|2
1620919200000|2021-05-13 15:20:00|2149|2143|2148.5|2142.5|2149|2143|2148.3|2142.3|7
1620919210000|2021-05-13 15:20:10|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|1
1620919230000|2021-05-13 15:20:30|2149|2143|2149|2143|2149|2143|2149|2143|1
1620919240000|2021-05-13 15:20:40|2148.5|2142.5|2148.3|2142.3|2148.5|2142.5|2148.3|2142.3|2
1620919250000|2021-05-13 15:20:50|2148|2142|2148|2142|2148|2142|2148|2142|1
1620919320000|2021-05-13 15:22:00|2148.3|2142.3|2148.5|2142.5|2148.5|2142.5|2148.3|2142.3|2
1620919410000|2021-05-13 15:23:30|2148.8|2142.8|2148.3|2142.3|2148.8|2142.8|2148.3|2142.3|3
1620919470000|2021-05-13 15:24:30|2148|2142|2148|2142|2148|2142|2148|2142|1
1620919480000|2021-05-13 15:24:40|2147.8|2141.8|2147.5|2141.5|2147.8|2141.8|2147.5|2141.5|4
1620919490000|2021-05-13 15:24:50|2147|2141|2145.4|2139.4|2147|2141|2145.4|2139.4|3
1620919500000|2021-05-13 15:25:00|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|1
1620919510000|2021-05-13 15:25:10|2145.8|2139.8|2146.5|2140.5|2146.5|2140.5|2145.8|2139.8|2
1620919520000|2021-05-13 15:25:20|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|1
1620919530000|2021-05-13 15:25:30|2146.1|2140.1|2146.4|2140.4|2146.4|2140.4|2146|2140|3
1620919550000|2021-05-13 15:25:50|2146.1|2140.1|2146.4|2140.4|2146.4|2140.4|2146.1|2140.1|2
1620919600000|2021-05-13 15:26:40|2146.3|2140.3|2146|2140|2146.3|2140.3|2146|2140|2
1620919630000|2021-05-13 15:27:10|2145.8|2139.8|2144.5|2138.5|2145.8|2139.8|2144.3|2138.3|6
1620919640000|2021-05-13 15:27:20|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|1
1620919660000|2021-05-13 15:27:40|2144.5|2138.5|2144.8|2138.8|2144.8|2138.8|2144.5|2138.5|2
1620919680000|2021-05-13 15:28:00|2144.5|2138.5|2143.5|2137.5|2144.5|2138.5|2142.8|2136.8|7
1620919690000|2021-05-13 15:28:10|2143.3|2137.3|2143.4|2137.4|2143.4|2137.4|2143.1|2137.1|3
1620919730000|2021-05-13 15:28:50|2143.6|2137.6|2143.9|2137.9|2143.9|2137.9|2143.6|2137.6|3
1620919740000|2021-05-13 15:29:00|2144|2138|2144|2138|2144|2138|2144|2138|1
1620919760000|2021-05-13 15:29:20|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|1
1620919800000|2021-05-13 15:30:00|2144.6|2138.6|2146.3|2140.3|2146.3|2140.3|2144.6|2138.6|4
1620919810000|2021-05-13 15:30:10|2146.1|2140.1|2146|2140|2146.1|2140.1|2146|2140|2
1620919830000|2021-05-13 15:30:30|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|1
1620919840000|2021-05-13 15:30:40|2145.5|2139.5|2144|2138|2145.5|2139.5|2144|2138|5
1620919870000|2021-05-13 15:31:10|2143.8|2137.8|2143.6|2137.6|2143.8|2137.8|2143.6|2137.6|2
1620919900000|2021-05-13 15:31:40|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|1
1620920020000|2021-05-13 15:33:40|2144|2138|2145.9|2139.9|2145.9|2139.9|2144|2138|2
1620920030000|2021-05-13 15:33:50|2146.5|2140.5|2146.8|2140.8|2147|2141|2146.5|2140.5|3
1620920040000|2021-05-13 15:34:00|2145.5|2139.5|2146|2140|2146|2140|2145.5|2139.5|2
1620920050000|2021-05-13 15:34:10|2145.8|2139.8|2145.5|2139.5|2145.8|2139.8|2145.1|2139.1|4
1620920070000|2021-05-13 15:34:30|2145.6|2139.6|2147.4|2141.4|2147.4|2141.4|2145.6|2139.6|3
1620920120000|2021-05-13 15:35:20|2147.5|2141.5|2147.8|2141.8|2147.8|2141.8|2147.5|2141.5|2
1620920130000|2021-05-13 15:35:30|2148|2142|2148|2142|2148.3|2142.3|2148|2142|3
1620920140000|2021-05-13 15:35:40|2147.5|2141.5|2147.3|2141.3|2147.5|2141.5|2147.3|2141.3|2
1620920170000|2021-05-13 15:36:10|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|1
1620920220000|2021-05-13 15:37:00|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|1
1620920230000|2021-05-13 15:37:10|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|1
1620920240000|2021-05-13 15:37:20|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|1
1620920260000|2021-05-13 15:37:40|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|1
1620920270000|2021-05-13 15:37:50|2147.5|2141.5|2148|2142|2148|2142|2147.5|2141.5|2
1620920280000|2021-05-13 15:38:00|2148.3|2142.3|2148.8|2142.8|2149|2143|2148.3|2142.3|3
1620920290000|2021-05-13 15:38:10|2149|2143|2150.6|2144.6|2150.6|2144.6|2149|2143|2
1620920340000|2021-05-13 15:39:00|2150.5|2144.5|2150.5|2144.5|2150.5|2144.5|2150.5|2144.5|1
1620920360000|2021-05-13 15:39:20|2150.8|2144.8|2150.8|2144.8|2150.8|2144.8|2150.8|2144.8|1
1620920400000|2021-05-13 15:40:00|2150.5|2144.5|2150.5|2144.5|2150.5|2144.5|2150.5|2144.5|1
1620920640000|2021-05-13 15:44:00|2151|2145|2151.3|2145.3|2151.3|2145.3|2151|2145|2
1620920660000|2021-05-13 15:44:20|2151.1|2145.1|2150.9|2144.9|2151.1|2145.1|2150.9|2144.9|3
1620920670000|2021-05-13 15:44:30|2151.1|2145.1|2151.4|2145.4|2151.4|2145.4|2151.1|2145.1|2
1620920700000|2021-05-13 15:45:00|2151.8|2145.8|2151.3|2145.3|2151.8|2145.8|2151.3|2145.3|3
1620920710000|2021-05-13 15:45:10|2151.5|2145.5|2151.8|2145.8|2151.8|2145.8|2151.5|2145.5|4
1620920720000|2021-05-13 15:45:20|2152.1|2146.1|2151.8|2145.8|2152.1|2146.1|2151.8|2145.8|2
1620920730000|2021-05-13 15:45:30|2151.6|2145.6|2152|2146|2152|2146|2151.6|2145.6|3
1620920740000|2021-05-13 15:45:40|2152.3|2146.3|2153.5|2147.5|2153.5|2147.5|2152.3|2146.3|3
1620920760000|2021-05-13 15:46:00|2153|2147|2152.3|2146.3|2153|2147|2152.1|2146.1|7
1620920770000|2021-05-13 15:46:10|2152.5|2146.5|2152.5|2146.5|2152.5|2146.5|2152.3|2146.3|3
1620920780000|2021-05-13 15:46:20|2152.3|2146.3|2152.1|2146.1|2152.3|2146.3|2152.1|2146.1|2
1620920790000|2021-05-13 15:46:30|2151.9|2145.9|2152|2146|2152|2146|2151.9|2145.9|2
1620920800000|2021-05-13 15:46:40|2151.9|2145.9|2151.6|2145.6|2151.9|2145.9|2151.6|2145.6|2
1620920820000|2021-05-13 15:47:00|2151.9|2145.9|2151.4|2145.4|2151.9|2145.9|2151.4|2145.4|3
1620920830000|2021-05-13 15:47:10|2150.8|2144.8|2150.8|2144.8|2150.8|2144.8|2150.8|2144.8|1
1620920850000|2021-05-13 15:47:30|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|1
1620920860000|2021-05-13 15:47:40|2150.5|2144.5|2149.9|2143.9|2150.5|2144.5|2149.9|2143.9|2
1620920910000|2021-05-13 15:48:30|2150|2144|2150|2144|2150|2144|2150|2144|1
1620921260000|2021-05-13 15:54:20|2149.9|2143.9|2149.8|2143.8|2149.9|2143.9|2149.8|2143.8|2
1620921430000|2021-05-13 15:57:10|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|1
1620921540000|2021-05-13 15:59:00|2150|2144|2150|2144|2150|2144|2150|2144|1
1620921570000|2021-05-13 15:59:30|2150.3|2144.3|2150.4|2144.4|2150.4|2144.4|2150.3|2144.3|2
1620921590000|2021-05-13 15:59:50|2150.3|2144.3|2150|2144|2150.3|2144.3|2150|2144|2
1620921750000|2021-05-13 16:02:30|2149.8|2143.8|2149.8|2143.8|2149.8|2143.8|2149.8|2143.8|1
1620921930000|2021-05-13 16:05:30|2149.3|2143.3|2149|2143|2149.3|2143.3|2149|2143|2
1620922150000|2021-05-13 16:09:10|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|1
1620922230000|2021-05-13 16:10:30|2148|2142|2147.3|2141.3|2148|2142|2147.3|2141.3|2
1620922240000|2021-05-13 16:10:40|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|1
1620922250000|2021-05-13 16:10:50|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|1
1620922290000|2021-05-13 16:11:30|2148|2142|2148|2142|2148|2142|2148|2142|1
1620922300000|2021-05-13 16:11:40|2148.1|2142.1|2148|2142|2148.1|2142.1|2148|2142|2
1620922350000|2021-05-13 16:12:30|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|1
1620922370000|2021-05-13 16:12:50|2148.4|2142.4|2148.8|2142.8|2148.8|2142.8|2148.4|2142.4|2
1620922920000|2021-05-13 16:22:00|2148.6|2142.6|2148.6|2142.6|2148.6|2142.6|2148.6|2142.6|1
1620923030000|2021-05-13 16:23:50|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|1
1620923080000|2021-05-13 16:24:40|2148.6|2142.6|2148.6|2142.6|2148.6|2142.6|2148.6|2142.6|1
1620923100000|2021-05-13 16:25:00|2148.5|2142.5|2148|2142|2148.5|2142.5|2148|2142|3
1620923110000|2021-05-13 16:25:10|2148.1|2142.1|2148|2142|2148.1|2142.1|2148|2142|2
1620923120000|2021-05-13 16:25:20|2147.8|2141.8|2146|2140|2147.8|2141.8|2146|2140|4
1620923160000|2021-05-13 16:26:00|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|1
1620923170000|2021-05-13 16:26:10|2146|2140|2146.3|2140.3|2146.3|2140.3|2146|2140|2
1620923180000|2021-05-13 16:26:20|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1620923190000|2021-05-13 16:26:30|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|1
1620923210000|2021-05-13 16:26:50|2146.6|2140.6|2147|2141|2147|2141|2146.5|2140.5|3
1620923450000|2021-05-13 16:30:50|2146.8|2140.8|2146.9|2140.9|2146.9|2140.9|2146.8|2140.8|2
1620923590000|2021-05-13 16:33:10|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|1
1620923730000|2021-05-13 16:35:30|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|1
1620923980000|2021-05-13 16:39:40|2150.5|2144.5|2150.5|2144.5|2150.5|2144.5|2150.5|2144.5|1
1620923990000|2021-05-13 16:39:50|2150.4|2144.4|2150.4|2144.4|2150.4|2144.4|2150.4|2144.4|1
1620924040000|2021-05-13 16:40:40|2150.5|2144.5|2150.5|2144.5|2150.5|2144.5|2150.5|2144.5|1
1620924100000|2021-05-13 16:41:40|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|1
1620924580000|2021-05-13 16:49:40|2150.4|2144.4|2150.4|2144.4|2150.4|2144.4|2150.4|2144.4|1
1620924660000|2021-05-13 16:51:00|2150.5|2144.5|2150.6|2144.6|2150.6|2144.6|2150.5|2144.5|2
1620924710000|2021-05-13 16:51:50|2150.8|2144.8|2150.8|2144.8|2150.8|2144.8|2150.8|2144.8|1
1620924870000|2021-05-13 16:54:30|2150.5|2144.5|2150.5|2144.5|2150.5|2144.5|2150.5|2144.5|1
1620924900000|2021-05-13 16:55:00|2150.6|2144.6|2150.6|2144.6|2150.6|2144.6|2150.6|2144.6|1
1620924950000|2021-05-13 16:55:50|2150.8|2144.8|2150.4|2144.4|2150.8|2144.8|2150.4|2144.4|2
1620925130000|2021-05-13 16:58:50|2150.6|2144.6|2150.6|2144.6|2150.6|2144.6|2150.6|2144.6|1
1620925140000|2021-05-13 16:59:00|2151.9|2145.9|2154.6|2148.6|2154.6|2148.6|2151.9|2145.9|9
1620925150000|2021-05-13 16:59:10|2154.5|2148.5|2154.6|2148.6|2155|2149|2154|2148|9
1620950520000|2021-05-14 00:02:00|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|1
1620950610000|2021-05-14 00:03:30|2151.9|2145.9|2153|2147|2153|2147|2151.9|2145.9|2
1620950620000|2021-05-14 00:03:40|2152.6|2146.6|2154.9|2148.9|2154.9|2148.9|2152.6|2146.6|7
1620950630000|2021-05-14 00:03:50|2155.1|2149.1|2154.9|2148.9|2155.1|2149.1|2154.8|2148.8|5
1620950640000|2021-05-14 00:04:00|2155|2149|2155|2149|2155|2149|2155|2149|1
1620950700000|2021-05-14 00:05:00|2154.9|2148.9|2154.3|2148.3|2154.9|2148.9|2154.3|2148.3|3
1620950730000|2021-05-14 00:05:30|2154.4|2148.4|2154.4|2148.4|2154.4|2148.4|2154.4|2148.4|1
1620950760000|2021-05-14 00:06:00|2154.1|2148.1|2152.3|2146.3|2154.1|2148.1|2152.1|2146.1|5
1620950820000|2021-05-14 00:07:00|2152.1|2146.1|2152.1|2146.1|2152.1|2146.1|2152.1|2146.1|1
1620950870000|2021-05-14 00:07:50|2152.3|2146.3|2152.3|2146.3|2152.3|2146.3|2152.3|2146.3|1
1620951940000|2021-05-14 00:25:40|2151.6|2145.6|2151.1|2145.1|2151.6|2145.6|2150.6|2144.6|4
1620951950000|2021-05-14 00:25:50|2150.6|2144.6|2149.6|2143.6|2150.6|2144.6|2149.1|2143.1|9
1620951960000|2021-05-14 00:26:00|2149.4|2143.4|2149.9|2143.9|2149.9|2143.9|2149.4|2143.4|4
1620951970000|2021-05-14 00:26:10|2149.8|2143.8|2149.8|2143.8|2149.8|2143.8|2149.8|2143.8|1
1620953530000|2021-05-14 00:52:10|2150.6|2144.6|2152|2146|2152.9|2146.9|2150.6|2144.6|11
1620953540000|2021-05-14 00:52:20|2151.9|2145.9|2152.1|2146.1|2152.5|2146.5|2151.9|2145.9|6
1620953550000|2021-05-14 00:52:30|2152.3|2146.3|2152.3|2146.3|2152.8|2146.8|2152.1|2146.1|4
1620953560000|2021-05-14 00:52:40|2152.4|2146.4|2152|2146|2152.6|2146.6|2152|2146|4
1620953570000|2021-05-14 00:52:50|2152.1|2146.1|2152.3|2146.3|2152.5|2146.5|2152.1|2146.1|3
1620953580000|2021-05-14 00:53:00|2152.4|2146.4|2152|2146|2152.4|2146.4|2152|2146|3
1620953590000|2021-05-14 00:53:10|2152.1|2146.1|2152.4|2146.4|2152.6|2146.6|2152.1|2146.1|5
1620954000000|2021-05-14 01:00:00|2152.5|2146.5|2152.6|2146.6|2152.6|2146.6|2152.5|2146.5|2
1620954010000|2021-05-14 01:00:10|2152.4|2146.4|2152.6|2146.6|2152.6|2146.6|2152.4|2146.4|4
1620954040000|2021-05-14 01:00:40|2152.9|2146.9|2152.9|2146.9|2152.9|2146.9|2152.9|2146.9|1
1620954050000|2021-05-14 01:00:50|2153.1|2147.1|2154.4|2148.4|2154.8|2148.8|2152.9|2146.9|6
1620954060000|2021-05-14 01:01:00|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|1
1620954110000|2021-05-14 01:01:50|2155.5|2149.5|2156.4|2150.4|2156.4|2150.4|2155.5|2149.5|2
1620954120000|2021-05-14 01:02:00|2156.5|2150.5|2156.9|2150.9|2157.4|2151.4|2156.5|2150.5|10
1620954130000|2021-05-14 01:02:10|2157|2151|2156.9|2150.9|2157.1|2151.1|2156.9|2150.9|3
1620954150000|2021-05-14 01:02:30|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|1
1620954160000|2021-05-14 01:02:40|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|1
1620954180000|2021-05-14 01:03:00|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|1
1620954220000|2021-05-14 01:03:40|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|1
1620954280000|2021-05-14 01:04:40|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1620954290000|2021-05-14 01:04:50|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|1
1620954300000|2021-05-14 01:05:00|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|1
1620954330000|2021-05-14 01:05:30|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|1
1620954390000|2021-05-14 01:06:30|2156.5|2150.5|2157.4|2151.4|2157.4|2151.4|2156.5|2150.5|2
1620954400000|2021-05-14 01:06:40|2157.1|2151.1|2157.3|2151.3|2157.3|2151.3|2157.1|2151.1|2
1620954420000|2021-05-14 01:07:00|2156.9|2150.9|2157.4|2151.4|2157.4|2151.4|2156.9|2150.9|2
1620954470000|2021-05-14 01:07:50|2157.9|2151.9|2158|2152|2158|2152|2157.9|2151.9|2
1620954530000|2021-05-14 01:08:50|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|1
1620954550000|2021-05-14 01:09:10|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|1
1620954560000|2021-05-14 01:09:20|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|1
1620954570000|2021-05-14 01:09:30|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|1
1620954630000|2021-05-14 01:10:30|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|1
1620954710000|2021-05-14 01:11:50|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|1
1620954760000|2021-05-14 01:12:40|2158.4|2152.4|2158.1|2152.1|2158.4|2152.4|2158.1|2152.1|3
1620954830000|2021-05-14 01:13:50|2158.4|2152.4|2158.3|2152.3|2158.4|2152.4|2158.3|2152.3|2
1620954840000|2021-05-14 01:14:00|2158.4|2152.4|2158.3|2152.3|2158.4|2152.4|2158.3|2152.3|2
1620954850000|2021-05-14 01:14:10|2158|2152|2158|2152|2158|2152|2158|2152|1
1620954860000|2021-05-14 01:14:20|2158.5|2152.5|2157.9|2151.9|2158.5|2152.5|2157.9|2151.9|2
1620954910000|2021-05-14 01:15:10|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|1
1620954920000|2021-05-14 01:15:20|2157.1|2151.1|2155.9|2149.9|2157.1|2151.1|2155.8|2149.8|4
1620954930000|2021-05-14 01:15:30|2155.6|2149.6|2155.8|2149.8|2155.9|2149.9|2155.6|2149.6|4
1620954940000|2021-05-14 01:15:40|2155.6|2149.6|2155.9|2149.9|2155.9|2149.9|2155.6|2149.6|2
1620954960000|2021-05-14 01:16:00|2156|2150|2155.6|2149.6|2156.1|2150.1|2155.6|2149.6|8
1620954980000|2021-05-14 01:16:20|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|1
1620954990000|2021-05-14 01:16:30|2156|2150|2156|2150|2156|2150|2156|2150|1
1620955060000|2021-05-14 01:17:40|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|1
1620955070000|2021-05-14 01:17:50|2156.4|2150.4|2157.1|2151.1|2157.1|2151.1|2156.4|2150.4|3
1620955230000|2021-05-14 01:20:30|2157.3|2151.3|2157.9|2151.9|2157.9|2151.9|2157.3|2151.3|2
1620955260000|2021-05-14 01:21:00|2158.1|2152.1|2158|2152|2158.1|2152.1|2158|2152|2
1620955270000|2021-05-14 01:21:10|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|1
1620955320000|2021-05-14 01:22:00|2158|2152|2158|2152|2158|2152|2158|2152|1
1620955370000|2021-05-14 01:22:50|2158.3|2152.3|2158.1|2152.1|2158.3|2152.3|2158.1|2152.1|2
1620955380000|2021-05-14 01:23:00|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|1
1620955390000|2021-05-14 01:23:10|2158.5|2152.5|2158.3|2152.3|2158.5|2152.5|2157.9|2151.9|5
1620955400000|2021-05-14 01:23:20|2158.4|2152.4|2158.3|2152.3|2158.4|2152.4|2157.9|2151.9|4
1620955420000|2021-05-14 01:23:40|2158.5|2152.5|2158.5|2152.5|2158.6|2152.6|2158.5|2152.5|3
1620955430000|2021-05-14 01:23:50|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|1
1620955500000|2021-05-14 01:25:00|2159|2153|2160.1|2154.1|2160.4|2154.4|2159|2153|13
1620955530000|2021-05-14 01:25:30|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|1
1620955570000|2021-05-14 01:26:10|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|1
1620955580000|2021-05-14 01:26:20|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|1
1620955590000|2021-05-14 01:26:30|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|1
1620955640000|2021-05-14 01:27:20|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|1
1620955700000|2021-05-14 01:28:20|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|1
1620955750000|2021-05-14 01:29:10|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|1
1620955800000|2021-05-14 01:30:00|2158.3|2152.3|2158.4|2152.4|2158.4|2152.4|2157.9|2151.9|4
1620955810000|2021-05-14 01:30:10|2158|2152|2155.5|2149.5|2158.4|2152.4|2155.1|2149.1|13
1620955820000|2021-05-14 01:30:20|2155.3|2149.3|2154|2148|2155.3|2149.3|2154|2148|5
1620955860000|2021-05-14 01:31:00|2153.6|2147.6|2153.1|2147.1|2153.6|2147.6|2153.1|2147.1|2
1620955870000|2021-05-14 01:31:10|2153|2147|2152.9|2146.9|2153|2147|2152.9|2146.9|2
1620956030000|2021-05-14 01:33:50|2153|2147|2153|2147|2153|2147|2153|2147|1
1620956170000|2021-05-14 01:36:10|2152.9|2146.9|2152.9|2146.9|2152.9|2146.9|2152.9|2146.9|1
1620956220000|2021-05-14 01:37:00|2152.5|2146.5|2150.6|2144.6|2152.5|2146.5|2150.4|2144.4|6
1620956240000|2021-05-14 01:37:20|2150.9|2144.9|2150.8|2144.8|2150.9|2144.9|2150.8|2144.8|2
1620956250000|2021-05-14 01:37:30|2150.6|2144.6|2150.6|2144.6|2150.6|2144.6|2150.6|2144.6|1
1620956400000|2021-05-14 01:40:00|2150.4|2144.4|2150.4|2144.4|2150.4|2144.4|2150.4|2144.4|1
1620956520000|2021-05-14 01:42:00|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|1
1620956660000|2021-05-14 01:44:20|2149.4|2143.4|2147.4|2141.4|2149.4|2143.4|2146.9|2140.9|6
1620956680000|2021-05-14 01:44:40|2147.8|2141.8|2147.1|2141.1|2147.8|2141.8|2146.6|2140.6|4
1620956700000|2021-05-14 01:45:00|2147.4|2141.4|2147.5|2141.5|2147.5|2141.5|2147.4|2141.4|2
1620956710000|2021-05-14 01:45:10|2147.6|2141.6|2149.4|2143.4|2149.4|2143.4|2147.6|2141.6|5
1620956750000|2021-05-14 01:45:50|2149.6|2143.6|2149.8|2143.8|2149.9|2143.9|2149.6|2143.6|3
1620956760000|2021-05-14 01:46:00|2149.6|2143.6|2149.8|2143.8|2149.8|2143.8|2149.5|2143.5|3
1620956810000|2021-05-14 01:46:50|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|1
1620956820000|2021-05-14 01:47:00|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|1
1620956850000|2021-05-14 01:47:30|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|1
1620957050000|2021-05-14 01:50:50|2149.8|2143.8|2149.9|2143.9|2149.9|2143.9|2149.8|2143.8|2
1620957070000|2021-05-14 01:51:10|2149.8|2143.8|2149.9|2143.9|2149.9|2143.9|2149.8|2143.8|2
1620957120000|2021-05-14 01:52:00|2149.8|2143.8|2149.8|2143.8|2149.8|2143.8|2149.8|2143.8|1
1620957270000|2021-05-14 01:54:30|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|1
1620957530000|2021-05-14 01:58:50|2149.8|2143.8|2149.8|2143.8|2149.8|2143.8|2149.8|2143.8|1
1620957580000|2021-05-14 01:59:40|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|1
1620957640000|2021-05-14 02:00:40|2149.8|2143.8|2149.8|2143.8|2149.8|2143.8|2149.8|2143.8|1
1620957650000|2021-05-14 02:00:50|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|1
1620957670000|2021-05-14 02:01:10|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|1
1620957720000|2021-05-14 02:02:00|2149|2143|2149|2143|2149|2143|2149|2143|1
1620957730000|2021-05-14 02:02:10|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|1
1620957740000|2021-05-14 02:02:20|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|1
1620957750000|2021-05-14 02:02:30|2148.9|2142.9|2148.3|2142.3|2148.9|2142.9|2148.1|2142.1|3
1620957780000|2021-05-14 02:03:00|2148.1|2142.1|2148.1|2142.1|2148.1|2142.1|2148.1|2142.1|1
1620957790000|2021-05-14 02:03:10|2147.9|2141.9|2147.9|2141.9|2147.9|2141.9|2147.9|2141.9|1
1620957800000|2021-05-14 02:03:20|2147.5|2141.5|2146.9|2140.9|2147.5|2141.5|2146.9|2140.9|6
1620957810000|2021-05-14 02:03:30|2146.8|2140.8|2144.9|2138.9|2146.8|2140.8|2144.8|2138.8|9
1620957880000|2021-05-14 02:04:40|2144.6|2138.6|2144.8|2138.8|2144.8|2138.8|2144.6|2138.6|2
1620957900000|2021-05-14 02:05:00|2144.6|2138.6|2143.1|2137.1|2144.6|2138.6|2143|2137|4
1620957930000|2021-05-14 02:05:30|2143.4|2137.4|2142.6|2136.6|2143.4|2137.4|2142.5|2136.5|6
1620957940000|2021-05-14 02:05:40|2142.9|2136.9|2142.9|2136.9|2142.9|2136.9|2142.9|2136.9|1
1620957950000|2021-05-14 02:05:50|2143.4|2137.4|2142.9|2136.9|2143.4|2137.4|2142.9|2136.9|2
1620957960000|2021-05-14 02:06:00|2143.4|2137.4|2143|2137|2143.4|2137.4|2143|2137|2
1620958000000|2021-05-14 02:06:40|2143.1|2137.1|2143.1|2137.1|2143.1|2137.1|2143.1|2137.1|1
1620958160000|2021-05-14 02:09:20|2143.6|2137.6|2143.1|2137.1|2143.6|2137.6|2143.1|2137.1|2
1620958170000|2021-05-14 02:09:30|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|1
1620958200000|2021-05-14 02:10:00|2143.8|2137.8|2143.6|2137.6|2143.8|2137.8|2143.6|2137.6|2
1620958210000|2021-05-14 02:10:10|2143.9|2137.9|2145.1|2139.1|2145.1|2139.1|2143.9|2137.9|4
1620958240000|2021-05-14 02:10:40|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|1
1620958280000|2021-05-14 02:11:20|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|1
1620958340000|2021-05-14 02:12:20|2145.5|2139.5|2147.9|2141.9|2147.9|2141.9|2145.5|2139.5|3
1620958350000|2021-05-14 02:12:30|2148|2142|2148|2142|2148|2142|2148|2142|1
1620958400000|2021-05-14 02:13:20|2147.9|2141.9|2147.9|2141.9|2147.9|2141.9|2147.9|2141.9|1
1620959400000|2021-05-14 02:30:00|2148|2142|2148.6|2142.6|2150.6|2144.6|2148|2142|8
1620959420000|2021-05-14 02:30:20|2149.1|2143.1|2149|2143|2149.9|2143.9|2148.9|2142.9|5
1620959430000|2021-05-14 02:30:30|2148.9|2142.9|2148.5|2142.5|2148.9|2142.9|2148.5|2142.5|3
1620959440000|2021-05-14 02:30:40|2148.4|2142.4|2147.1|2141.1|2148.4|2142.4|2147.1|2141.1|8
1620959450000|2021-05-14 02:30:50|2146.9|2140.9|2146.8|2140.8|2146.9|2140.9|2146.5|2140.5|5
1620959460000|2021-05-14 02:31:00|2146.9|2140.9|2147.4|2141.4|2147.4|2141.4|2146.9|2140.9|2
1620959470000|2021-05-14 02:31:10|2147.1|2141.1|2148.1|2142.1|2149.1|2143.1|2147.1|2141.1|8
1620959480000|2021-05-14 02:31:20|2148.4|2142.4|2149.1|2143.1|2149.6|2143.6|2148.1|2142.1|7
1620959520000|2021-05-14 02:32:00|2148.9|2142.9|2148.8|2142.8|2148.9|2142.9|2148.8|2142.8|2
1620959530000|2021-05-14 02:32:10|2148.6|2142.6|2148.3|2142.3|2148.6|2142.6|2148.3|2142.3|5
1620959540000|2021-05-14 02:32:20|2148.1|2142.1|2148|2142|2148.1|2142.1|2147.9|2141.9|3
1620959550000|2021-05-14 02:32:30|2148.1|2142.1|2148.1|2142.1|2148.1|2142.1|2148.1|2142.1|1
1620959660000|2021-05-14 02:34:20|2147.9|2141.9|2147.9|2141.9|2147.9|2141.9|2147.9|2141.9|1
1620959680000|2021-05-14 02:34:40|2148.1|2142.1|2148.4|2142.4|2148.4|2142.4|2148.1|2142.1|2
1620959710000|2021-05-14 02:35:10|2148.6|2142.6|2148.9|2142.9|2149.1|2143.1|2148.6|2142.6|4
1620959720000|2021-05-14 02:35:20|2149.1|2143.1|2149.1|2143.1|2149.1|2143.1|2149.1|2143.1|1
1620959740000|2021-05-14 02:35:40|2149.4|2143.4|2149.4|2143.4|2150.1|2144.1|2149.4|2143.4|6
1620959750000|2021-05-14 02:35:50|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|1
1620959810000|2021-05-14 02:36:50|2149.8|2143.8|2149.8|2143.8|2149.8|2143.8|2149.5|2143.5|3
1620959820000|2021-05-14 02:37:00|2149.5|2143.5|2149.6|2143.6|2149.6|2143.6|2149.5|2143.5|4
1620959830000|2021-05-14 02:37:10|2149.5|2143.5|2148.4|2142.4|2149.5|2143.5|2148.4|2142.4|4
1620959840000|2021-05-14 02:37:20|2148.1|2142.1|2148|2142|2148.1|2142.1|2148|2142|2
1620959890000|2021-05-14 02:38:10|2148.1|2142.1|2148.1|2142.1|2148.1|2142.1|2148.1|2142.1|1
1620960000000|2021-05-14 02:40:00|2148.4|2142.4|2148.4|2142.4|2148.4|2142.4|2148.4|2142.4|1
1620960040000|2021-05-14 02:40:40|2148.6|2142.6|2148.6|2142.6|2148.6|2142.6|2148.6|2142.6|1
1620960160000|2021-05-14 02:42:40|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|1
1620960170000|2021-05-14 02:42:50|2148.6|2142.6|2148.6|2142.6|2148.6|2142.6|2148.6|2142.6|1
1620960340000|2021-05-14 02:45:40|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|1
1620960400000|2021-05-14 02:46:40|2148.6|2142.6|2148.6|2142.6|2148.6|2142.6|2148.6|2142.6|1
1620960450000|2021-05-14 02:47:30|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|1
1620960620000|2021-05-14 02:50:20|2148.9|2142.9|2151.4|2145.4|2151.8|2145.8|2148.9|2142.9|20
1620960630000|2021-05-14 02:50:30|2151.1|2145.1|2151.6|2145.6|2151.6|2145.6|2150.6|2144.6|13
1620960640000|2021-05-14 02:50:40|2151.4|2145.4|2151.1|2145.1|2151.5|2145.5|2151|2145|16
1620960650000|2021-05-14 02:50:50|2151.4|2145.4|2151.3|2145.3|2151.5|2145.5|2151.1|2145.1|11
1620960670000|2021-05-14 02:51:10|2151.4|2145.4|2152.1|2146.1|2152.4|2146.4|2151.4|2145.4|5
1620960880000|2021-05-14 02:54:40|2151.9|2145.9|2152.1|2146.1|2152.3|2146.3|2151.9|2145.9|3
1620960900000|2021-05-14 02:55:00|2152|2146|2152.1|2146.1|2152.1|2146.1|2152|2146|2
1620960930000|2021-05-14 02:55:30|2151.9|2145.9|2151.9|2145.9|2151.9|2145.9|2151.9|2145.9|1
1620960940000|2021-05-14 02:55:40|2151.8|2145.8|2151.9|2145.9|2152|2146|2151.6|2145.6|8
1620960950000|2021-05-14 02:55:50|2152|2146|2151.6|2145.6|2152.1|2146.1|2151.6|2145.6|7
1620960970000|2021-05-14 02:56:10|2152|2146|2152|2146|2152|2146|2152|2146|1
1620960980000|2021-05-14 02:56:20|2151.9|2145.9|2151.9|2145.9|2151.9|2145.9|2151.9|2145.9|1
1620961030000|2021-05-14 02:57:10|2151.6|2145.6|2151.9|2145.9|2151.9|2145.9|2151.6|2145.6|2
1620961040000|2021-05-14 02:57:20|2152|2146|2151.5|2145.5|2152|2146|2151.5|2145.5|3
1620961090000|2021-05-14 02:58:10|2151.4|2145.4|2151.5|2145.5|2151.9|2145.9|2151.4|2145.4|3
1620961100000|2021-05-14 02:58:20|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|1
1620961150000|2021-05-14 02:59:10|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|1
1620961200000|2021-05-14 03:00:00|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|1
1620961210000|2021-05-14 03:00:10|2149.9|2143.9|2150.1|2144.1|2150.1|2144.1|2149.9|2143.9|2
1620961220000|2021-05-14 03:00:20|2150|2144|2150|2144|2150|2144|2150|2144|1
1620961320000|2021-05-14 03:02:00|2149.6|2143.6|2150.1|2144.1|2150.4|2144.4|2149.5|2143.5|7
1620961800000|2021-05-14 03:10:00|2149.9|2143.9|2148.9|2142.9|2150.1|2144.1|2148.9|2142.9|6
1620961810000|2021-05-14 03:10:10|2148.5|2142.5|2148.6|2142.6|2148.8|2142.8|2148.3|2142.3|12
1620961820000|2021-05-14 03:10:20|2148.8|2142.8|2148.6|2142.6|2148.8|2142.8|2148.3|2142.3|16
1620961830000|2021-05-14 03:10:30|2148.4|2142.4|2148.6|2142.6|2148.8|2142.8|2148.3|2142.3|9
1620961840000|2021-05-14 03:10:40|2148.5|2142.5|2148.8|2142.8|2148.8|2142.8|2148.3|2142.3|8
1620961850000|2021-05-14 03:10:50|2148.5|2142.5|2148.6|2142.6|2148.6|2142.6|2148.4|2142.4|6
1620961860000|2021-05-14 03:11:00|2148.4|2142.4|2148.6|2142.6|2148.6|2142.6|2148.4|2142.4|7
1620961870000|2021-05-14 03:11:10|2148.3|2142.3|2148.4|2142.4|2148.8|2142.8|2148.3|2142.3|5
1620961900000|2021-05-14 03:11:40|2148.1|2142.1|2148.1|2142.1|2148.1|2142.1|2148.1|2142.1|1
1620962030000|2021-05-14 03:13:50|2148.4|2142.4|2148.1|2142.1|2148.4|2142.4|2148.1|2142.1|2
1620962040000|2021-05-14 03:14:00|2148.4|2142.4|2148.4|2142.4|2148.4|2142.4|2148.4|2142.4|1
1620962060000|2021-05-14 03:14:20|2148.6|2142.6|2148.6|2142.6|2149|2143|2148.6|2142.6|3
1620962100000|2021-05-14 03:15:00|2148.9|2142.9|2149.3|2143.3|2149.3|2143.3|2148.9|2142.9|3
1620962160000|2021-05-14 03:16:00|2149.1|2143.1|2149.1|2143.1|2149.1|2143.1|2149.1|2143.1|1
1620962170000|2021-05-14 03:16:10|2149.6|2143.6|2150.4|2144.4|2150.4|2144.4|2149.6|2143.6|2
1620962180000|2021-05-14 03:16:20|2150.5|2144.5|2150.5|2144.5|2150.5|2144.5|2150.5|2144.5|1
1620962240000|2021-05-14 03:17:20|2150.9|2144.9|2152.4|2146.4|2152.4|2146.4|2150.9|2144.9|2
1620962290000|2021-05-14 03:18:10|2152.6|2146.6|2152.6|2146.6|2152.6|2146.6|2152.6|2146.6|1
1620962340000|2021-05-14 03:19:00|2152.5|2146.5|2152.5|2146.5|2152.5|2146.5|2152.5|2146.5|1
1620962390000|2021-05-14 03:19:50|2152.4|2146.4|2151.8|2145.8|2152.4|2146.4|2151.8|2145.8|3
1620962400000|2021-05-14 03:20:00|2151.5|2145.5|2151.1|2145.1|2151.5|2145.5|2150.9|2144.9|3
1620962510000|2021-05-14 03:21:50|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|1
1620962520000|2021-05-14 03:22:00|2150.6|2144.6|2150.6|2144.6|2150.9|2144.9|2150.6|2144.6|3
1620962530000|2021-05-14 03:22:10|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|1
1620962610000|2021-05-14 03:23:30|2150.6|2144.6|2150.9|2144.9|2150.9|2144.9|2150.6|2144.6|2
1620962640000|2021-05-14 03:24:00|2150.6|2144.6|2150.9|2144.9|2150.9|2144.9|2150.6|2144.6|2
1620962660000|2021-05-14 03:24:20|2150.4|2144.4|2150.4|2144.4|2150.4|2144.4|2150.1|2144.1|3
1620962670000|2021-05-14 03:24:30|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|1
1620962690000|2021-05-14 03:24:50|2149.9|2143.9|2149.5|2143.5|2149.9|2143.9|2149.5|2143.5|2
1620962820000|2021-05-14 03:27:00|2149.3|2143.3|2148.1|2142.1|2149.3|2143.3|2147.9|2141.9|7
1620962830000|2021-05-14 03:27:10|2147.9|2141.9|2148|2142|2148.8|2142.8|2147.9|2141.9|11
1620962840000|2021-05-14 03:27:20|2147.9|2141.9|2147.9|2141.9|2147.9|2141.9|2147.9|2141.9|1
1620962850000|2021-05-14 03:27:30|2148.8|2142.8|2148.9|2142.9|2148.9|2142.9|2148.8|2142.8|2
1620962860000|2021-05-14 03:27:40|2148.1|2142.1|2148.4|2142.4|2148.5|2142.5|2147.4|2141.4|7
1620962870000|2021-05-14 03:27:50|2148.1|2142.1|2148.1|2142.1|2148.1|2142.1|2148.1|2142.1|1
1620962890000|2021-05-14 03:28:10|2147.9|2141.9|2147.9|2141.9|2147.9|2141.9|2147.9|2141.9|1
1620962940000|2021-05-14 03:29:00|2147.4|2141.4|2146.1|2140.1|2147.4|2141.4|2146|2140|5
1620962960000|2021-05-14 03:29:20|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|1
1620963050000|2021-05-14 03:30:50|2146.1|2140.1|2145.9|2139.9|2146.1|2140.1|2145.9|2139.9|3
1620963080000|2021-05-14 03:31:20|2146.5|2140.5|2146.4|2140.4|2146.6|2140.6|2146.4|2140.4|4
1620963090000|2021-05-14 03:31:30|2145.9|2139.9|2146|2140|2146.4|2140.4|2145.9|2139.9|8
1620963100000|2021-05-14 03:31:40|2145.9|2139.9|2146.1|2140.1|2146.1|2140.1|2145.9|2139.9|5
1620963110000|2021-05-14 03:31:50|2146.4|2140.4|2146.9|2140.9|2146.9|2140.9|2146.1|2140.1|4
1620963120000|2021-05-14 03:32:00|2146.1|2140.1|2145.9|2139.9|2147.1|2141.1|2145.8|2139.8|7
1620964180000|2021-05-14 03:49:40|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|1
1620964510000|2021-05-14 03:55:10|2144.5|2138.5|2143|2137|2144.5|2138.5|2143|2137|3
1620964520000|2021-05-14 03:55:20|2142|2136|2142|2136|2142|2136|2142|2136|1
1620964570000|2021-05-14 03:56:10|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|1
1620964740000|2021-05-14 03:59:00|2141.6|2135.6|2139.4|2133.4|2141.6|2135.6|2139.4|2133.4|2
1620965290000|2021-05-14 04:08:10|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|1
1620965320000|2021-05-14 04:08:40|2139.4|2133.4|2139.9|2133.9|2139.9|2133.9|2139.4|2133.4|3
1620965360000|2021-05-14 04:09:20|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|1
1620965410000|2021-05-14 04:10:10|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|1
1620965430000|2021-05-14 04:10:30|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|1
1620965740000|2021-05-14 04:15:40|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|1
1620965760000|2021-05-14 04:16:00|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|1
1620965840000|2021-05-14 04:17:20|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|1
1620966110000|2021-05-14 04:21:50|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|1
1620966200000|2021-05-14 04:23:20|2140.1|2134.1|2139.9|2133.9|2140.1|2134.1|2139.9|2133.9|2
1620966300000|2021-05-14 04:25:00|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|1
1620966310000|2021-05-14 04:25:10|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|1
1620966370000|2021-05-14 04:26:10|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|1
1620966380000|2021-05-14 04:26:20|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|1
1620966410000|2021-05-14 04:26:50|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|1
1620966600000|2021-05-14 04:30:00|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|1
1620966700000|2021-05-14 04:31:40|2139.6|2133.6|2139.4|2133.4|2139.6|2133.6|2139.4|2133.4|2
1620966710000|2021-05-14 04:31:50|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|1
1620966900000|2021-05-14 04:35:00|2139.9|2133.9|2140.1|2134.1|2140.1|2134.1|2139.9|2133.9|2
1620966930000|2021-05-14 04:35:30|2140.4|2134.4|2140.6|2134.6|2140.6|2134.6|2140.4|2134.4|2
1620966940000|2021-05-14 04:35:40|2140.9|2134.9|2140.8|2134.8|2140.9|2134.9|2140.8|2134.8|2
1620966990000|2021-05-14 04:36:30|2140.6|2134.6|2140.4|2134.4|2140.6|2134.6|2140.4|2134.4|2
1620967860000|2021-05-14 04:51:00|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|1
1620967920000|2021-05-14 04:52:00|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|1
1620967940000|2021-05-14 04:52:20|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|1
1620967950000|2021-05-14 04:52:30|2140.9|2134.9|2141.1|2135.1|2141.1|2135.1|2140.9|2134.9|2
1620968400000|2021-05-14 05:00:00|2141.3|2135.3|2142.6|2136.6|2142.6|2136.6|2141.3|2135.3|2
1620968740000|2021-05-14 05:05:40|2143.3|2137.3|2145.1|2139.1|2145.1|2139.1|2143.3|2137.3|6
1620968750000|2021-05-14 05:05:50|2145.3|2139.3|2145.9|2139.9|2146.6|2140.6|2145.3|2139.3|11
1620969420000|2021-05-14 05:17:00|2145.5|2139.5|2147.8|2141.8|2147.8|2141.8|2145.5|2139.5|5
1620969430000|2021-05-14 05:17:10|2147.9|2141.9|2148.8|2142.8|2148.8|2142.8|2147.6|2141.6|7
1620969440000|2021-05-14 05:17:20|2148.4|2142.4|2148.8|2142.8|2148.8|2142.8|2148.4|2142.4|4
1620969450000|2021-05-14 05:17:30|2148.6|2142.6|2148.6|2142.6|2148.8|2142.8|2148.6|2142.6|3
1620969860000|2021-05-14 05:24:20|2148.4|2142.4|2146.9|2140.9|2148.4|2142.4|2146.9|2140.9|2
1620969870000|2021-05-14 05:24:30|2146.1|2140.1|2145.8|2139.8|2146.1|2140.1|2145.8|2139.8|2
1620969900000|2021-05-14 05:25:00|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|1
1620969980000|2021-05-14 05:26:20|2145.9|2139.9|2145.3|2139.3|2145.9|2139.9|2145.3|2139.3|3
1620970200000|2021-05-14 05:30:00|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|1
1620970220000|2021-05-14 05:30:20|2145.3|2139.3|2141.1|2135.1|2145.3|2139.3|2141.1|2135.1|5
1620970230000|2021-05-14 05:30:30|2140.6|2134.6|2140.9|2134.9|2142.4|2136.4|2140.6|2134.6|15
1620970240000|2021-05-14 05:30:40|2141.1|2135.1|2140.9|2134.9|2141.3|2135.3|2140.9|2134.9|9
1620970250000|2021-05-14 05:30:50|2141.3|2135.3|2140.6|2134.6|2141.3|2135.3|2140.6|2134.6|5
1620970260000|2021-05-14 05:31:00|2140.3|2134.3|2140.5|2134.5|2140.6|2134.6|2140.3|2134.3|6
1620970270000|2021-05-14 05:31:10|2140.6|2134.6|2141|2135|2141|2135|2140.6|2134.6|2
1620970290000|2021-05-14 05:31:30|2141.1|2135.1|2141.4|2135.4|2141.4|2135.4|2141.1|2135.1|2
1620970300000|2021-05-14 05:31:40|2141.1|2135.1|2142.1|2136.1|2142.1|2136.1|2141.1|2135.1|6
1620970310000|2021-05-14 05:31:50|2142|2136|2142|2136|2142|2136|2142|2136|1
1620970320000|2021-05-14 05:32:00|2141.9|2135.9|2141.4|2135.4|2141.9|2135.9|2141.4|2135.4|2
1620970330000|2021-05-14 05:32:10|2140.9|2134.9|2140.6|2134.6|2140.9|2134.9|2140.4|2134.4|11
1620970340000|2021-05-14 05:32:20|2140.8|2134.8|2139.4|2133.4|2140.8|2134.8|2139.3|2133.3|12
1620970350000|2021-05-14 05:32:30|2139.3|2133.3|2138.8|2132.8|2139.4|2133.4|2138.8|2132.8|8
1620970360000|2021-05-14 05:32:40|2138.6|2132.6|2138.9|2132.9|2138.9|2132.9|2138.6|2132.6|3
1620970370000|2021-05-14 05:32:50|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|1
1620970380000|2021-05-14 05:33:00|2138.9|2132.9|2138.6|2132.6|2138.9|2132.9|2138.4|2132.4|7
1620970390000|2021-05-14 05:33:10|2138.9|2132.9|2138.6|2132.6|2138.9|2132.9|2138.4|2132.4|5
1620970400000|2021-05-14 05:33:20|2139.3|2133.3|2139.6|2133.6|2139.6|2133.6|2139|2133|3
1620970410000|2021-05-14 05:33:30|2139.9|2133.9|2140|2134|2140|2134|2139.8|2133.8|3
1620970420000|2021-05-14 05:33:40|2139.8|2133.8|2139.6|2133.6|2139.8|2133.8|2139.6|2133.6|2
1620970450000|2021-05-14 05:34:10|2138.6|2132.6|2137.9|2131.9|2138.6|2132.6|2137.1|2131.1|5
1620970470000|2021-05-14 05:34:30|2137.8|2131.8|2137.6|2131.6|2137.8|2131.8|2137.6|2131.6|2
1620970480000|2021-05-14 05:34:40|2137.3|2131.3|2137.6|2131.6|2137.9|2131.9|2137.3|2131.3|5
1620970490000|2021-05-14 05:34:50|2137.4|2131.4|2137.4|2131.4|2137.4|2131.4|2137.1|2131.1|3
1620970500000|2021-05-14 05:35:00|2136.9|2130.9|2135.1|2129.1|2136.9|2130.9|2135.1|2129.1|7
1620970520000|2021-05-14 05:35:20|2135|2129|2135|2129|2135|2129|2135|2129|1
1620970530000|2021-05-14 05:35:30|2134.9|2128.9|2134.9|2128.9|2134.9|2128.9|2134.9|2128.9|1
1620970540000|2021-05-14 05:35:40|2135.1|2129.1|2135|2129|2135.1|2129.1|2135|2129|2
1620970550000|2021-05-14 05:35:50|2134.8|2128.8|2133.9|2127.9|2134.8|2128.8|2133.9|2127.9|2
1620970560000|2021-05-14 05:36:00|2134.1|2128.1|2134.4|2128.4|2134.4|2128.4|2134.1|2128.1|2
1620970570000|2021-05-14 05:36:10|2134.1|2128.1|2133|2127|2134.1|2128.1|2132.9|2126.9|4
1620970580000|2021-05-14 05:36:20|2132.8|2126.8|2133.6|2127.6|2133.8|2127.8|2132.1|2126.1|13
1620970590000|2021-05-14 05:36:30|2133.4|2127.4|2133.6|2127.6|2133.6|2127.6|2133.1|2127.1|4
1620970600000|2021-05-14 05:36:40|2133.9|2127.9|2133.9|2127.9|2134.1|2128.1|2133.6|2127.6|4
1620970610000|2021-05-14 05:36:50|2134.1|2128.1|2135.6|2129.6|2135.6|2129.6|2134.1|2128.1|6
1620970630000|2021-05-14 05:37:10|2135.8|2129.8|2136|2130|2136|2130|2135.8|2129.8|2
1620970640000|2021-05-14 05:37:20|2136.1|2130.1|2137.4|2131.4|2137.4|2131.4|2136.1|2130.1|5
1620970660000|2021-05-14 05:37:40|2137.8|2131.8|2137.4|2131.4|2137.8|2131.8|2137.1|2131.1|5
1620970670000|2021-05-14 05:37:50|2137.1|2131.1|2137|2131|2137.1|2131.1|2137|2131|2
1620970680000|2021-05-14 05:38:00|2137.4|2131.4|2137.4|2131.4|2137.5|2131.5|2137.4|2131.4|3
1620970690000|2021-05-14 05:38:10|2137.6|2131.6|2139.4|2133.4|2139.6|2133.6|2137.6|2131.6|7
1620970700000|2021-05-14 05:38:20|2139.6|2133.6|2140.4|2134.4|2140.6|2134.6|2139.6|2133.6|5
1620970710000|2021-05-14 05:38:30|2140.6|2134.6|2140.9|2134.9|2141.5|2135.5|2140.4|2134.4|12
1620970740000|2021-05-14 05:39:00|2141.1|2135.1|2141|2135|2141.3|2135.3|2141|2135|3
1620970760000|2021-05-14 05:39:20|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|2141|2135|3
1620970770000|2021-05-14 05:39:30|2141|2135|2140.5|2134.5|2141|2135|2140.5|2134.5|5
1620970780000|2021-05-14 05:39:40|2140.6|2134.6|2140.9|2134.9|2142|2136|2140.1|2134.1|8
1620970840000|2021-05-14 05:40:40|2141|2135|2141|2135|2141|2135|2141|2135|1
1620970850000|2021-05-14 05:40:50|2140.9|2134.9|2140.5|2134.5|2140.9|2134.9|2140.5|2134.5|3
1620970860000|2021-05-14 05:41:00|2140.6|2134.6|2140.4|2134.4|2140.6|2134.6|2140.4|2134.4|2
1620970870000|2021-05-14 05:41:10|2140.3|2134.3|2138.9|2132.9|2140.3|2134.3|2138.9|2132.9|3
1620970930000|2021-05-14 05:42:10|2139.1|2133.1|2139.8|2133.8|2139.8|2133.8|2139.1|2133.1|3
1620970940000|2021-05-14 05:42:20|2139.6|2133.6|2141.5|2135.5|2141.5|2135.5|2139.6|2133.6|5
1620970950000|2021-05-14 05:42:30|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|1
1620971010000|2021-05-14 05:43:30|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|1
1620971030000|2021-05-14 05:43:50|2141.6|2135.6|2142.4|2136.4|2142.4|2136.4|2141.6|2135.6|2
1620971070000|2021-05-14 05:44:30|2142.6|2136.6|2142.3|2136.3|2142.6|2136.6|2142.3|2136.3|2
1620971080000|2021-05-14 05:44:40|2142.4|2136.4|2142.4|2136.4|2142.4|2136.4|2142.4|2136.4|1
1620971090000|2021-05-14 05:44:50|2142.6|2136.6|2142.6|2136.6|2142.6|2136.6|2142.6|2136.6|1
1620971100000|2021-05-14 05:45:00|2142.5|2136.5|2142.9|2136.9|2142.9|2136.9|2142.5|2136.5|3
1620971140000|2021-05-14 05:45:40|2142.6|2136.6|2141.6|2135.6|2142.6|2136.6|2141.6|2135.6|2
1620971160000|2021-05-14 05:46:00|2141.9|2135.9|2142.4|2136.4|2142.4|2136.4|2141.9|2135.9|2
1620971170000|2021-05-14 05:46:10|2142.6|2136.6|2142.6|2136.6|2142.6|2136.6|2142.4|2136.4|5
1620971180000|2021-05-14 05:46:20|2142.8|2136.8|2142.8|2136.8|2142.8|2136.8|2142.8|2136.8|1
1620971190000|2021-05-14 05:46:30|2142.6|2136.6|2142.6|2136.6|2142.6|2136.6|2142.6|2136.6|1
1620971220000|2021-05-14 05:47:00|2142.9|2136.9|2142.9|2136.9|2142.9|2136.9|2142.9|2136.9|1
1620971230000|2021-05-14 05:47:10|2142.8|2136.8|2142.6|2136.6|2142.8|2136.8|2141.9|2135.9|4
1620971240000|2021-05-14 05:47:20|2141.4|2135.4|2142.3|2136.3|2142.3|2136.3|2141.3|2135.3|5
1620971250000|2021-05-14 05:47:30|2142.4|2136.4|2143.4|2137.4|2143.6|2137.6|2142.4|2136.4|6
1620971280000|2021-05-14 05:48:00|2143.3|2137.3|2143.3|2137.3|2143.3|2137.3|2143.3|2137.3|1
1620971290000|2021-05-14 05:48:10|2143|2137|2141.1|2135.1|2143|2137|2141.1|2135.1|4
1620971300000|2021-05-14 05:48:20|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|1
1620971310000|2021-05-14 05:48:30|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|1
1620971360000|2021-05-14 05:49:20|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|1
1620971390000|2021-05-14 05:49:50|2140.9|2134.9|2141.1|2135.1|2141.1|2135.1|2140.9|2134.9|4
1620971400000|2021-05-14 05:50:00|2140.9|2134.9|2141.1|2135.1|2141.1|2135.1|2140.9|2134.9|2
1620971410000|2021-05-14 05:50:10|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|1
1620971450000|2021-05-14 05:50:50|2141.9|2135.9|2142.4|2136.4|2142.4|2136.4|2141.4|2135.4|7
1620971460000|2021-05-14 05:51:00|2142.6|2136.6|2141.9|2135.9|2142.8|2136.8|2141.9|2135.9|7
1620971470000|2021-05-14 05:51:10|2141.4|2135.4|2141.4|2135.4|2141.5|2135.5|2141.4|2135.4|3
1620971480000|2021-05-14 05:51:20|2141.5|2135.5|2141.4|2135.4|2141.5|2135.5|2141.4|2135.4|2
1620971490000|2021-05-14 05:51:30|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|1
1620971500000|2021-05-14 05:51:40|2141.4|2135.4|2140.8|2134.8|2141.4|2135.4|2139.5|2133.5|7
1620971510000|2021-05-14 05:51:50|2140.5|2134.5|2141.4|2135.4|2141.4|2135.4|2140.5|2134.5|6
1620971530000|2021-05-14 05:52:10|2141.8|2135.8|2142.4|2136.4|2142.6|2136.6|2141.8|2135.8|5
1620971540000|2021-05-14 05:52:20|2142.1|2136.1|2142.4|2136.4|2142.9|2136.9|2142.1|2136.1|9
1620971550000|2021-05-14 05:52:30|2142.6|2136.6|2142.9|2136.9|2142.9|2136.9|2142.6|2136.6|3
1620971560000|2021-05-14 05:52:40|2143|2137|2143.1|2137.1|2143.1|2137.1|2143|2137|2
1620971640000|2021-05-14 05:54:00|2143.4|2137.4|2143.4|2137.4|2143.4|2137.4|2143.4|2137.4|1
1620971650000|2021-05-14 05:54:10|2143.9|2137.9|2144.9|2138.9|2144.9|2138.9|2143.9|2137.9|9
1620971660000|2021-05-14 05:54:20|2145.1|2139.1|2145.6|2139.6|2145.6|2139.6|2145.1|2139.1|3
1620971670000|2021-05-14 05:54:30|2145.9|2139.9|2146.9|2140.9|2147|2141|2145.9|2139.9|5
1620971680000|2021-05-14 05:54:40|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|1
1620971690000|2021-05-14 05:54:50|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1620971710000|2021-05-14 05:55:10|2146.6|2140.6|2147.6|2141.6|2147.6|2141.6|2146.4|2140.4|5
1620971720000|2021-05-14 05:55:20|2147.1|2141.1|2147.4|2141.4|2147.6|2141.6|2146.8|2140.8|5
1620971740000|2021-05-14 05:55:40|2147.5|2141.5|2147.6|2141.6|2147.6|2141.6|2147.4|2141.4|3
1620971780000|2021-05-14 05:56:20|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|1
1620971820000|2021-05-14 05:57:00|2147.5|2141.5|2147.1|2141.1|2147.5|2141.5|2146.9|2140.9|3
1620971830000|2021-05-14 05:57:10|2147.4|2141.4|2146.9|2140.9|2147.4|2141.4|2146.9|2140.9|3
1620971850000|2021-05-14 05:57:30|2146.8|2140.8|2144.6|2138.6|2146.8|2140.8|2144.6|2138.6|5
1620971870000|2021-05-14 05:57:50|2144.9|2138.9|2144.6|2138.6|2144.9|2138.9|2144.6|2138.6|2
1620971880000|2021-05-14 05:58:00|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|1
1620971890000|2021-05-14 05:58:10|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|1
1620971900000|2021-05-14 05:58:20|2144.9|2138.9|2144.6|2138.6|2144.9|2138.9|2144.3|2138.3|5
1620971940000|2021-05-14 05:59:00|2144.4|2138.4|2144.4|2138.4|2144.4|2138.4|2144.4|2138.4|1
1620971960000|2021-05-14 05:59:20|2144.1|2138.1|2144.4|2138.4|2144.4|2138.4|2144.1|2138.1|2
1620971980000|2021-05-14 05:59:40|2144.1|2138.1|2144.4|2138.4|2144.4|2138.4|2144.1|2138.1|2
1620972020000|2021-05-14 06:00:20|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|1
1620972030000|2021-05-14 06:00:30|2142.9|2136.9|2141.6|2135.6|2142.9|2136.9|2141.3|2135.3|6
1620972040000|2021-05-14 06:00:40|2142.1|2136.1|2142.1|2136.1|2142.1|2136.1|2142.1|2136.1|1
1620972050000|2021-05-14 06:00:50|2141.6|2135.6|2142.1|2136.1|2142.1|2136.1|2141.6|2135.6|2
1620972070000|2021-05-14 06:01:10|2142.4|2136.4|2144.8|2138.8|2144.8|2138.8|2142.4|2136.4|8
1620972080000|2021-05-14 06:01:20|2144.6|2138.6|2144.4|2138.4|2144.6|2138.6|2144.4|2138.4|2
1620972090000|2021-05-14 06:01:30|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|1
1620972150000|2021-05-14 06:02:30|2144.1|2138.1|2143.9|2137.9|2144.1|2138.1|2143.9|2137.9|2
1620972160000|2021-05-14 06:02:40|2143.6|2137.6|2143.3|2137.3|2143.6|2137.6|2143.3|2137.3|2
1620972170000|2021-05-14 06:02:50|2143.6|2137.6|2143.4|2137.4|2143.6|2137.6|2143.4|2137.4|2
1620972180000|2021-05-14 06:03:00|2143.9|2137.9|2143.6|2137.6|2143.9|2137.9|2143.3|2137.3|4
1620972200000|2021-05-14 06:03:20|2143.1|2137.1|2143.1|2137.1|2143.6|2137.6|2143.1|2137.1|6
1620972210000|2021-05-14 06:03:30|2143.6|2137.6|2143.8|2137.8|2143.8|2137.8|2143.6|2137.6|2
1620972230000|2021-05-14 06:03:50|2143.9|2137.9|2145|2139|2145.1|2139.1|2143.9|2137.9|5
1620972290000|2021-05-14 06:04:50|2144.9|2138.9|2145.4|2139.4|2145.4|2139.4|2144.9|2138.9|3
1620972300000|2021-05-14 06:05:00|2145.3|2139.3|2145.4|2139.4|2145.4|2139.4|2145.3|2139.3|2
1620972310000|2021-05-14 06:05:10|2145.3|2139.3|2145.4|2139.4|2145.4|2139.4|2145.3|2139.3|2
1620972330000|2021-05-14 06:05:30|2145.9|2139.9|2145.6|2139.6|2145.9|2139.9|2145.6|2139.6|2
1620972350000|2021-05-14 06:05:50|2144.8|2138.8|2144.1|2138.1|2144.8|2138.8|2143.6|2137.6|7
1620972360000|2021-05-14 06:06:00|2144|2138|2142.9|2136.9|2144|2138|2142.9|2136.9|3
1620972370000|2021-05-14 06:06:10|2143.1|2137.1|2143|2137|2143.1|2137.1|2143|2137|2
1620972380000|2021-05-14 06:06:20|2142.5|2136.5|2142|2136|2142.5|2136.5|2142|2136|2
1620972390000|2021-05-14 06:06:30|2142.4|2136.4|2141.3|2135.3|2142.6|2136.6|2141.1|2135.1|7
1620972400000|2021-05-14 06:06:40|2141.4|2135.4|2141.6|2135.6|2141.6|2135.6|2141.4|2135.4|2
1620972410000|2021-05-14 06:06:50|2141.4|2135.4|2140.9|2134.9|2141.4|2135.4|2140.9|2134.9|5
1620972420000|2021-05-14 06:07:00|2141|2135|2143.4|2137.4|2143.4|2137.4|2141|2135|6
1620972430000|2021-05-14 06:07:10|2143.1|2137.1|2143.4|2137.4|2143.4|2137.4|2143.1|2137.1|3
1620972450000|2021-05-14 06:07:30|2143.3|2137.3|2141.4|2135.4|2143.3|2137.3|2141.4|2135.4|3
1620972460000|2021-05-14 06:07:40|2141.6|2135.6|2142.9|2136.9|2143.6|2137.6|2141.6|2135.6|11
1620972470000|2021-05-14 06:07:50|2142.6|2136.6|2141.1|2135.1|2142.6|2136.6|2140.8|2134.8|5
1620972490000|2021-05-14 06:08:10|2141.3|2135.3|2142|2136|2142.1|2136.1|2141.3|2135.3|4
1620972500000|2021-05-14 06:08:20|2142.1|2136.1|2142.4|2136.4|2142.4|2136.4|2142.1|2136.1|2
1620972510000|2021-05-14 06:08:30|2142.5|2136.5|2142.5|2136.5|2143.1|2137.1|2142.4|2136.4|8
1620972520000|2021-05-14 06:08:40|2143.4|2137.4|2143.4|2137.4|2143.5|2137.5|2143.4|2137.4|3
1620972580000|2021-05-14 06:09:40|2143.8|2137.8|2143.9|2137.9|2144.4|2138.4|2143.8|2137.8|6
1620972590000|2021-05-14 06:09:50|2144.1|2138.1|2144.3|2138.3|2145.1|2139.1|2143.6|2137.6|7
1620972600000|2021-05-14 06:10:00|2144.5|2138.5|2144.9|2138.9|2145.1|2139.1|2144.5|2138.5|5
1620972610000|2021-05-14 06:10:10|2145|2139|2145|2139|2145|2139|2145|2139|1
1620972650000|2021-05-14 06:10:50|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|1
1620972660000|2021-05-14 06:11:00|2145|2139|2145|2139|2145|2139|2145|2139|1
1620972670000|2021-05-14 06:11:10|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|1
1620972690000|2021-05-14 06:11:30|2145.4|2139.4|2146.9|2140.9|2146.9|2140.9|2145.4|2139.4|6
1620972700000|2021-05-14 06:11:40|2146.5|2140.5|2146.6|2140.6|2146.6|2140.6|2145.4|2139.4|9
1620972710000|2021-05-14 06:11:50|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|1
1620972720000|2021-05-14 06:12:00|2147|2141|2147.1|2141.1|2147.4|2141.4|2147|2141|5
1620972780000|2021-05-14 06:13:00|2147.4|2141.4|2147.5|2141.5|2147.5|2141.5|2147.4|2141.4|2
1620972790000|2021-05-14 06:13:10|2147.6|2141.6|2147.9|2141.9|2147.9|2141.9|2147.6|2141.6|2
1620972800000|2021-05-14 06:13:20|2147.8|2141.8|2146.9|2140.9|2147.8|2141.8|2145.1|2139.1|10
1620972810000|2021-05-14 06:13:30|2146.6|2140.6|2146.5|2140.5|2146.6|2140.6|2146.5|2140.5|2
1620972830000|2021-05-14 06:13:50|2145.9|2139.9|2144.9|2138.9|2145.9|2139.9|2144.9|2138.9|2
1620972840000|2021-05-14 06:14:00|2145.4|2139.4|2146.5|2140.5|2146.6|2140.6|2145.4|2139.4|7
1620972850000|2021-05-14 06:14:10|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|1
1620972860000|2021-05-14 06:14:20|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|1
1620972870000|2021-05-14 06:14:30|2146.6|2140.6|2146.3|2140.3|2146.6|2140.6|2146.3|2140.3|3
1620972880000|2021-05-14 06:14:40|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|1
1620972900000|2021-05-14 06:15:00|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|2146.5|2140.5|3
1620972980000|2021-05-14 06:16:20|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1620972990000|2021-05-14 06:16:30|2145.8|2139.8|2144.6|2138.6|2145.8|2139.8|2144.4|2138.4|5
1620973000000|2021-05-14 06:16:40|2144.9|2138.9|2144.9|2138.9|2145|2139|2144.9|2138.9|3
1620973030000|2021-05-14 06:17:10|2145.5|2139.5|2145.1|2139.1|2145.5|2139.5|2145.1|2139.1|4
1620973040000|2021-05-14 06:17:20|2145.4|2139.4|2145.5|2139.5|2145.5|2139.5|2145.4|2139.4|2
1620973050000|2021-05-14 06:17:30|2145.8|2139.8|2145.9|2139.9|2145.9|2139.9|2145.8|2139.8|2
1620973150000|2021-05-14 06:19:10|2146.5|2140.5|2147|2141|2147.1|2141.1|2146.5|2140.5|3
1620973160000|2021-05-14 06:19:20|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|1
1620973200000|2021-05-14 06:20:00|2147.3|2141.3|2147.5|2141.5|2147.8|2141.8|2147.3|2141.3|3
1620973210000|2021-05-14 06:20:10|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|1
1620973240000|2021-05-14 06:20:40|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|1
1620973300000|2021-05-14 06:21:40|2147.6|2141.6|2147.1|2141.1|2147.6|2141.6|2147|2141|4
1620973420000|2021-05-14 06:23:40|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|1
1620973450000|2021-05-14 06:24:10|2147.5|2141.5|2147.8|2141.8|2147.8|2141.8|2147.5|2141.5|2
1620973460000|2021-05-14 06:24:20|2147.6|2141.6|2147.9|2141.9|2147.9|2141.9|2147.5|2141.5|4
1620973470000|2021-05-14 06:24:30|2148|2142|2148|2142|2148|2142|2148|2142|1
1620973480000|2021-05-14 06:24:40|2148.6|2142.6|2149.6|2143.6|2149.9|2143.9|2148.6|2142.6|6
1620973490000|2021-05-14 06:24:50|2149.5|2143.5|2149.5|2143.5|2149.6|2143.6|2149.5|2143.5|3
1620973500000|2021-05-14 06:25:00|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|1
1620973540000|2021-05-14 06:25:40|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|1
1620973550000|2021-05-14 06:25:50|2149.1|2143.1|2147.6|2141.6|2149.1|2143.1|2147.6|2141.6|2
1620973600000|2021-05-14 06:26:40|2147.5|2141.5|2147.9|2141.9|2147.9|2141.9|2147.5|2141.5|3
1620973610000|2021-05-14 06:26:50|2148|2142|2148|2142|2148|2142|2148|2142|1
1620973630000|2021-05-14 06:27:10|2148.1|2142.1|2148|2142|2148.1|2142.1|2148|2142|2
1620973650000|2021-05-14 06:27:30|2147.5|2141.5|2148|2142|2148|2142|2147.5|2141.5|2
1620973660000|2021-05-14 06:27:40|2148.1|2142.1|2148.1|2142.1|2148.1|2142.1|2148.1|2142.1|1
1620973710000|2021-05-14 06:28:30|2148.4|2142.4|2148.4|2142.4|2148.4|2142.4|2148.4|2142.4|1
1620973720000|2021-05-14 06:28:40|2148.6|2142.6|2148.6|2142.6|2148.6|2142.6|2148.6|2142.6|1
1620973750000|2021-05-14 06:29:10|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|1
1620973780000|2021-05-14 06:29:40|2149|2143|2149.6|2143.6|2149.6|2143.6|2149|2143|4
1620973790000|2021-05-14 06:29:50|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|1
1620973800000|2021-05-14 06:30:00|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|1
1620973840000|2021-05-14 06:30:40|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|1
1620973850000|2021-05-14 06:30:50|2148.6|2142.6|2148.5|2142.5|2148.6|2142.6|2148.5|2142.5|2
1620973860000|2021-05-14 06:31:00|2148.6|2142.6|2148.6|2142.6|2148.6|2142.6|2148.6|2142.6|1
1620973890000|2021-05-14 06:31:30|2148.4|2142.4|2148.4|2142.4|2148.4|2142.4|2148.4|2142.4|1
1620973950000|2021-05-14 06:32:30|2148.6|2142.6|2149.3|2143.3|2149.3|2143.3|2148.6|2142.6|3
1620973970000|2021-05-14 06:32:50|2149.1|2143.1|2149.1|2143.1|2149.1|2143.1|2149.1|2143.1|1
1620974030000|2021-05-14 06:33:50|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|1
1620974040000|2021-05-14 06:34:00|2149.1|2143.1|2149.6|2143.6|2149.6|2143.6|2149.1|2143.1|2
1620974050000|2021-05-14 06:34:10|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|1
1620974080000|2021-05-14 06:34:40|2150.4|2144.4|2150.4|2144.4|2150.4|2144.4|2150.4|2144.4|1
1620974190000|2021-05-14 06:36:30|2150.6|2144.6|2151|2145|2151.1|2145.1|2150.6|2144.6|5
1620974200000|2021-05-14 06:36:40|2151.1|2145.1|2151.5|2145.5|2151.5|2145.5|2151.1|2145.1|3
1620974210000|2021-05-14 06:36:50|2151.4|2145.4|2151.6|2145.6|2151.6|2145.6|2151.4|2145.4|3
1620974220000|2021-05-14 06:37:00|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|1
1620974250000|2021-05-14 06:37:30|2151.6|2145.6|2151.5|2145.5|2151.6|2145.6|2151.5|2145.5|2
1620974260000|2021-05-14 06:37:40|2151.8|2145.8|2153.6|2147.6|2153.8|2147.8|2151.8|2145.8|5
1620974270000|2021-05-14 06:37:50|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|1
1620974280000|2021-05-14 06:38:00|2154|2148|2154|2148|2154|2148|2154|2148|1
1620974290000|2021-05-14 06:38:10|2153.9|2147.9|2153.8|2147.8|2153.9|2147.9|2153.8|2147.8|2
1620974310000|2021-05-14 06:38:30|2153|2147|2152.4|2146.4|2153|2147|2152.1|2146.1|3
1620974320000|2021-05-14 06:38:40|2152.5|2146.5|2152.4|2146.4|2152.5|2146.5|2152.4|2146.4|2
1620974340000|2021-05-14 06:39:00|2152.6|2146.6|2152.6|2146.6|2152.6|2146.6|2152.4|2146.4|3
1620974350000|2021-05-14 06:39:10|2152.8|2146.8|2152.6|2146.6|2153.4|2147.4|2152.6|2146.6|8
1620974360000|2021-05-14 06:39:20|2152.9|2146.9|2152.9|2146.9|2152.9|2146.9|2152.9|2146.9|1
1620974370000|2021-05-14 06:39:30|2153.1|2147.1|2153.4|2147.4|2153.6|2147.6|2153.1|2147.1|5
1620974380000|2021-05-14 06:39:40|2153.6|2147.6|2153.8|2147.8|2153.8|2147.8|2153.6|2147.6|2
1620974390000|2021-05-14 06:39:50|2153.9|2147.9|2154.3|2148.3|2154.3|2148.3|2153.9|2147.9|3
1620974400000|2021-05-14 06:40:00|2154.1|2148.1|2154|2148|2154.1|2148.1|2154|2148|2
1620974410000|2021-05-14 06:40:10|2153.6|2147.6|2153.6|2147.6|2153.6|2147.6|2153.6|2147.6|1
1620974420000|2021-05-14 06:40:20|2153.4|2147.4|2152|2146|2153.4|2147.4|2151.9|2145.9|4
1620974430000|2021-05-14 06:40:30|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|1
1620974440000|2021-05-14 06:40:40|2151.8|2145.8|2151.9|2145.9|2151.9|2145.9|2151.8|2145.8|2
1620974450000|2021-05-14 06:40:50|2151.8|2145.8|2150.4|2144.4|2151.8|2145.8|2150.1|2144.1|6
1620974470000|2021-05-14 06:41:10|2150.1|2144.1|2150|2144|2150.1|2144.1|2150|2144|2
1620974510000|2021-05-14 06:41:50|2149.8|2143.8|2149.4|2143.4|2149.8|2143.8|2149.4|2143.4|3
1620974520000|2021-05-14 06:42:00|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|1
1620974550000|2021-05-14 06:42:30|2149.4|2143.4|2149.1|2143.1|2149.4|2143.4|2149.1|2143.1|3
1620974560000|2021-05-14 06:42:40|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|1
1620974580000|2021-05-14 06:43:00|2148.6|2142.6|2148.6|2142.6|2148.6|2142.6|2148.6|2142.6|1
1620974590000|2021-05-14 06:43:10|2148.8|2142.8|2149.4|2143.4|2149.4|2143.4|2148.8|2142.8|3
1620974630000|2021-05-14 06:43:50|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|1
1620974640000|2021-05-14 06:44:00|2149.1|2143.1|2148.9|2142.9|2149.1|2143.1|2148.9|2142.9|2
1620974660000|2021-05-14 06:44:20|2148.8|2142.8|2148.4|2142.4|2148.8|2142.8|2148.4|2142.4|3
1620974670000|2021-05-14 06:44:30|2148.6|2142.6|2148.9|2142.9|2148.9|2142.9|2148.4|2142.4|5
1620974690000|2021-05-14 06:44:50|2149.1|2143.1|2149.4|2143.4|2149.4|2143.4|2149.1|2143.1|2
1620974730000|2021-05-14 06:45:30|2149.9|2143.9|2149.4|2143.4|2149.9|2143.9|2149.4|2143.4|3
1620974760000|2021-05-14 06:46:00|2149.6|2143.6|2149.4|2143.4|2149.9|2143.9|2149.3|2143.3|6
1620974820000|2021-05-14 06:47:00|2149.9|2143.9|2149.6|2143.6|2149.9|2143.9|2149.6|2143.6|3
1620974830000|2021-05-14 06:47:10|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|1
1620974850000|2021-05-14 06:47:30|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|1
1620974860000|2021-05-14 06:47:40|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|1
1620974890000|2021-05-14 06:48:10|2149.6|2143.6|2149.6|2143.6|2149.9|2143.9|2149.6|2143.6|3
1620974900000|2021-05-14 06:48:20|2149.5|2143.5|2149.4|2143.4|2149.5|2143.5|2149|2143|6
1620974920000|2021-05-14 06:48:40|2150.1|2144.1|2151.4|2145.4|2151.4|2145.4|2150.1|2144.1|4
1620974930000|2021-05-14 06:48:50|2150.9|2144.9|2150.9|2144.9|2151.9|2145.9|2150.6|2144.6|10
1620974940000|2021-05-14 06:49:00|2150.6|2144.6|2150.1|2144.1|2150.6|2144.6|2150.1|2144.1|4
1620974950000|2021-05-14 06:49:10|2150|2144|2150|2144|2150|2144|2150|2144|1
1620974960000|2021-05-14 06:49:20|2149.9|2143.9|2148.6|2142.6|2149.9|2143.9|2148.1|2142.1|9
1620974980000|2021-05-14 06:49:40|2148.9|2142.9|2148.4|2142.4|2149.1|2143.1|2148.4|2142.4|5
1620974990000|2021-05-14 06:49:50|2148.9|2142.9|2148.9|2142.9|2149.1|2143.1|2148.3|2142.3|6
1620975000000|2021-05-14 06:50:00|2149.1|2143.1|2149.1|2143.1|2149.1|2143.1|2149.1|2143.1|1
1620975010000|2021-05-14 06:50:10|2149.4|2143.4|2149.8|2143.8|2149.9|2143.9|2149.4|2143.4|4
1620975020000|2021-05-14 06:50:20|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|1
1620975030000|2021-05-14 06:50:30|2149.6|2143.6|2149.6|2143.6|2149.9|2143.9|2149.6|2143.6|3
1620975040000|2021-05-14 06:50:40|2150|2144|2149.9|2143.9|2150|2144|2149.9|2143.9|2
1620975060000|2021-05-14 06:51:00|2150.1|2144.1|2149.9|2143.9|2150.1|2144.1|2149.9|2143.9|2
1620975070000|2021-05-14 06:51:10|2150|2144|2149.9|2143.9|2150|2144|2149.6|2143.6|4
1620975080000|2021-05-14 06:51:20|2150.1|2144.1|2149.9|2143.9|2150.1|2144.1|2149.8|2143.8|4
1620975090000|2021-05-14 06:51:30|2150|2144|2150|2144|2150.1|2144.1|2149.6|2143.6|4
1620975140000|2021-05-14 06:52:20|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|1
1620975180000|2021-05-14 06:53:00|2150.6|2144.6|2150.9|2144.9|2150.9|2144.9|2150.6|2144.6|3
1620975190000|2021-05-14 06:53:10|2150.8|2144.8|2150.9|2144.9|2150.9|2144.9|2150.8|2144.8|2
1620975200000|2021-05-14 06:53:20|2150.8|2144.8|2150.9|2144.9|2151.1|2145.1|2150.8|2144.8|3
1620975210000|2021-05-14 06:53:30|2150.6|2144.6|2150.9|2144.9|2150.9|2144.9|2150.6|2144.6|2
1620975220000|2021-05-14 06:53:40|2150.6|2144.6|2150.6|2144.6|2150.9|2144.9|2150.5|2144.5|4
1620975240000|2021-05-14 06:54:00|2150.5|2144.5|2150.5|2144.5|2150.5|2144.5|2150.5|2144.5|1
1620975270000|2021-05-14 06:54:30|2150.4|2144.4|2150.1|2144.1|2150.4|2144.4|2150.1|2144.1|2
1620975300000|2021-05-14 06:55:00|2150.4|2144.4|2150.1|2144.1|2150.4|2144.4|2150.1|2144.1|2
1620975330000|2021-05-14 06:55:30|2150.3|2144.3|2150.5|2144.5|2150.5|2144.5|2150.3|2144.3|2
1620975340000|2021-05-14 06:55:40|2150.6|2144.6|2150.9|2144.9|2151|2145|2150.6|2144.6|5
1620975350000|2021-05-14 06:55:50|2150.8|2144.8|2151|2145|2151|2145|2150.6|2144.6|7
1620975360000|2021-05-14 06:56:00|2150.6|2144.6|2150.9|2144.9|2150.9|2144.9|2150.6|2144.6|2
1620975370000|2021-05-14 06:56:10|2150.6|2144.6|2150.8|2144.8|2151|2145|2150.6|2144.6|8
1620975380000|2021-05-14 06:56:20|2150.6|2144.6|2151|2145|2151|2145|2150.6|2144.6|5
1620975390000|2021-05-14 06:56:30|2150.5|2144.5|2150.6|2144.6|2150.9|2144.9|2150.5|2144.5|6
1620975400000|2021-05-14 06:56:40|2150.8|2144.8|2150.8|2144.8|2150.8|2144.8|2150.8|2144.8|1
1620975410000|2021-05-14 06:56:50|2150.5|2144.5|2150.5|2144.5|2150.6|2144.6|2150.5|2144.5|3
1620975420000|2021-05-14 06:57:00|2150.6|2144.6|2150.6|2144.6|2150.6|2144.6|2150.6|2144.6|1
1620975440000|2021-05-14 06:57:20|2150.5|2144.5|2150.5|2144.5|2150.5|2144.5|2150.5|2144.5|1
1620975450000|2021-05-14 06:57:30|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|1
1620975460000|2021-05-14 06:57:40|2150.4|2144.4|2150.5|2144.5|2150.5|2144.5|2150.4|2144.4|2
1620975470000|2021-05-14 06:57:50|2150.6|2144.6|2150.3|2144.3|2150.6|2144.6|2150.3|2144.3|2
1620975500000|2021-05-14 06:58:20|2150.5|2144.5|2150.3|2144.3|2150.5|2144.5|2150.3|2144.3|2
1620975510000|2021-05-14 06:58:30|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|1
1620975520000|2021-05-14 06:58:40|2150.4|2144.4|2150.8|2144.8|2150.8|2144.8|2150.4|2144.4|3
1620975540000|2021-05-14 06:59:00|2151|2145|2150.8|2144.8|2151|2145|2150.5|2144.5|5
1620975550000|2021-05-14 06:59:10|2150.5|2144.5|2150|2144|2150.8|2144.8|2150|2144|4
1620975560000|2021-05-14 06:59:20|2150.6|2144.6|2150.8|2144.8|2150.8|2144.8|2150.6|2144.6|4
1620975600000|2021-05-14 07:00:00|2151|2145|2150.1|2144.1|2151|2145|2150.1|2144.1|6
1620975610000|2021-05-14 07:00:10|2150|2144|2149.8|2143.8|2150|2144|2149.8|2143.8|2
1620975650000|2021-05-14 07:00:50|2149.5|2143.5|2147.3|2141.3|2149.5|2143.5|2147.3|2141.3|4
1620975660000|2021-05-14 07:01:00|2147|2141|2147|2141|2147|2141|2147|2141|1
1620975670000|2021-05-14 07:01:10|2146.8|2140.8|2147|2141|2147|2141|2146.8|2140.8|3
1620975680000|2021-05-14 07:01:20|2147.3|2141.3|2147.6|2141.6|2148|2142|2147.3|2141.3|4
1620975690000|2021-05-14 07:01:30|2147.8|2141.8|2148.4|2142.4|2148.4|2142.4|2147.8|2141.8|3
1620975700000|2021-05-14 07:01:40|2148.3|2142.3|2148.4|2142.4|2148.4|2142.4|2148.3|2142.3|2
1620975710000|2021-05-14 07:01:50|2148.8|2142.8|2150|2144|2150|2144|2148.8|2142.8|3
1620975720000|2021-05-14 07:02:00|2152.1|2146.1|2151.6|2145.6|2153.3|2147.3|2151.4|2145.4|7
1620975730000|2021-05-14 07:02:10|2151.8|2145.8|2153.4|2147.4|2153.4|2147.4|2151.8|2145.8|5
1620975740000|2021-05-14 07:02:20|2153.6|2147.6|2153.8|2147.8|2153.8|2147.8|2153.6|2147.6|2
1620975750000|2021-05-14 07:02:30|2154|2148|2153.6|2147.6|2154|2148|2153.3|2147.3|4
1620975760000|2021-05-14 07:02:40|2153.5|2147.5|2153.6|2147.6|2153.6|2147.6|2153.5|2147.5|2
1620975770000|2021-05-14 07:02:50|2153.8|2147.8|2155.4|2149.4|2155.4|2149.4|2153.6|2147.6|7
1620975780000|2021-05-14 07:03:00|2155.3|2149.3|2155.3|2149.3|2155.3|2149.3|2155.3|2149.3|1
1620975790000|2021-05-14 07:03:10|2155.1|2149.1|2152|2146|2155.1|2149.1|2152|2146|4
1620975820000|2021-05-14 07:03:40|2153|2147|2155.1|2149.1|2155.1|2149.1|2153|2147|6
1620975840000|2021-05-14 07:04:00|2155.3|2149.3|2155.1|2149.1|2155.3|2149.3|2155.1|2149.1|2
1620975850000|2021-05-14 07:04:10|2156.1|2150.1|2155|2149|2156.1|2150.1|2155|2149|2
1620975900000|2021-05-14 07:05:00|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|1
1620975910000|2021-05-14 07:05:10|2154.9|2148.9|2155.3|2149.3|2155.3|2149.3|2154.9|2148.9|2
1620975920000|2021-05-14 07:05:20|2155.4|2149.4|2155.5|2149.5|2155.5|2149.5|2155.4|2149.4|2
1620975940000|2021-05-14 07:05:40|2155.3|2149.3|2155.5|2149.5|2155.5|2149.5|2154.3|2148.3|6
1620975950000|2021-05-14 07:05:50|2155.4|2149.4|2155.5|2149.5|2155.9|2149.9|2155.4|2149.4|6
1620975970000|2021-05-14 07:06:10|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|1
1620976000000|2021-05-14 07:06:40|2155.8|2149.8|2156.1|2150.1|2156.1|2150.1|2155.8|2149.8|3
1620976010000|2021-05-14 07:06:50|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|1
1620976020000|2021-05-14 07:07:00|2156.5|2150.5|2160.1|2154.1|2160.1|2154.1|2156.5|2150.5|8
1620976030000|2021-05-14 07:07:10|2160.4|2154.4|2160.9|2154.9|2160.9|2154.9|2160.4|2154.4|3
1620976040000|2021-05-14 07:07:20|2161|2155|2161.3|2155.3|2161.3|2155.3|2161|2155|3
1620976050000|2021-05-14 07:07:30|2161.8|2155.8|2161.5|2155.5|2161.8|2155.8|2161.5|2155.5|2
1620976190000|2021-05-14 07:09:50|2161.4|2155.4|2160.5|2154.5|2161.4|2155.4|2160.5|2154.5|3
1620976200000|2021-05-14 07:10:00|2160.3|2154.3|2159.3|2153.3|2160.3|2154.3|2159.3|2153.3|2
1620976220000|2021-05-14 07:10:20|2159.5|2153.5|2160.5|2154.5|2160.5|2154.5|2159.5|2153.5|2
1620976240000|2021-05-14 07:10:40|2160.3|2154.3|2160.1|2154.1|2160.3|2154.3|2159.3|2153.3|4
1620976250000|2021-05-14 07:10:50|2160.3|2154.3|2161|2155|2161|2155|2160.3|2154.3|2
1620976260000|2021-05-14 07:11:00|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|1
1620976270000|2021-05-14 07:11:10|2160.8|2154.8|2160.3|2154.3|2160.8|2154.8|2160.3|2154.3|3
1620976280000|2021-05-14 07:11:20|2160|2154|2160|2154|2160|2154|2160|2154|1
1620976320000|2021-05-14 07:12:00|2160.4|2154.4|2160|2154|2160.4|2154.4|2160|2154|4
1620976360000|2021-05-14 07:12:40|2159.8|2153.8|2158.3|2152.3|2159.8|2153.8|2157.8|2151.8|4
1620976370000|2021-05-14 07:12:50|2158.5|2152.5|2159.3|2153.3|2159.3|2153.3|2158.5|2152.5|2
1620976380000|2021-05-14 07:13:00|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|1
1620976390000|2021-05-14 07:13:10|2158.8|2152.8|2158.3|2152.3|2158.8|2152.8|2158|2152|5
1620976400000|2021-05-14 07:13:20|2158.1|2152.1|2158.3|2152.3|2158.3|2152.3|2158.1|2152.1|2
1620976410000|2021-05-14 07:13:30|2158.1|2152.1|2160|2154|2160|2154|2158.1|2152.1|7
1620976420000|2021-05-14 07:13:40|2160.3|2154.3|2160.3|2154.3|2160.5|2154.5|2160.3|2154.3|3
1620976440000|2021-05-14 07:14:00|2161|2155|2161|2155|2161|2155|2161|2155|1
1620976450000|2021-05-14 07:14:10|2160.8|2154.8|2159.3|2153.3|2160.8|2154.8|2159.3|2153.3|3
1620976520000|2021-05-14 07:15:20|2159.1|2153.1|2158.8|2152.8|2159.1|2153.1|2158.5|2152.5|4
1620976530000|2021-05-14 07:15:30|2158.5|2152.5|2158.8|2152.8|2158.8|2152.8|2157.3|2151.3|6
1620976560000|2021-05-14 07:16:00|2159|2153|2159|2153|2159|2153|2159|2153|1
1620976570000|2021-05-14 07:16:10|2158.8|2152.8|2157|2151|2158.8|2152.8|2157|2151|8
1620976580000|2021-05-14 07:16:20|2156.8|2150.8|2154.9|2148.9|2156.8|2150.8|2154.9|2148.9|8
1620976590000|2021-05-14 07:16:30|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|1
1620976610000|2021-05-14 07:16:50|2155.3|2149.3|2155.8|2149.8|2155.8|2149.8|2155.3|2149.3|2
1620976620000|2021-05-14 07:17:00|2155.9|2149.9|2156|2150|2156|2150|2155.9|2149.9|2
1620976630000|2021-05-14 07:17:10|2156.3|2150.3|2157.3|2151.3|2157.3|2151.3|2156.3|2150.3|2
1620976640000|2021-05-14 07:17:20|2157.5|2151.5|2158.8|2152.8|2159.1|2153.1|2157.5|2151.5|6
1620976650000|2021-05-14 07:17:30|2159|2153|2158.8|2152.8|2159|2153|2158.8|2152.8|2
1620976690000|2021-05-14 07:18:10|2158.9|2152.9|2158.8|2152.8|2158.9|2152.9|2158.8|2152.8|2
1620976730000|2021-05-14 07:18:50|2158.9|2152.9|2159.8|2153.8|2159.8|2153.8|2158.9|2152.9|2
1620976760000|2021-05-14 07:19:20|2160|2154|2160.4|2154.4|2160.4|2154.4|2160|2154|2
1620976770000|2021-05-14 07:19:30|2160|2154|2160.3|2154.3|2160.3|2154.3|2160|2154|2
1620976820000|2021-05-14 07:20:20|2160.4|2154.4|2161.6|2155.6|2161.6|2155.6|2160.4|2154.4|2
1620976830000|2021-05-14 07:20:30|2161.8|2155.8|2162.6|2156.6|2162.6|2156.6|2161.8|2155.8|5
1620976840000|2021-05-14 07:20:40|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|1
1620976850000|2021-05-14 07:20:50|2162.9|2156.9|2163.8|2157.8|2164|2158|2162.9|2156.9|4
1620976860000|2021-05-14 07:21:00|2164|2158|2164.3|2158.3|2164.3|2158.3|2164|2158|2
1620976870000|2021-05-14 07:21:10|2164.4|2158.4|2164.6|2158.6|2164.6|2158.6|2164.4|2158.4|3
1620976890000|2021-05-14 07:21:30|2164.5|2158.5|2161.9|2155.9|2165.3|2159.3|2161.8|2155.8|8
1620976900000|2021-05-14 07:21:40|2162.8|2156.8|2162.8|2156.8|2162.8|2156.8|2162.8|2156.8|1
1620976910000|2021-05-14 07:21:50|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|1
1620976930000|2021-05-14 07:22:10|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|1
1620976980000|2021-05-14 07:23:00|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|1
1620977110000|2021-05-14 07:25:10|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|1
1620977130000|2021-05-14 07:25:30|2162|2156|2162|2156|2162|2156|2162|2156|1
1620977150000|2021-05-14 07:25:50|2160.9|2154.9|2160.8|2154.8|2160.9|2154.9|2160.8|2154.8|2
1620977160000|2021-05-14 07:26:00|2160.5|2154.5|2160.6|2154.6|2160.6|2154.6|2160.5|2154.5|2
1620977190000|2021-05-14 07:26:30|2161.6|2155.6|2161.3|2155.3|2161.6|2155.6|2160.6|2154.6|4
1620977270000|2021-05-14 07:27:50|2161|2155|2161|2155|2161|2155|2161|2155|1
1620977300000|2021-05-14 07:28:20|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|1
1620977320000|2021-05-14 07:28:40|2160.4|2154.4|2159.3|2153.3|2160.4|2154.4|2159.3|2153.3|4
1620977570000|2021-05-14 07:32:50|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|1
1620977580000|2021-05-14 07:33:00|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|1
1620977640000|2021-05-14 07:34:00|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|1
1620977720000|2021-05-14 07:35:20|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|1
1620977780000|2021-05-14 07:36:20|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|1
1620977790000|2021-05-14 07:36:30|2160.5|2154.5|2162|2156|2162.8|2156.8|2160.5|2154.5|7
1620977800000|2021-05-14 07:36:40|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|1
1620977850000|2021-05-14 07:37:30|2162.3|2156.3|2162.5|2156.5|2162.5|2156.5|2162.3|2156.3|2
1620977880000|2021-05-14 07:38:00|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|1
1620977940000|2021-05-14 07:39:00|2162|2156|2162|2156|2162|2156|2162|2156|1
1620977960000|2021-05-14 07:39:20|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|1
1620978180000|2021-05-14 07:43:00|2162.1|2156.1|2160.1|2154.1|2162.1|2156.1|2160.1|2154.1|2
1620978190000|2021-05-14 07:43:10|2160.3|2154.3|2162.1|2156.1|2162.1|2156.1|2160.3|2154.3|8
1620978200000|2021-05-14 07:43:20|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|1
1620978210000|2021-05-14 07:43:30|2162.1|2156.1|2160|2154|2162.1|2156.1|2160|2154|2
1620978220000|2021-05-14 07:43:40|2159.8|2153.8|2159.4|2153.4|2159.8|2153.8|2159.4|2153.4|2
1620978240000|2021-05-14 07:44:00|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|1
1620978250000|2021-05-14 07:44:10|2159.4|2153.4|2159|2153|2159.4|2153.4|2159|2153|2
1620978300000|2021-05-14 07:45:00|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|1
1620978390000|2021-05-14 07:46:30|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|1
1620978400000|2021-05-14 07:46:40|2160|2154|2160|2154|2160|2154|2160|2154|1
1620978410000|2021-05-14 07:46:50|2159.9|2153.9|2158.6|2152.6|2159.9|2153.9|2158.6|2152.6|2
1620978420000|2021-05-14 07:47:00|2158.3|2152.3|2157.4|2151.4|2158.3|2152.3|2157.4|2151.4|2
1620978460000|2021-05-14 07:47:40|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|1
1620978480000|2021-05-14 07:48:00|2158.5|2152.5|2159.9|2153.9|2160|2154|2158.5|2152.5|5
1620978490000|2021-05-14 07:48:10|2160|2154|2160.1|2154.1|2160.1|2154.1|2160|2154|2
1620978500000|2021-05-14 07:48:20|2160.3|2154.3|2161.3|2155.3|2161.3|2155.3|2160.3|2154.3|2
1620978510000|2021-05-14 07:48:30|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|1
1620978550000|2021-05-14 07:49:10|2161.3|2155.3|2161.8|2155.8|2161.8|2155.8|2161.3|2155.3|3
1620978600000|2021-05-14 07:50:00|2162|2156|2161|2155|2162|2156|2161|2155|3
1620978640000|2021-05-14 07:50:40|2161.3|2155.3|2161.5|2155.5|2161.5|2155.5|2161.3|2155.3|2
1620978650000|2021-05-14 07:50:50|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|1
1620978700000|2021-05-14 07:51:40|2162|2156|2162|2156|2162|2156|2162|2156|1
1620978740000|2021-05-14 07:52:20|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|1
1620978750000|2021-05-14 07:52:30|2161.8|2155.8|2160.9|2154.9|2161.8|2155.8|2160.9|2154.9|2
1620978760000|2021-05-14 07:52:40|2161|2155|2161|2155|2161|2155|2161|2155|1
1620978770000|2021-05-14 07:52:50|2161.3|2155.3|2161.8|2155.8|2161.8|2155.8|2161.3|2155.3|2
1620978780000|2021-05-14 07:53:00|2161.4|2155.4|2161.8|2155.8|2161.8|2155.8|2161.4|2155.4|2
1620978790000|2021-05-14 07:53:10|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|1
1620978800000|2021-05-14 07:53:20|2162|2156|2162|2156|2162|2156|2162|2156|1
1620978900000|2021-05-14 07:55:00|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|1
1620978980000|2021-05-14 07:56:20|2162.3|2156.3|2162.4|2156.4|2162.4|2156.4|2162.3|2156.3|2
1620978990000|2021-05-14 07:56:30|2162.6|2156.6|2162.9|2156.9|2162.9|2156.9|2162.6|2156.6|2
1620979000000|2021-05-14 07:56:40|2162.8|2156.8|2162.9|2156.9|2162.9|2156.9|2162.8|2156.8|2
1620979020000|2021-05-14 07:57:00|2163|2157|2164.3|2158.3|2164.3|2158.3|2163|2157|4
1620979030000|2021-05-14 07:57:10|2164.5|2158.5|2164|2158|2164.5|2158.5|2164|2158|2
1620979050000|2021-05-14 07:57:30|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|1
1620979080000|2021-05-14 07:58:00|2163.3|2157.3|2161.5|2155.5|2163.3|2157.3|2161.5|2155.5|2
1620979180000|2021-05-14 07:59:40|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|1
1620979190000|2021-05-14 07:59:50|2162|2156|2161.6|2155.6|2162|2156|2161.6|2155.6|2
1620979200000|2021-05-14 08:00:00|2161.5|2155.5|2161.8|2155.8|2161.8|2155.8|2161.5|2155.5|2
1620979210000|2021-05-14 08:00:10|2162.3|2156.3|2162.8|2156.8|2162.8|2156.8|2162.3|2156.3|3
1620979290000|2021-05-14 08:01:30|2163|2157|2162.9|2156.9|2163|2157|2162.9|2156.9|2
1620979320000|2021-05-14 08:02:00|2162.8|2156.8|2162.4|2156.4|2162.8|2156.8|2162.4|2156.4|3
1620979330000|2021-05-14 08:02:10|2161.8|2155.8|2161|2155|2161.8|2155.8|2161|2155|3
1620979340000|2021-05-14 08:02:20|2160.8|2154.8|2159.4|2153.4|2160.8|2154.8|2159.4|2153.4|2
1620979370000|2021-05-14 08:02:50|2159.5|2153.5|2159.8|2153.8|2159.8|2153.8|2159.5|2153.5|2
1620979380000|2021-05-14 08:03:00|2159.9|2153.9|2160.6|2154.6|2160.6|2154.6|2159.9|2153.9|2
1620979390000|2021-05-14 08:03:10|2160.8|2154.8|2161|2155|2161|2155|2160.6|2154.6|4
1620979400000|2021-05-14 08:03:20|2160.9|2154.9|2161|2155|2161|2155|2160.9|2154.9|2
1620979430000|2021-05-14 08:03:50|2160.8|2154.8|2160.1|2154.1|2160.8|2154.8|2160.1|2154.1|3
1620979470000|2021-05-14 08:04:30|2159.8|2153.8|2157.3|2151.3|2159.8|2153.8|2157.3|2151.3|3
1620979480000|2021-05-14 08:04:40|2157.4|2151.4|2157.9|2151.9|2157.9|2151.9|2157.4|2151.4|4
1620979490000|2021-05-14 08:04:50|2158.3|2152.3|2158.5|2152.5|2158.6|2152.6|2158.3|2152.3|3
1620979500000|2021-05-14 08:05:00|2158.8|2152.8|2159.3|2153.3|2159.3|2153.3|2158.8|2152.8|2
1620979530000|2021-05-14 08:05:30|2159|2153|2158.3|2152.3|2159|2153|2158.3|2152.3|2
1620979570000|2021-05-14 08:06:10|2158.4|2152.4|2158.5|2152.5|2158.5|2152.5|2158.4|2152.4|2
1620979580000|2021-05-14 08:06:20|2158.8|2152.8|2159|2153|2159|2153|2158.8|2152.8|2
1620979590000|2021-05-14 08:06:30|2159.1|2153.1|2160.5|2154.5|2160.5|2154.5|2159.1|2153.1|3
1620979600000|2021-05-14 08:06:40|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|1
1620979630000|2021-05-14 08:07:10|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|1
1620979720000|2021-05-14 08:08:40|2160.8|2154.8|2160.6|2154.6|2161|2155|2160.6|2154.6|4
1620979770000|2021-05-14 08:09:30|2160.8|2154.8|2160.9|2154.9|2160.9|2154.9|2160.8|2154.8|2
1620979790000|2021-05-14 08:09:50|2161.1|2155.1|2161.5|2155.5|2161.5|2155.5|2161.1|2155.1|2
1620979800000|2021-05-14 08:10:00|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|1
1620979820000|2021-05-14 08:10:20|2162|2156|2162|2156|2162|2156|2162|2156|1
1620979830000|2021-05-14 08:10:30|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|1
1620979990000|2021-05-14 08:13:10|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|1
1620980010000|2021-05-14 08:13:30|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|1
1620980050000|2021-05-14 08:14:10|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|1
1620980060000|2021-05-14 08:14:20|2162|2156|2161.6|2155.6|2162|2156|2161.6|2155.6|2
1620980070000|2021-05-14 08:14:30|2161.8|2155.8|2161.8|2155.8|2162|2156|2161.8|2155.8|3
1620980100000|2021-05-14 08:15:00|2161.3|2155.3|2159.3|2153.3|2161.3|2155.3|2159.3|2153.3|2
1620980110000|2021-05-14 08:15:10|2158.6|2152.6|2158|2152|2158.6|2152.6|2158|2152|2
1620980130000|2021-05-14 08:15:30|2158.4|2152.4|2158.6|2152.6|2158.6|2152.6|2158.4|2152.4|2
1620980140000|2021-05-14 08:15:40|2158.8|2152.8|2159.5|2153.5|2159.5|2153.5|2158.8|2152.8|4
1620980150000|2021-05-14 08:15:50|2159.9|2153.9|2159.5|2153.5|2159.9|2153.9|2159.5|2153.5|2
1620980160000|2021-05-14 08:16:00|2159.4|2153.4|2158.8|2152.8|2159.4|2153.4|2158.8|2152.8|3
1620980170000|2021-05-14 08:16:10|2158.5|2152.5|2158.3|2152.3|2158.5|2152.5|2158.3|2152.3|2
1620980180000|2021-05-14 08:16:20|2157.8|2151.8|2156.8|2150.8|2157.8|2151.8|2156.8|2150.8|4
1620980190000|2021-05-14 08:16:30|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|1
1620980230000|2021-05-14 08:17:10|2157|2151|2157|2151|2157|2151|2157|2151|1
1620980250000|2021-05-14 08:17:30|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|1
1620980340000|2021-05-14 08:19:00|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|1
1620980370000|2021-05-14 08:19:30|2156.8|2150.8|2155.4|2149.4|2156.8|2150.8|2154.8|2148.8|4
1620980390000|2021-05-14 08:19:50|2155.5|2149.5|2155.4|2149.4|2155.5|2149.5|2155.4|2149.4|2
1620980440000|2021-05-14 08:20:40|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|1
1620980480000|2021-05-14 08:21:20|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|1
1620980490000|2021-05-14 08:21:30|2155.6|2149.6|2156|2150|2156|2150|2155.6|2149.6|2
1620980540000|2021-05-14 08:22:20|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|1
1620980580000|2021-05-14 08:23:00|2156.3|2150.3|2157|2151|2157|2151|2156.3|2150.3|2
1620980590000|2021-05-14 08:23:10|2157.1|2151.1|2158.3|2152.3|2158.3|2152.3|2157.1|2151.1|2
1620980610000|2021-05-14 08:23:30|2158.4|2152.4|2158.8|2152.8|2158.8|2152.8|2158.4|2152.4|3
1620980630000|2021-05-14 08:23:50|2158.9|2152.9|2159.1|2153.1|2159.3|2153.3|2158.9|2152.9|3
1620980650000|2021-05-14 08:24:10|2159|2153|2159|2153|2159|2153|2158.8|2152.8|3
1620980780000|2021-05-14 08:26:20|2159.3|2153.3|2159.5|2153.5|2159.5|2153.5|2159.3|2153.3|2
1620980790000|2021-05-14 08:26:30|2159.6|2153.6|2160|2154|2160|2154|2159.6|2153.6|2
1620980860000|2021-05-14 08:27:40|2159|2153|2158|2152|2159|2153|2158|2152|2
1620980870000|2021-05-14 08:27:50|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|1
1620980880000|2021-05-14 08:28:00|2158.3|2152.3|2158.8|2152.8|2158.8|2152.8|2158.3|2152.3|3
1620980930000|2021-05-14 08:28:50|2159|2153|2159|2153|2159|2153|2159|2153|1
1620980990000|2021-05-14 08:29:50|2159.3|2153.3|2159.5|2153.5|2159.5|2153.5|2159.3|2153.3|2
1620981000000|2021-05-14 08:30:00|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|1
1620981010000|2021-05-14 08:30:10|2159.5|2153.5|2160.3|2154.3|2160.3|2154.3|2159.5|2153.5|2
1620981020000|2021-05-14 08:30:20|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|1
1620981040000|2021-05-14 08:30:40|2159.5|2153.5|2158.8|2152.8|2159.5|2153.5|2158.8|2152.8|2
1620981080000|2021-05-14 08:31:20|2158.4|2152.4|2158|2152|2158.4|2152.4|2158|2152|3
1620981190000|2021-05-14 08:33:10|2158.3|2152.3|2159.3|2153.3|2159.3|2153.3|2158.3|2152.3|2
1620981220000|2021-05-14 08:33:40|2159|2153|2158.6|2152.6|2159|2153|2158.6|2152.6|2
1620981230000|2021-05-14 08:33:50|2158.3|2152.3|2157.4|2151.4|2158.3|2152.3|2157.4|2151.4|4
1620981280000|2021-05-14 08:34:40|2158|2152|2158.6|2152.6|2158.6|2152.6|2158|2152|2
1620981290000|2021-05-14 08:34:50|2159|2153|2159.3|2153.3|2159.3|2153.3|2159|2153|2
1620981330000|2021-05-14 08:35:30|2159.5|2153.5|2159.9|2153.9|2159.9|2153.9|2159.5|2153.5|2
1620981380000|2021-05-14 08:36:20|2160|2154|2160.1|2154.1|2160.1|2154.1|2160|2154|2
1620981400000|2021-05-14 08:36:40|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|1
1620981570000|2021-05-14 08:39:30|2160.6|2154.6|2160.8|2154.8|2160.8|2154.8|2160.6|2154.6|2
1620981590000|2021-05-14 08:39:50|2161|2155|2161.8|2155.8|2161.8|2155.8|2161|2155|2
1620981620000|2021-05-14 08:40:20|2161.6|2155.6|2161.5|2155.5|2161.6|2155.6|2161.5|2155.5|2
1620981660000|2021-05-14 08:41:00|2161.6|2155.6|2162.4|2156.4|2162.4|2156.4|2161.6|2155.6|4
1620981670000|2021-05-14 08:41:10|2162.6|2156.6|2162.4|2156.4|2162.6|2156.6|2162.4|2156.4|2
1620981680000|2021-05-14 08:41:20|2162|2156|2162|2156|2162|2156|2162|2156|1
1620981790000|2021-05-14 08:43:10|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|1
1620981820000|2021-05-14 08:43:40|2162|2156|2162|2156|2162|2156|2162|2156|1
1620981910000|2021-05-14 08:45:10|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|1
1620981960000|2021-05-14 08:46:00|2162|2156|2162|2156|2162|2156|2162|2156|1
1620981990000|2021-05-14 08:46:30|2162.1|2156.1|2162.4|2156.4|2162.4|2156.4|2162.1|2156.1|2
1620982020000|2021-05-14 08:47:00|2162.5|2156.5|2163.4|2157.4|2163.4|2157.4|2162.5|2156.5|2
1620982050000|2021-05-14 08:47:30|2163.3|2157.3|2163.3|2157.3|2163.3|2157.3|2163.3|2157.3|1
1620982100000|2021-05-14 08:48:20|2163.4|2157.4|2164|2158|2164|2158|2163.4|2157.4|2
1620982110000|2021-05-14 08:48:30|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|1
1620982160000|2021-05-14 08:49:20|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|1
1620982170000|2021-05-14 08:49:30|2164.6|2158.6|2165.5|2159.5|2165.5|2159.5|2164.6|2158.6|3
1620982190000|2021-05-14 08:49:50|2165.8|2159.8|2165.3|2159.3|2165.8|2159.8|2165.3|2159.3|2
1620982210000|2021-05-14 08:50:10|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|1
1620982310000|2021-05-14 08:51:50|2164.4|2158.4|2164.3|2158.3|2164.4|2158.4|2164.3|2158.3|2
1620982320000|2021-05-14 08:52:00|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|1
1620982390000|2021-05-14 08:53:10|2164|2158|2164|2158|2164|2158|2164|2158|1
1620982470000|2021-05-14 08:54:30|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|1
1620982480000|2021-05-14 08:54:40|2164.5|2158.5|2164.8|2158.8|2164.8|2158.8|2164.5|2158.5|2
1620982510000|2021-05-14 08:55:10|2164.5|2158.5|2164.5|2158.5|2164.5|2158.5|2164.5|2158.5|1
1620982570000|2021-05-14 08:56:10|2164|2158|2164|2158|2164|2158|2164|2158|1
1620982580000|2021-05-14 08:56:20|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|1
1620982590000|2021-05-14 08:56:30|2164.5|2158.5|2164.5|2158.5|2164.5|2158.5|2164.5|2158.5|1
1620982690000|2021-05-14 08:58:10|2163.3|2157.3|2161.5|2155.5|2163.5|2157.5|2161.5|2155.5|3
1620982700000|2021-05-14 08:58:20|2161.3|2155.3|2160.1|2154.1|2161.4|2155.4|2160.1|2154.1|6
1620982750000|2021-05-14 08:59:10|2160.3|2154.3|2160.5|2154.5|2160.5|2154.5|2160.3|2154.3|2
1620982790000|2021-05-14 08:59:50|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|1
1620982830000|2021-05-14 09:00:30|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|1
1620982890000|2021-05-14 09:01:30|2161|2155|2160.5|2154.5|2161|2155|2160.5|2154.5|3
1620982910000|2021-05-14 09:01:50|2160.3|2154.3|2159.8|2153.8|2160.3|2154.3|2159.8|2153.8|3
1620982990000|2021-05-14 09:03:10|2160|2154|2160.5|2154.5|2160.5|2154.5|2160|2154|2
1620983010000|2021-05-14 09:03:30|2160.3|2154.3|2160.6|2154.6|2160.6|2154.6|2160.3|2154.3|2
1620983020000|2021-05-14 09:03:40|2160.8|2154.8|2160.6|2154.6|2161|2155|2160.5|2154.5|4
1620983070000|2021-05-14 09:04:30|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|1
1620983130000|2021-05-14 09:05:30|2160.6|2154.6|2160.3|2154.3|2160.6|2154.6|2160.3|2154.3|2
1620983360000|2021-05-14 09:09:20|2160|2154|2159.5|2153.5|2160|2154|2159.5|2153.5|2
1620983370000|2021-05-14 09:09:30|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|1
1620983420000|2021-05-14 09:10:20|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|1
1620983430000|2021-05-14 09:10:30|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|1
1620983490000|2021-05-14 09:11:30|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|1
1620983590000|2021-05-14 09:13:10|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|1
1620983630000|2021-05-14 09:13:50|2159.8|2153.8|2157.3|2151.3|2159.8|2153.8|2157.3|2151.3|2
1620983650000|2021-05-14 09:14:10|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1620983660000|2021-05-14 09:14:20|2157|2151|2157|2151|2157|2151|2157|2151|1
1620983680000|2021-05-14 09:14:40|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|1
1620983710000|2021-05-14 09:15:10|2156.6|2150.6|2156.3|2150.3|2156.6|2150.6|2156.3|2150.3|2
1620983720000|2021-05-14 09:15:20|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|1
1620983770000|2021-05-14 09:16:10|2156.3|2150.3|2156.8|2150.8|2156.8|2150.8|2156.3|2150.3|2
1620983900000|2021-05-14 09:18:20|2157.3|2151.3|2157|2151|2157.3|2151.3|2157|2151|2
1620983920000|2021-05-14 09:18:40|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|1
1620984220000|2021-05-14 09:23:40|2156.5|2150.5|2156.5|2150.5|2156.5|2150.5|2156.5|2150.5|1
1620984270000|2021-05-14 09:24:30|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|1
1620984300000|2021-05-14 09:25:00|2156|2150|2155.8|2149.8|2156|2150|2155.8|2149.8|2
1620984310000|2021-05-14 09:25:10|2156|2150|2156|2150|2156|2150|2156|2150|1
1620984350000|2021-05-14 09:25:50|2156.3|2150.3|2156.5|2150.5|2156.5|2150.5|2156.3|2150.3|2
1620984370000|2021-05-14 09:26:10|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|1
1620984380000|2021-05-14 09:26:20|2156|2150|2156|2150|2156|2150|2156|2150|1
1620984470000|2021-05-14 09:27:50|2156.3|2150.3|2156.5|2150.5|2156.5|2150.5|2156.3|2150.3|2
1620984490000|2021-05-14 09:28:10|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|1
1620984510000|2021-05-14 09:28:30|2156.5|2150.5|2156.5|2150.5|2156.5|2150.5|2156.5|2150.5|1
1620984550000|2021-05-14 09:29:10|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|1
1620984610000|2021-05-14 09:30:10|2156.8|2150.8|2157|2151|2157|2151|2156.8|2150.8|2
1620984640000|2021-05-14 09:30:40|2156.9|2150.9|2157|2151|2157|2151|2156.9|2150.9|2
1620984650000|2021-05-14 09:30:50|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|1
1620984740000|2021-05-14 09:32:20|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|1
1620984840000|2021-05-14 09:34:00|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|1
1620984860000|2021-05-14 09:34:20|2158.3|2152.3|2160.1|2154.1|2160.5|2154.5|2158.3|2152.3|11
1620984920000|2021-05-14 09:35:20|2160|2154|2159.6|2153.6|2160|2154|2159.6|2153.6|3
1620984930000|2021-05-14 09:35:30|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|2158.5|2152.5|5
1620984940000|2021-05-14 09:35:40|2159.4|2153.4|2159.8|2153.8|2159.8|2153.8|2159.4|2153.4|2
1620984970000|2021-05-14 09:36:10|2159.5|2153.5|2158.4|2152.4|2159.5|2153.5|2158.3|2152.3|3
1620984990000|2021-05-14 09:36:30|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|1
1620985090000|2021-05-14 09:38:10|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|1
1620985100000|2021-05-14 09:38:20|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|1
1620985160000|2021-05-14 09:39:20|2157.9|2151.9|2158.3|2152.3|2158.3|2152.3|2157.9|2151.9|2
1620985200000|2021-05-14 09:40:00|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|1
1620985240000|2021-05-14 09:40:40|2158.6|2152.6|2159|2153|2159|2153|2158.6|2152.6|3
1620985360000|2021-05-14 09:42:40|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|1
1620985400000|2021-05-14 09:43:20|2160|2154|2161.4|2155.4|2162|2156|2160|2154|7
1620985510000|2021-05-14 09:45:10|2161.5|2155.5|2161.9|2155.9|2161.9|2155.9|2161.5|2155.5|2
1620985520000|2021-05-14 09:45:20|2161.5|2155.5|2160.8|2154.8|2161.5|2155.5|2160.8|2154.8|2
1620985580000|2021-05-14 09:46:20|2161|2155|2160.8|2154.8|2161.3|2155.3|2160.8|2154.8|4
1620985590000|2021-05-14 09:46:30|2161|2155|2161.3|2155.3|2161.3|2155.3|2161|2155|2
1620985830000|2021-05-14 09:50:30|2161|2155|2161|2155|2161|2155|2161|2155|1
1620985840000|2021-05-14 09:50:40|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|1
1620985850000|2021-05-14 09:50:50|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|1
1620985880000|2021-05-14 09:51:20|2161.8|2155.8|2161.5|2155.5|2161.8|2155.8|2161.5|2155.5|2
1620985990000|2021-05-14 09:53:10|2161.4|2155.4|2160.5|2154.5|2161.4|2155.4|2160.5|2154.5|2
1620986150000|2021-05-14 09:55:50|2160.8|2154.8|2161.8|2155.8|2161.8|2155.8|2160.8|2154.8|2
1620986170000|2021-05-14 09:56:10|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|1
1620986180000|2021-05-14 09:56:20|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|1
1620986230000|2021-05-14 09:57:10|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|1
1620986410000|2021-05-14 10:00:10|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|1
1620986420000|2021-05-14 10:00:20|2162.3|2156.3|2162.5|2156.5|2162.5|2156.5|2162.3|2156.3|2
1620986440000|2021-05-14 10:00:40|2162.6|2156.6|2162.3|2156.3|2162.6|2156.6|2162.3|2156.3|2
1620986450000|2021-05-14 10:00:50|2162.1|2156.1|2162|2156|2162.1|2156.1|2162|2156|2
1620986540000|2021-05-14 10:02:20|2162.3|2156.3|2164.3|2158.3|2164.3|2158.3|2162.3|2156.3|2
1620986730000|2021-05-14 10:05:30|2164.8|2158.8|2165|2159|2165|2159|2164.8|2158.8|2
1620986800000|2021-05-14 10:06:40|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|1
1620986820000|2021-05-14 10:07:00|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|1
1620986850000|2021-05-14 10:07:30|2165.3|2159.3|2165.1|2159.1|2165.3|2159.3|2165.1|2159.1|2
1620986880000|2021-05-14 10:08:00|2165|2159|2165|2159|2165|2159|2165|2159|1
1620986960000|2021-05-14 10:09:20|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|1
1620987120000|2021-05-14 10:12:00|2165.4|2159.4|2165.1|2159.1|2165.4|2159.4|2165.1|2159.1|2
1620987140000|2021-05-14 10:12:20|2165|2159|2164.9|2158.9|2165|2159|2164.9|2158.9|2
1620987160000|2021-05-14 10:12:40|2165|2159|2165.8|2159.8|2165.8|2159.8|2165|2159|2
1620987170000|2021-05-14 10:12:50|2165.6|2159.6|2165.1|2159.1|2165.6|2159.6|2165.1|2159.1|2
1620987230000|2021-05-14 10:13:50|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|1
1620987330000|2021-05-14 10:15:30|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|1
1620987340000|2021-05-14 10:15:40|2165.3|2159.3|2164.3|2158.3|2165.3|2159.3|2164|2158|4
1620987360000|2021-05-14 10:16:00|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|1
1620987520000|2021-05-14 10:18:40|2164|2158|2163.9|2157.9|2164|2158|2163.9|2157.9|2
1620987570000|2021-05-14 10:19:30|2164|2158|2164|2158|2164|2158|2164|2158|1
1620987580000|2021-05-14 10:19:40|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|1
1620987590000|2021-05-14 10:19:50|2164.4|2158.4|2164.5|2158.5|2164.5|2158.5|2164.4|2158.4|2
1620987750000|2021-05-14 10:22:30|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|1
1620987800000|2021-05-14 10:23:20|2164.5|2158.5|2164.8|2158.8|2164.8|2158.8|2164.5|2158.5|2
1620987810000|2021-05-14 10:23:30|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|1
1620987880000|2021-05-14 10:24:40|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|1
1620987920000|2021-05-14 10:25:20|2164|2158|2164.3|2158.3|2164.3|2158.3|2164|2158|2
1620987990000|2021-05-14 10:26:30|2164.4|2158.4|2165.4|2159.4|2165.4|2159.4|2164.4|2158.4|4
1620988000000|2021-05-14 10:26:40|2165.5|2159.5|2165.3|2159.3|2165.5|2159.5|2165.3|2159.3|2
1620988030000|2021-05-14 10:27:10|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|1
1620988130000|2021-05-14 10:28:50|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|1
1620988180000|2021-05-14 10:29:40|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|2165.3|2159.3|3
1620988200000|2021-05-14 10:30:00|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|1
1620988250000|2021-05-14 10:30:50|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|1
1620988260000|2021-05-14 10:31:00|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|1
1620988280000|2021-05-14 10:31:20|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|1
1620988300000|2021-05-14 10:31:40|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|1
1620988350000|2021-05-14 10:32:30|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|1
1620988360000|2021-05-14 10:32:40|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|1
1620988380000|2021-05-14 10:33:00|2165.4|2159.4|2164|2158|2165.4|2159.4|2164|2158|2
1620988400000|2021-05-14 10:33:20|2163.8|2157.8|2162.3|2156.3|2163.8|2157.8|2162.3|2156.3|5
1620988440000|2021-05-14 10:34:00|2162|2156|2161.5|2155.5|2162|2156|2161.5|2155.5|2
1620988460000|2021-05-14 10:34:20|2161.3|2155.3|2161|2155|2161.3|2155.3|2161|2155|2
1620988530000|2021-05-14 10:35:30|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|1
1620988550000|2021-05-14 10:35:50|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|1
1620988580000|2021-05-14 10:36:20|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|1
1620988600000|2021-05-14 10:36:40|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|1
1620988650000|2021-05-14 10:37:30|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|1
1620988670000|2021-05-14 10:37:50|2161|2155|2160.9|2154.9|2161|2155|2160.9|2154.9|2
1620988730000|2021-05-14 10:38:50|2161|2155|2159.3|2153.3|2161|2155|2159.3|2153.3|3
1620988760000|2021-05-14 10:39:20|2158.8|2152.8|2158.3|2152.3|2158.8|2152.8|2158.3|2152.3|4
1620988770000|2021-05-14 10:39:30|2157.3|2151.3|2157.1|2151.1|2157.3|2151.3|2157.1|2151.1|2
1620988780000|2021-05-14 10:39:40|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|1
1620988810000|2021-05-14 10:40:10|2157.4|2151.4|2158|2152|2158|2152|2157.4|2151.4|2
1620988940000|2021-05-14 10:42:20|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|1
1620989000000|2021-05-14 10:43:20|2159.1|2153.1|2159.6|2153.6|2159.6|2153.6|2159.1|2153.1|3
1620989050000|2021-05-14 10:44:10|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|1
1620989140000|2021-05-14 10:45:40|2159.3|2153.3|2159.5|2153.5|2159.8|2153.8|2159.3|2153.3|4
1620989260000|2021-05-14 10:47:40|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|1
1620989360000|2021-05-14 10:49:20|2159.5|2153.5|2159.8|2153.8|2159.8|2153.8|2159.5|2153.5|3
1620989400000|2021-05-14 10:50:00|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|1
1620989460000|2021-05-14 10:51:00|2159.8|2153.8|2158.8|2152.8|2160|2154|2158.8|2152.8|5
1620989490000|2021-05-14 10:51:30|2159.3|2153.3|2158.8|2152.8|2159.3|2153.3|2158.8|2152.8|2
1620989570000|2021-05-14 10:52:50|2159|2153|2159|2153|2159|2153|2159|2153|1
1620989610000|2021-05-14 10:53:30|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|1
1620989760000|2021-05-14 10:56:00|2157.8|2151.8|2158.1|2152.1|2158.1|2152.1|2157.8|2151.8|3
1620989770000|2021-05-14 10:56:10|2158.3|2152.3|2158|2152|2158.3|2152.3|2158|2152|2
1620989780000|2021-05-14 10:56:20|2157.9|2151.9|2157.5|2151.5|2157.9|2151.9|2157.5|2151.5|3
1620989880000|2021-05-14 10:58:00|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|1
1620989890000|2021-05-14 10:58:10|2157.8|2151.8|2157.9|2151.9|2157.9|2151.9|2157.8|2151.8|2
1620989900000|2021-05-14 10:58:20|2158.3|2152.3|2158.5|2152.5|2158.5|2152.5|2157.9|2151.9|4
1620989910000|2021-05-14 10:58:30|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|1
1620990020000|2021-05-14 11:00:20|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|1
1620990040000|2021-05-14 11:00:40|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|1
1620990060000|2021-05-14 11:01:00|2159|2153|2159|2153|2159|2153|2159|2153|1
1620990090000|2021-05-14 11:01:30|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|1
1620990100000|2021-05-14 11:01:40|2159|2153|2159.3|2153.3|2159.3|2153.3|2159|2153|2
1620990110000|2021-05-14 11:01:50|2159.5|2153.5|2160.3|2154.3|2160.4|2154.4|2159.5|2153.5|5
1620990120000|2021-05-14 11:02:00|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|1
1620990140000|2021-05-14 11:02:20|2160.3|2154.3|2160.5|2154.5|2160.5|2154.5|2160.3|2154.3|2
1620990150000|2021-05-14 11:02:30|2160.8|2154.8|2161.3|2155.3|2161.5|2155.5|2160.8|2154.8|4
1620990270000|2021-05-14 11:04:30|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|1
1620990370000|2021-05-14 11:06:10|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|1
1620990390000|2021-05-14 11:06:30|2161.1|2155.1|2159.9|2153.9|2161.1|2155.1|2159.9|2153.9|2
1620990570000|2021-05-14 11:09:30|2160.1|2154.1|2160.4|2154.4|2160.4|2154.4|2160.1|2154.1|2
1620990610000|2021-05-14 11:10:10|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1620990670000|2021-05-14 11:11:10|2160.5|2154.5|2158.5|2152.5|2160.5|2154.5|2158.5|2152.5|5
1620990690000|2021-05-14 11:11:30|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|1
1620990950000|2021-05-14 11:15:50|2159.3|2153.3|2159.1|2153.1|2159.3|2153.3|2159.1|2153.1|2
1620990970000|2021-05-14 11:16:10|2159.3|2153.3|2160.4|2154.4|2160.4|2154.4|2159.3|2153.3|2
1620991020000|2021-05-14 11:17:00|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|1
1620991180000|2021-05-14 11:19:40|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|1
1620991300000|2021-05-14 11:21:40|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|1
1620991310000|2021-05-14 11:21:50|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|1
1620991370000|2021-05-14 11:22:50|2160|2154|2160|2154|2160|2154|2160|2154|1
1620991420000|2021-05-14 11:23:40|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|1
1620991530000|2021-05-14 11:25:30|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|1
1620991560000|2021-05-14 11:26:00|2160|2154|2160|2154|2160|2154|2160|2154|1
1620991590000|2021-05-14 11:26:30|2159.5|2153.5|2158.1|2152.1|2159.5|2153.5|2158.1|2152.1|2
1620991610000|2021-05-14 11:26:50|2157.8|2151.8|2158|2152|2158|2152|2157.8|2151.8|2
1620991680000|2021-05-14 11:28:00|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|1
1620991690000|2021-05-14 11:28:10|2157.8|2151.8|2157.9|2151.9|2157.9|2151.9|2157.8|2151.8|2
1620991740000|2021-05-14 11:29:00|2158.6|2152.6|2157.9|2151.9|2158.6|2152.6|2157.9|2151.9|3
1620991810000|2021-05-14 11:30:10|2158|2152|2158|2152|2158|2152|2158|2152|1
1620991870000|2021-05-14 11:31:10|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|1
1620991950000|2021-05-14 11:32:30|2158.8|2152.8|2158.5|2152.5|2158.8|2152.8|2158.5|2152.5|2
1620991980000|2021-05-14 11:33:00|2159.3|2153.3|2159.4|2153.4|2159.4|2153.4|2159.3|2153.3|2
1620992000000|2021-05-14 11:33:20|2159.5|2153.5|2160|2154|2160|2154|2159.5|2153.5|2
1620992010000|2021-05-14 11:33:30|2159.9|2153.9|2160|2154|2160|2154|2159.9|2153.9|2
1620992030000|2021-05-14 11:33:50|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|1
1620992050000|2021-05-14 11:34:10|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|1
1620992100000|2021-05-14 11:35:00|2160.3|2154.3|2161.5|2155.5|2161.5|2155.5|2160.3|2154.3|3
1620992110000|2021-05-14 11:35:10|2161.8|2155.8|2162.5|2156.5|2162.5|2156.5|2161.8|2155.8|4
1620992120000|2021-05-14 11:35:20|2163.4|2157.4|2164.8|2158.8|2164.8|2158.8|2163.4|2157.4|6
1620992130000|2021-05-14 11:35:30|2165.3|2159.3|2165.4|2159.4|2165.4|2159.4|2165.3|2159.3|2
1620992140000|2021-05-14 11:35:40|2165.3|2159.3|2164|2158|2165.3|2159.3|2164|2158|4
1620992210000|2021-05-14 11:36:50|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|1
1620992220000|2021-05-14 11:37:00|2163.4|2157.4|2160.8|2154.8|2163.4|2157.4|2160.8|2154.8|2
1620992270000|2021-05-14 11:37:50|2160.6|2154.6|2160.8|2154.8|2160.8|2154.8|2160.6|2154.6|2
1620992290000|2021-05-14 11:38:10|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1620992300000|2021-05-14 11:38:20|2160.3|2154.3|2159.9|2153.9|2160.3|2154.3|2159.5|2153.5|4
1620992400000|2021-05-14 11:40:00|2160.6|2154.6|2162.5|2156.5|2162.5|2156.5|2160.6|2154.6|2
1620992410000|2021-05-14 11:40:10|2162.8|2156.8|2163.3|2157.3|2163.3|2157.3|2162.8|2156.8|3
1620992430000|2021-05-14 11:40:30|2163.5|2157.5|2163.6|2157.6|2163.6|2157.6|2163.5|2157.5|2
1620992480000|2021-05-14 11:41:20|2164|2158|2164.3|2158.3|2164.3|2158.3|2164|2158|2
1620992650000|2021-05-14 11:44:10|2164.1|2158.1|2162.5|2156.5|2164.1|2158.1|2162.4|2156.4|5
1620992670000|2021-05-14 11:44:30|2162.8|2156.8|2162.5|2156.5|2162.8|2156.8|2162.5|2156.5|2
1620992680000|2021-05-14 11:44:40|2163.1|2157.1|2163.9|2157.9|2163.9|2157.9|2163.1|2157.1|3
1620992690000|2021-05-14 11:44:50|2163.8|2157.8|2163.4|2157.4|2164.3|2158.3|2163.4|2157.4|7
1620992700000|2021-05-14 11:45:00|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|1
1620992710000|2021-05-14 11:45:10|2163.9|2157.9|2164.1|2158.1|2164.1|2158.1|2163.9|2157.9|3
1620992720000|2021-05-14 11:45:20|2164.5|2158.5|2164.5|2158.5|2164.5|2158.5|2164.5|2158.5|1
1620992730000|2021-05-14 11:45:30|2164.8|2158.8|2165.3|2159.3|2165.8|2159.8|2164.8|2158.8|8
1620992740000|2021-05-14 11:45:40|2165.5|2159.5|2165.6|2159.6|2165.6|2159.6|2165.5|2159.5|2
1620992770000|2021-05-14 11:46:10|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|1
1620992790000|2021-05-14 11:46:30|2165.5|2159.5|2165.3|2159.3|2165.6|2159.6|2165.1|2159.1|5
1620992810000|2021-05-14 11:46:50|2165.5|2159.5|2165.5|2159.5|2165.8|2159.8|2165.5|2159.5|3
1620992830000|2021-05-14 11:47:10|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|1
1620992850000|2021-05-14 11:47:30|2165.9|2159.9|2165.8|2159.8|2165.9|2159.9|2165.8|2159.8|2
1620992860000|2021-05-14 11:47:40|2165.1|2159.1|2165.1|2159.1|2165.1|2159.1|2165.1|2159.1|1
1620992870000|2021-05-14 11:47:50|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|1
1620992890000|2021-05-14 11:48:10|2165|2159|2164.5|2158.5|2165|2159|2164.5|2158.5|2
1620992970000|2021-05-14 11:49:30|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|1
1620992980000|2021-05-14 11:49:40|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|1
1620992990000|2021-05-14 11:49:50|2165|2159|2166|2160|2166|2160|2165|2159|2
1620993000000|2021-05-14 11:50:00|2165.9|2159.9|2165.8|2159.8|2165.9|2159.9|2165.8|2159.8|2
1620993030000|2021-05-14 11:50:30|2166|2160|2166|2160|2166|2160|2166|2160|1
1620993070000|2021-05-14 11:51:10|2165.9|2159.9|2165.3|2159.3|2165.9|2159.9|2164.8|2158.8|6
1620993080000|2021-05-14 11:51:20|2165|2159|2165.5|2159.5|2165.5|2159.5|2165|2159|3
1620993090000|2021-05-14 11:51:30|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|1
1620993130000|2021-05-14 11:52:10|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|1
1620993190000|2021-05-14 11:53:10|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|1
1620993220000|2021-05-14 11:53:40|2165.1|2159.1|2164.9|2158.9|2165.1|2159.1|2164.8|2158.8|3
1620993230000|2021-05-14 11:53:50|2165.3|2159.3|2164.9|2158.9|2165.3|2159.3|2164.9|2158.9|2
1620993250000|2021-05-14 11:54:10|2165.3|2159.3|2165|2159|2165.3|2159.3|2164.8|2158.8|3
1620993300000|2021-05-14 11:55:00|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|1
1620993360000|2021-05-14 11:56:00|2165|2159|2165|2159|2165|2159|2165|2159|1
1620993370000|2021-05-14 11:56:10|2165.3|2159.3|2166.3|2160.3|2166.4|2160.4|2165.3|2159.3|4
1620993490000|2021-05-14 11:58:10|2166.4|2160.4|2165.9|2159.9|2166.6|2160.6|2165.8|2159.8|4
1620993510000|2021-05-14 11:58:30|2165.5|2159.5|2165.4|2159.4|2165.5|2159.5|2165.3|2159.3|3
1620993540000|2021-05-14 11:59:00|2165.5|2159.5|2165.6|2159.6|2165.6|2159.6|2165.5|2159.5|2
1620993570000|2021-05-14 11:59:30|2165.5|2159.5|2165.8|2159.8|2165.8|2159.8|2165.5|2159.5|2
1620993580000|2021-05-14 11:59:40|2165.6|2159.6|2165|2159|2165.6|2159.6|2165|2159|3
1620993590000|2021-05-14 11:59:50|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|1
1620993610000|2021-05-14 12:00:10|2164.9|2158.9|2165.5|2159.5|2165.5|2159.5|2164.9|2158.9|4
1620993630000|2021-05-14 12:00:30|2165.8|2159.8|2165.6|2159.6|2165.8|2159.8|2165.6|2159.6|2
1620993650000|2021-05-14 12:00:50|2165.8|2159.8|2166|2160|2166|2160|2165.8|2159.8|2
1620993670000|2021-05-14 12:01:10|2165.9|2159.9|2165.8|2159.8|2165.9|2159.9|2165.8|2159.8|2
1620993700000|2021-05-14 12:01:40|2165.5|2159.5|2165.8|2159.8|2165.8|2159.8|2165.5|2159.5|2
1620993710000|2021-05-14 12:01:50|2165|2159|2163.9|2157.9|2165|2159|2163.8|2157.8|4
1620993720000|2021-05-14 12:02:00|2164|2158|2164.6|2158.6|2164.6|2158.6|2164|2158|3
1620993760000|2021-05-14 12:02:40|2164.5|2158.5|2163.5|2157.5|2164.5|2158.5|2163.5|2157.5|2
1620993770000|2021-05-14 12:02:50|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|1
1620993780000|2021-05-14 12:03:00|2164.3|2158.3|2164.6|2158.6|2164.6|2158.6|2164.3|2158.3|2
1620993840000|2021-05-14 12:04:00|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|1
1620993850000|2021-05-14 12:04:10|2165.4|2159.4|2165.5|2159.5|2165.5|2159.5|2165.4|2159.4|2
1620993860000|2021-05-14 12:04:20|2166|2160|2166|2160|2166|2160|2166|2160|1
1620993930000|2021-05-14 12:05:30|2165.6|2159.6|2164.5|2158.5|2165.6|2159.6|2164.5|2158.5|2
1620994030000|2021-05-14 12:07:10|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|1
1620994170000|2021-05-14 12:09:30|2164.4|2158.4|2165.3|2159.3|2165.3|2159.3|2164.4|2158.4|2
1620994260000|2021-05-14 12:11:00|2165.1|2159.1|2165.1|2159.1|2165.1|2159.1|2165.1|2159.1|1
1620994290000|2021-05-14 12:11:30|2164.9|2158.9|2165.3|2159.3|2165.3|2159.3|2164.9|2158.9|3
1620994300000|2021-05-14 12:11:40|2165.5|2159.5|2166.3|2160.3|2166.4|2160.4|2165.5|2159.5|4
1620994310000|2021-05-14 12:11:50|2166.5|2160.5|2166.3|2160.3|2166.5|2160.5|2166.3|2160.3|2
1620994320000|2021-05-14 12:12:00|2166.1|2160.1|2164.5|2158.5|2166.1|2160.1|2164.5|2158.5|2
1620994330000|2021-05-14 12:12:10|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|1
1620994340000|2021-05-14 12:12:20|2165|2159|2165.5|2159.5|2166|2160|2165|2159|3
1620994350000|2021-05-14 12:12:30|2165.1|2159.1|2165.1|2159.1|2165.1|2159.1|2165.1|2159.1|1
1620994420000|2021-05-14 12:13:40|2165.4|2159.4|2166|2160|2166|2160|2165.4|2159.4|4
1620994460000|2021-05-14 12:14:20|2166.3|2160.3|2166.5|2160.5|2166.5|2160.5|2166.3|2160.3|3
1620994480000|2021-05-14 12:14:40|2166.3|2160.3|2166.4|2160.4|2166.4|2160.4|2166.3|2160.3|2
1620994500000|2021-05-14 12:15:00|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|1
1620994550000|2021-05-14 12:15:50|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|1
1620994570000|2021-05-14 12:16:10|2166.6|2160.6|2165.5|2159.5|2166.6|2160.6|2165.5|2159.5|4
1620994580000|2021-05-14 12:16:20|2165.8|2159.8|2166|2160|2166.1|2160.1|2165.8|2159.8|3
1620994850000|2021-05-14 12:20:50|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|1
1620994860000|2021-05-14 12:21:00|2166|2160|2166|2160|2166|2160|2166|2160|1
1620994880000|2021-05-14 12:21:20|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|1
1620994890000|2021-05-14 12:21:30|2166.6|2160.6|2167.3|2161.3|2167.3|2161.3|2166.6|2160.6|7
1620994900000|2021-05-14 12:21:40|2167.5|2161.5|2167.6|2161.6|2167.6|2161.6|2167.5|2161.5|2
1620994930000|2021-05-14 12:22:10|2167.5|2161.5|2166.1|2160.1|2167.5|2161.5|2166.1|2160.1|3
1620994990000|2021-05-14 12:23:10|2166|2160|2165.5|2159.5|2166|2160|2165.5|2159.5|2
1620995010000|2021-05-14 12:23:30|2165.3|2159.3|2165|2159|2165.3|2159.3|2164.3|2158.3|3
1620995030000|2021-05-14 12:23:50|2164.8|2158.8|2165|2159|2165|2159|2164.5|2158.5|3
1620995100000|2021-05-14 12:25:00|2164.8|2158.8|2163.5|2157.5|2164.8|2158.8|2163.5|2157.5|4
1620995110000|2021-05-14 12:25:10|2163.4|2157.4|2161.8|2155.8|2163.4|2157.4|2161.8|2155.8|4
1620995130000|2021-05-14 12:25:30|2161.6|2155.6|2162.3|2156.3|2162.6|2156.6|2161.6|2155.6|5
1620995150000|2021-05-14 12:25:50|2162.5|2156.5|2162.4|2156.4|2162.5|2156.5|2162.4|2156.4|2
1620995180000|2021-05-14 12:26:20|2162.3|2156.3|2162.1|2156.1|2162.3|2156.3|2162.1|2156.1|2
1620995190000|2021-05-14 12:26:30|2162|2156|2162|2156|2162|2156|2162|2156|1
1620995240000|2021-05-14 12:27:20|2162.1|2156.1|2164|2158|2164|2158|2162.1|2156.1|2
1620995250000|2021-05-14 12:27:30|2164.1|2158.1|2164.8|2158.8|2164.8|2158.8|2164.1|2158.1|3
1620995260000|2021-05-14 12:27:40|2164.9|2158.9|2165.5|2159.5|2166|2160|2164.9|2158.9|5
1620995280000|2021-05-14 12:28:00|2165.6|2159.6|2165.5|2159.5|2165.9|2159.9|2165.5|2159.5|4
1620995290000|2021-05-14 12:28:10|2165|2159|2165|2159|2165|2159|2164.1|2158.1|6
1620995310000|2021-05-14 12:28:30|2164.8|2158.8|2164.8|2158.8|2165|2159|2164.8|2158.8|3
1620995330000|2021-05-14 12:28:50|2164.5|2158.5|2164.3|2158.3|2164.5|2158.5|2164.3|2158.3|2
1620995340000|2021-05-14 12:29:00|2164|2158|2163|2157|2164|2158|2163|2157|2
1620995390000|2021-05-14 12:29:50|2163.6|2157.6|2165|2159|2165|2159|2163.6|2157.6|2
1620995400000|2021-05-14 12:30:00|2164.8|2158.8|2164.5|2158.5|2164.8|2158.8|2164.5|2158.5|2
1620995410000|2021-05-14 12:30:10|2164.1|2158.1|2163.9|2157.9|2164.1|2158.1|2163.9|2157.9|2
1620995420000|2021-05-14 12:30:20|2164.6|2158.6|2164.5|2158.5|2165.3|2159.3|2164.5|2158.5|3
1620995430000|2021-05-14 12:30:30|2164.9|2158.9|2163.4|2157.4|2164.9|2158.9|2163.4|2157.4|9
1620995440000|2021-05-14 12:30:40|2163.3|2157.3|2163.5|2157.5|2163.5|2157.5|2162.8|2156.8|4
1620995460000|2021-05-14 12:31:00|2163.6|2157.6|2163.8|2157.8|2163.8|2157.8|2163.6|2157.6|2
1620995480000|2021-05-14 12:31:20|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|1
1620995490000|2021-05-14 12:31:30|2163.5|2157.5|2162|2156|2163.5|2157.5|2161.9|2155.9|5
1620995510000|2021-05-14 12:31:50|2161.9|2155.9|2160.5|2154.5|2161.9|2155.9|2160.5|2154.5|2
1620995520000|2021-05-14 12:32:00|2161.4|2155.4|2162|2156|2162|2156|2161.4|2155.4|6
1620995530000|2021-05-14 12:32:10|2162.5|2156.5|2162.1|2156.1|2162.5|2156.5|2162.1|2156.1|3
1620995540000|2021-05-14 12:32:20|2162|2156|2162.5|2156.5|2163|2157|2162|2156|5
1620995550000|2021-05-14 12:32:30|2162.8|2156.8|2163|2157|2163.3|2157.3|2162.8|2156.8|4
1620995590000|2021-05-14 12:33:10|2162|2156|2162|2156|2162|2156|2162|2156|1
1620995640000|2021-05-14 12:34:00|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|1
1620995710000|2021-05-14 12:35:10|2162|2156|2160|2154|2162|2156|2160|2154|2
1620995770000|2021-05-14 12:36:10|2159.5|2153.5|2159.8|2153.8|2159.8|2153.8|2159.5|2153.5|2
1620995790000|2021-05-14 12:36:30|2160|2154|2159.9|2153.9|2160|2154|2159.9|2153.9|2
1620995800000|2021-05-14 12:36:40|2159.6|2153.6|2159.8|2153.8|2159.8|2153.8|2159.6|2153.6|2
1620995840000|2021-05-14 12:37:20|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|1
1620995850000|2021-05-14 12:37:30|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|1
1620995890000|2021-05-14 12:38:10|2159.5|2153.5|2159.9|2153.9|2159.9|2153.9|2159.5|2153.5|2
1620995910000|2021-05-14 12:38:30|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|1
1620995970000|2021-05-14 12:39:30|2160|2154|2160|2154|2160|2154|2160|2154|1
1620995990000|2021-05-14 12:39:50|2159.8|2153.8|2160|2154|2160|2154|2159.8|2153.8|2
1620996000000|2021-05-14 12:40:00|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|1
1620996080000|2021-05-14 12:41:20|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|1
1620996140000|2021-05-14 12:42:20|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|1
1620996150000|2021-05-14 12:42:30|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1620996240000|2021-05-14 12:44:00|2161|2155|2163.9|2157.9|2163.9|2157.9|2161|2155|4
1620996250000|2021-05-14 12:44:10|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|1
1620996290000|2021-05-14 12:44:50|2163.5|2157.5|2162.8|2156.8|2163.5|2157.5|2162.8|2156.8|2
1620996300000|2021-05-14 12:45:00|2162.9|2156.9|2163.1|2157.1|2163.1|2157.1|2162.9|2156.9|3
1620996360000|2021-05-14 12:46:00|2163|2157|2162.4|2156.4|2163|2157|2162.4|2156.4|2
1620996410000|2021-05-14 12:46:50|2162.3|2156.3|2163.5|2157.5|2163.5|2157.5|2162.3|2156.3|4
1620996420000|2021-05-14 12:47:00|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|1
1620996450000|2021-05-14 12:47:30|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|1
1620996460000|2021-05-14 12:47:40|2164|2158|2165.5|2159.5|2165.5|2159.5|2164|2158|3
1620996470000|2021-05-14 12:47:50|2165.3|2159.3|2163.9|2157.9|2165.3|2159.3|2163.9|2157.9|2
1620996520000|2021-05-14 12:48:40|2164.8|2158.8|2165.3|2159.3|2165.3|2159.3|2164.8|2158.8|2
1620996530000|2021-05-14 12:48:50|2165.5|2159.5|2166|2160|2166|2160|2164.9|2158.9|6
1620996540000|2021-05-14 12:49:00|2166.3|2160.3|2166.9|2160.9|2167.3|2161.3|2166.3|2160.3|4
1620996550000|2021-05-14 12:49:10|2167.1|2161.1|2167.3|2161.3|2167.3|2161.3|2167.1|2161.1|2
1620996600000|2021-05-14 12:50:00|2167.5|2161.5|2168.3|2162.3|2168.3|2162.3|2167.5|2161.5|2
1620996630000|2021-05-14 12:50:30|2168|2162|2167.9|2161.9|2168|2162|2167.9|2161.9|2
1620996650000|2021-05-14 12:50:50|2167.4|2161.4|2167.1|2161.1|2167.4|2161.4|2167.1|2161.1|2
1620996660000|2021-05-14 12:51:00|2167.3|2161.3|2167.5|2161.5|2167.5|2161.5|2167.3|2161.3|2
1620996700000|2021-05-14 12:51:40|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|1
1620996710000|2021-05-14 12:51:50|2168|2162|2168|2162|2168|2162|2168|2162|1
1620996720000|2021-05-14 12:52:00|2169.1|2163.1|2169|2163|2169.1|2163.1|2168.3|2162.3|4
1620996730000|2021-05-14 12:52:10|2168.9|2162.9|2168.6|2162.6|2168.9|2162.9|2168.6|2162.6|2
1620996760000|2021-05-14 12:52:40|2168.5|2162.5|2168.3|2162.3|2168.5|2162.5|2168.3|2162.3|2
1620996820000|2021-05-14 12:53:40|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|1
1620996870000|2021-05-14 12:54:30|2168.5|2162.5|2168.6|2162.6|2168.6|2162.6|2168.5|2162.5|2
1620996900000|2021-05-14 12:55:00|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|1
1620996910000|2021-05-14 12:55:10|2169|2163|2169.5|2163.5|2169.5|2163.5|2169|2163|3
1620996920000|2021-05-14 12:55:20|2169.8|2163.8|2169.3|2163.3|2170|2164|2169.3|2163.3|4
1620996930000|2021-05-14 12:55:30|2169|2163|2169|2163|2169|2163|2168.5|2162.5|5
1620996950000|2021-05-14 12:55:50|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|1
1620996960000|2021-05-14 12:56:00|2169|2163|2169|2163|2169|2163|2169|2163|1
1620996970000|2021-05-14 12:56:10|2168.9|2162.9|2169|2163|2169|2163|2168.9|2162.9|2
1620996980000|2021-05-14 12:56:20|2168.8|2162.8|2168|2162|2168.8|2162.8|2167.6|2161.6|7
1620996990000|2021-05-14 12:56:30|2167.8|2161.8|2167|2161|2167.8|2161.8|2166.8|2160.8|5
1620997040000|2021-05-14 12:57:20|2167.3|2161.3|2166.8|2160.8|2167.3|2161.3|2166.5|2160.5|5
1620997070000|2021-05-14 12:57:50|2166.9|2160.9|2166.9|2160.9|2166.9|2160.9|2166.9|2160.9|1
1620997110000|2021-05-14 12:58:30|2167.1|2161.1|2167|2161|2167.1|2161.1|2167|2161|2
1620997140000|2021-05-14 12:59:00|2166.9|2160.9|2164.5|2158.5|2166.9|2160.9|2164.5|2158.5|4
1620997150000|2021-05-14 12:59:10|2164.4|2158.4|2163.6|2157.6|2164.4|2158.4|2163.6|2157.6|2
1620997190000|2021-05-14 12:59:50|2163|2157|2163|2157|2163|2157|2163|2157|1
1620997200000|2021-05-14 13:00:00|2162.5|2156.5|2155.1|2149.1|2162.5|2156.5|2155.1|2149.1|24
1620997210000|2021-05-14 13:00:10|2154.1|2148.1|2154.4|2148.4|2155.9|2149.9|2153.9|2147.9|19
1620997220000|2021-05-14 13:00:20|2154.1|2148.1|2153.9|2147.9|2154.6|2148.6|2153.9|2147.9|9
1620997230000|2021-05-14 13:00:30|2154.4|2148.4|2154.1|2148.1|2156.9|2150.9|2154.1|2148.1|12
1620997240000|2021-05-14 13:00:40|2153.9|2147.9|2153.9|2147.9|2154.6|2148.6|2153.6|2147.6|9
1620997250000|2021-05-14 13:00:50|2154.6|2148.6|2157.9|2151.9|2157.9|2151.9|2154.6|2148.6|12
1620997260000|2021-05-14 13:01:00|2157.1|2151.1|2157.1|2151.1|2158.4|2152.4|2155.9|2149.9|12
1620997270000|2021-05-14 13:01:10|2156.9|2150.9|2155.9|2149.9|2156.9|2150.9|2155.9|2149.9|6
1620997290000|2021-05-14 13:01:30|2155.6|2149.6|2155.9|2149.9|2156.6|2150.6|2155.4|2149.4|12
1620997300000|2021-05-14 13:01:40|2156.1|2150.1|2156.4|2150.4|2157.4|2151.4|2155.6|2149.6|7
1620997310000|2021-05-14 13:01:50|2157.1|2151.1|2156.6|2150.6|2157.1|2151.1|2155.9|2149.9|17
1620997320000|2021-05-14 13:02:00|2156.4|2150.4|2156.1|2150.1|2157.1|2151.1|2155.9|2149.9|10
1620997330000|2021-05-14 13:02:10|2155.9|2149.9|2156|2150|2156|2150|2155.8|2149.8|3
1620997350000|2021-05-14 13:02:30|2156.3|2150.3|2156.5|2150.5|2157.3|2151.3|2156.3|2150.3|11
1620997360000|2021-05-14 13:02:40|2156.4|2150.4|2155.9|2149.9|2156.4|2150.4|2155.9|2149.9|6
1620997370000|2021-05-14 13:02:50|2155.4|2149.4|2156.5|2150.5|2156.5|2150.5|2155.4|2149.4|5
1620997380000|2021-05-14 13:03:00|2156.6|2150.6|2157.1|2151.1|2157.9|2151.9|2156.6|2150.6|6
1620997390000|2021-05-14 13:03:10|2156.9|2150.9|2156.4|2150.4|2156.9|2150.9|2156.4|2150.4|4
1620997400000|2021-05-14 13:03:20|2157.1|2151.1|2157.5|2151.5|2157.5|2151.5|2157.1|2151.1|2
1620997410000|2021-05-14 13:03:30|2157.3|2151.3|2156.3|2150.3|2157.3|2151.3|2156.3|2150.3|6
1620997430000|2021-05-14 13:03:50|2156.5|2150.5|2156.5|2150.5|2156.5|2150.5|2156.5|2150.5|1
1620997440000|2021-05-14 13:04:00|2156.3|2150.3|2157.5|2151.5|2157.5|2151.5|2156.3|2150.3|7
1620997450000|2021-05-14 13:04:10|2157|2151|2156.5|2150.5|2157|2151|2156.5|2150.5|3
1620997470000|2021-05-14 13:04:30|2156|2150|2156.8|2150.8|2157|2151|2156|2150|3
1620997480000|2021-05-14 13:04:40|2156.5|2150.5|2156.3|2150.3|2156.5|2150.5|2156.3|2150.3|2
1620997550000|2021-05-14 13:05:50|2156.8|2150.8|2157|2151|2157|2151|2156.8|2150.8|2
1620997560000|2021-05-14 13:06:00|2156.9|2150.9|2156.8|2150.8|2156.9|2150.9|2156.8|2150.8|2
1620997570000|2021-05-14 13:06:10|2156.5|2150.5|2156.5|2150.5|2156.5|2150.5|2156.5|2150.5|1
1620997580000|2021-05-14 13:06:20|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|1
1620997590000|2021-05-14 13:06:30|2155.9|2149.9|2155.8|2149.8|2155.9|2149.9|2155.8|2149.8|2
1620997600000|2021-05-14 13:06:40|2155.6|2149.6|2155.8|2149.8|2155.8|2149.8|2155.6|2149.6|2
1620997620000|2021-05-14 13:07:00|2155.9|2149.9|2156.3|2150.3|2156.3|2150.3|2155.9|2149.9|2
1620997630000|2021-05-14 13:07:10|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|1
1620997640000|2021-05-14 13:07:20|2156|2150|2156|2150|2156|2150|2156|2150|1
1620997660000|2021-05-14 13:07:40|2156.1|2150.1|2156.3|2150.3|2156.3|2150.3|2156.1|2150.1|2
1620997680000|2021-05-14 13:08:00|2156|2150|2156|2150|2156|2150|2156|2150|1
1620997690000|2021-05-14 13:08:10|2155.8|2149.8|2155.5|2149.5|2155.8|2149.8|2155.5|2149.5|2
1620997700000|2021-05-14 13:08:20|2155.3|2149.3|2155|2149|2155.3|2149.3|2155|2149|4
1620997710000|2021-05-14 13:08:30|2155.3|2149.3|2155.3|2149.3|2155.3|2149.3|2155.3|2149.3|1
1620997720000|2021-05-14 13:08:40|2155|2149|2154.8|2148.8|2155|2149|2154.8|2148.8|2
1620997730000|2021-05-14 13:08:50|2154.9|2148.9|2154.4|2148.4|2155|2149|2154.4|2148.4|4
1620997740000|2021-05-14 13:09:00|2154.3|2148.3|2154.4|2148.4|2154.4|2148.4|2153.9|2147.9|6
1620997750000|2021-05-14 13:09:10|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|2154.4|2148.4|3
1620997760000|2021-05-14 13:09:20|2154.9|2148.9|2154.8|2148.8|2154.9|2148.9|2154.8|2148.8|2
1620997770000|2021-05-14 13:09:30|2155|2149|2155|2149|2155|2149|2155|2149|1
1620997780000|2021-05-14 13:09:40|2155.3|2149.3|2155.5|2149.5|2156.3|2150.3|2155.3|2149.3|3
1620997790000|2021-05-14 13:09:50|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|1
1620997810000|2021-05-14 13:10:10|2155.5|2149.5|2155.5|2149.5|2155.6|2149.6|2155.5|2149.5|3
1620997880000|2021-05-14 13:11:20|2155.6|2149.6|2155.9|2149.9|2155.9|2149.9|2155.6|2149.6|2
1620997910000|2021-05-14 13:11:50|2156|2150|2156.5|2150.5|2156.5|2150.5|2156|2150|4
1620997930000|2021-05-14 13:12:10|2156.4|2150.4|2156.4|2150.4|2156.5|2150.5|2156.4|2150.4|3
1620997940000|2021-05-14 13:12:20|2156.5|2150.5|2156.6|2150.6|2156.6|2150.6|2156.5|2150.5|2
1620997950000|2021-05-14 13:12:30|2156.8|2150.8|2157.3|2151.3|2157.3|2151.3|2156.8|2150.8|2
1620997990000|2021-05-14 13:13:10|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|1
1620998020000|2021-05-14 13:13:40|2157.5|2151.5|2159.3|2153.3|2159.3|2153.3|2157.5|2151.5|5
1620998060000|2021-05-14 13:14:20|2159.4|2153.4|2159.5|2153.5|2159.5|2153.5|2159.4|2153.4|2
1620998100000|2021-05-14 13:15:00|2159.4|2153.4|2158.9|2152.9|2159.4|2153.4|2158.9|2152.9|3
1620998110000|2021-05-14 13:15:10|2158.5|2152.5|2159.6|2153.6|2159.9|2153.9|2157.9|2151.9|7
1620998120000|2021-05-14 13:15:20|2159.9|2153.9|2159.6|2153.6|2159.9|2153.9|2159.6|2153.6|2
1620998130000|2021-05-14 13:15:30|2159.8|2153.8|2159.8|2153.8|2160|2154|2159.8|2153.8|3
1620998250000|2021-05-14 13:17:30|2159.9|2153.9|2160|2154|2160|2154|2159.9|2153.9|2
1620998260000|2021-05-14 13:17:40|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|1
1620998280000|2021-05-14 13:18:00|2159.5|2153.5|2159.6|2153.6|2159.8|2153.8|2159.3|2153.3|5
1620998300000|2021-05-14 13:18:20|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|1
1620998310000|2021-05-14 13:18:30|2159.1|2153.1|2159.8|2153.8|2159.8|2153.8|2159.1|2153.1|3
1620998320000|2021-05-14 13:18:40|2159.5|2153.5|2159.6|2153.6|2159.8|2153.8|2159.3|2153.3|5
1620998330000|2021-05-14 13:18:50|2159.3|2153.3|2159.5|2153.5|2159.5|2153.5|2159|2153|4
1620998340000|2021-05-14 13:19:00|2159.4|2153.4|2158.8|2152.8|2159.4|2153.4|2158.8|2152.8|7
1620998350000|2021-05-14 13:19:10|2159.3|2153.3|2159.6|2153.6|2159.8|2153.8|2159|2153|6
1620998360000|2021-05-14 13:19:20|2159.3|2153.3|2159.4|2153.4|2159.6|2153.6|2159.3|2153.3|5
1620998370000|2021-05-14 13:19:30|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|1
1620998380000|2021-05-14 13:19:40|2159.5|2153.5|2159.6|2153.6|2159.6|2153.6|2159.5|2153.5|2
1620998390000|2021-05-14 13:19:50|2159.8|2153.8|2160.5|2154.5|2161|2155|2159.8|2153.8|8
1620998400000|2021-05-14 13:20:00|2160.8|2154.8|2160.4|2154.4|2160.8|2154.8|2160.3|2154.3|8
1620998410000|2021-05-14 13:20:10|2160.6|2154.6|2160.5|2154.5|2160.8|2154.8|2160|2154|11
1620998420000|2021-05-14 13:20:20|2160.3|2154.3|2160.9|2154.9|2160.9|2154.9|2160.3|2154.3|3
1620998460000|2021-05-14 13:21:00|2161|2155|2161.4|2155.4|2161.4|2155.4|2161|2155|4
1620998470000|2021-05-14 13:21:10|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|1
1620998480000|2021-05-14 13:21:20|2161.1|2155.1|2161.5|2155.5|2161.5|2155.5|2161.1|2155.1|2
1620998490000|2021-05-14 13:21:30|2161.1|2155.1|2160.4|2154.4|2161.5|2155.5|2160.4|2154.4|8
1620998500000|2021-05-14 13:21:40|2160.6|2154.6|2160.8|2154.8|2161|2155|2160.6|2154.6|6
1620998510000|2021-05-14 13:21:50|2161|2155|2161.3|2155.3|2161.5|2155.5|2161|2155|8
1620998520000|2021-05-14 13:22:00|2161.5|2155.5|2161.3|2155.3|2161.5|2155.5|2161.3|2155.3|4
1620998530000|2021-05-14 13:22:10|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|1
1620998540000|2021-05-14 13:22:20|2161.3|2155.3|2161.5|2155.5|2161.5|2155.5|2161.3|2155.3|2
1620998550000|2021-05-14 13:22:30|2161.3|2155.3|2162.3|2156.3|2163.1|2157.1|2161|2155|9
1620998560000|2021-05-14 13:22:40|2161.6|2155.6|2161.5|2155.5|2162|2156|2161.5|2155.5|6
1620998570000|2021-05-14 13:22:50|2162|2156|2161.3|2155.3|2162|2156|2161.3|2155.3|4
1620998580000|2021-05-14 13:23:00|2161.5|2155.5|2161.8|2155.8|2162.3|2156.3|2161.5|2155.5|6
1620998590000|2021-05-14 13:23:10|2162.3|2156.3|2163.6|2157.6|2163.6|2157.6|2161.5|2155.5|4
1620998610000|2021-05-14 13:23:30|2164.3|2158.3|2165.1|2159.1|2165.8|2159.8|2164.3|2158.3|11
1620998620000|2021-05-14 13:23:40|2165.3|2159.3|2165.5|2159.5|2165.5|2159.5|2165.3|2159.3|2
1620998630000|2021-05-14 13:23:50|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|1
1620998650000|2021-05-14 13:24:10|2165.9|2159.9|2165|2159|2165.9|2159.9|2164.9|2158.9|3
1620998660000|2021-05-14 13:24:20|2165.3|2159.3|2165.6|2159.6|2166.4|2160.4|2164.8|2158.8|17
1620998670000|2021-05-14 13:24:30|2165.9|2159.9|2166.1|2160.1|2166.3|2160.3|2165|2159|15
1620998680000|2021-05-14 13:24:40|2165.5|2159.5|2165.5|2159.5|2165.9|2159.9|2165.3|2159.3|5
1620998690000|2021-05-14 13:24:50|2165|2159|2165|2159|2165.5|2159.5|2165|2159|3
1620998700000|2021-05-14 13:25:00|2165.5|2159.5|2164.9|2158.9|2165.5|2159.5|2164.9|2158.9|4
1620998710000|2021-05-14 13:25:10|2164.5|2158.5|2164.4|2158.4|2164.5|2158.5|2164|2158|4
1620998720000|2021-05-14 13:25:20|2164.3|2158.3|2163.6|2157.6|2164.3|2158.3|2163.6|2157.6|7
1620998730000|2021-05-14 13:25:30|2164|2158|2164|2158|2164|2158|2164|2158|1
1620998740000|2021-05-14 13:25:40|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|1
1620998750000|2021-05-14 13:25:50|2163.5|2157.5|2164|2158|2164|2158|2163.5|2157.5|3
1620998770000|2021-05-14 13:26:10|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|1
1620998780000|2021-05-14 13:26:20|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|1
1620998790000|2021-05-14 13:26:30|2164.3|2158.3|2164.4|2158.4|2164.4|2158.4|2164.3|2158.3|2
1620998800000|2021-05-14 13:26:40|2164.5|2158.5|2164.4|2158.4|2164.5|2158.5|2164.4|2158.4|2
1620998810000|2021-05-14 13:26:50|2164.5|2158.5|2164.5|2158.5|2164.5|2158.5|2164.5|2158.5|1
1620998860000|2021-05-14 13:27:40|2164.4|2158.4|2164|2158|2164.4|2158.4|2163.9|2157.9|4
1620998880000|2021-05-14 13:28:00|2164.3|2158.3|2164.9|2158.9|2164.9|2158.9|2164.3|2158.3|4
1620998890000|2021-05-14 13:28:10|2164.8|2158.8|2164.6|2158.6|2164.8|2158.8|2164.6|2158.6|2
1620998940000|2021-05-14 13:29:00|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|1
1620998950000|2021-05-14 13:29:10|2165.1|2159.1|2165.1|2159.1|2165.3|2159.3|2165.1|2159.1|3
1620998960000|2021-05-14 13:29:20|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|1
1620998970000|2021-05-14 13:29:30|2165.1|2159.1|2165.9|2159.9|2165.9|2159.9|2165.1|2159.1|3
1620998980000|2021-05-14 13:29:40|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|1
1620999000000|2021-05-14 13:30:00|2165.5|2159.5|2165.3|2159.3|2165.5|2159.5|2165|2159|4
1620999010000|2021-05-14 13:30:10|2165|2159|2165.5|2159.5|2165.5|2159.5|2165|2159|3
1620999030000|2021-05-14 13:30:30|2165.6|2159.6|2165.4|2159.4|2165.8|2159.8|2165.4|2159.4|4
1620999050000|2021-05-14 13:30:50|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|1
1620999060000|2021-05-14 13:31:00|2165|2159|2165.3|2159.3|2165.3|2159.3|2165|2159|2
1620999080000|2021-05-14 13:31:20|2165.4|2159.4|2165.5|2159.5|2165.5|2159.5|2165.4|2159.4|2
1620999090000|2021-05-14 13:31:30|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|1
1620999100000|2021-05-14 13:31:40|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|1
1620999120000|2021-05-14 13:32:00|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|1
1620999140000|2021-05-14 13:32:20|2165.3|2159.3|2164.5|2158.5|2165.3|2159.3|2164.5|2158.5|3
1620999150000|2021-05-14 13:32:30|2164.3|2158.3|2165.1|2159.1|2165.8|2159.8|2164.3|2158.3|5
1620999170000|2021-05-14 13:32:50|2165|2159|2165|2159|2165|2159|2165|2159|1
1620999270000|2021-05-14 13:34:30|2164.5|2158.5|2164.5|2158.5|2164.5|2158.5|2164.3|2158.3|3
1620999280000|2021-05-14 13:34:40|2164.4|2158.4|2164.1|2158.1|2164.4|2158.4|2164.1|2158.1|3
1620999290000|2021-05-14 13:34:50|2164|2158|2164|2158|2164|2158|2164|2158|1
1620999440000|2021-05-14 13:37:20|2163.8|2157.8|2161.4|2155.4|2163.8|2157.8|2161.4|2155.4|6
1620999450000|2021-05-14 13:37:30|2161.6|2155.6|2161.4|2155.4|2161.6|2155.6|2161.4|2155.4|2
1620999460000|2021-05-14 13:37:40|2161.5|2155.5|2162|2156|2162|2156|2161.5|2155.5|4
1620999480000|2021-05-14 13:38:00|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|1
1620999500000|2021-05-14 13:38:20|2160.8|2154.8|2160.8|2154.8|2161.1|2155.1|2160.8|2154.8|3
1620999520000|2021-05-14 13:38:40|2159.5|2153.5|2159.9|2153.9|2159.9|2153.9|2159.5|2153.5|2
1620999530000|2021-05-14 13:38:50|2159|2153|2159.5|2153.5|2159.5|2153.5|2159|2153|4
1620999540000|2021-05-14 13:39:00|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|1
1620999550000|2021-05-14 13:39:10|2159.5|2153.5|2159|2153|2159.5|2153.5|2159|2153|2
1620999560000|2021-05-14 13:39:20|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|1
1620999600000|2021-05-14 13:40:00|2159.6|2153.6|2159.8|2153.8|2159.8|2153.8|2159.3|2153.3|5
1620999610000|2021-05-14 13:40:10|2160|2154|2160.5|2154.5|2160.5|2154.5|2160|2154|2
1620999620000|2021-05-14 13:40:20|2160.4|2154.4|2160.5|2154.5|2160.5|2154.5|2160.4|2154.4|2
1620999630000|2021-05-14 13:40:30|2160.4|2154.4|2160.5|2154.5|2160.5|2154.5|2160.4|2154.4|2
1620999650000|2021-05-14 13:40:50|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|1
1620999660000|2021-05-14 13:41:00|2160|2154|2160|2154|2160|2154|2160|2154|1
1620999670000|2021-05-14 13:41:10|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|1
1620999680000|2021-05-14 13:41:20|2160|2154|2160.3|2154.3|2160.3|2154.3|2160|2154|2
1620999690000|2021-05-14 13:41:30|2160|2154|2160|2154|2160|2154|2160|2154|1
1620999700000|2021-05-14 13:41:40|2160.3|2154.3|2160|2154|2160.3|2154.3|2160|2154|2
1620999710000|2021-05-14 13:41:50|2160.3|2154.3|2160|2154|2160.3|2154.3|2160|2154|2
1620999720000|2021-05-14 13:42:00|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|1
1620999750000|2021-05-14 13:42:30|2160.5|2154.5|2160.5|2154.5|2161|2155|2160.5|2154.5|3
1620999760000|2021-05-14 13:42:40|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|1
1620999770000|2021-05-14 13:42:50|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|1
1620999780000|2021-05-14 13:43:00|2160.3|2154.3|2160.5|2154.5|2160.5|2154.5|2160.3|2154.3|2
1620999810000|2021-05-14 13:43:30|2160.9|2154.9|2162.5|2156.5|2162.8|2156.8|2160.9|2154.9|8
1620999820000|2021-05-14 13:43:40|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|1
1620999900000|2021-05-14 13:45:00|2163.1|2157.1|2163.3|2157.3|2163.3|2157.3|2163.1|2157.1|2
1620999910000|2021-05-14 13:45:10|2163.8|2157.8|2164|2158|2164|2158|2163.8|2157.8|3
1620999920000|2021-05-14 13:45:20|2164.1|2158.1|2164.4|2158.4|2164.4|2158.4|2164.1|2158.1|2
1620999960000|2021-05-14 13:46:00|2164.3|2158.3|2164.8|2158.8|2164.8|2158.8|2164.3|2158.3|3
1620999970000|2021-05-14 13:46:10|2164.6|2158.6|2163.1|2157.1|2164.6|2158.6|2163.1|2157.1|4
1620999990000|2021-05-14 13:46:30|2163.3|2157.3|2163|2157|2163.6|2157.6|2162.8|2156.8|5
1621000000000|2021-05-14 13:46:40|2162.8|2156.8|2162.5|2156.5|2162.8|2156.8|2162|2156|4
1621000020000|2021-05-14 13:47:00|2162.8|2156.8|2163.8|2157.8|2163.8|2157.8|2162.8|2156.8|4
1621000030000|2021-05-14 13:47:10|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|1
1621000050000|2021-05-14 13:47:30|2164.5|2158.5|2165.1|2159.1|2165.1|2159.1|2164.5|2158.5|4
1621000060000|2021-05-14 13:47:40|2165.4|2159.4|2165.8|2159.8|2166.5|2160.5|2165.4|2159.4|7
1621000070000|2021-05-14 13:47:50|2165.5|2159.5|2165.3|2159.3|2165.5|2159.5|2165|2159|4
1621000080000|2021-05-14 13:48:00|2165|2159|2165|2159|2165|2159|2165|2159|1
1621000090000|2021-05-14 13:48:10|2165.3|2159.3|2165|2159|2165.3|2159.3|2165|2159|4
1621000100000|2021-05-14 13:48:20|2165.3|2159.3|2165|2159|2165.3|2159.3|2164.9|2158.9|6
1621000110000|2021-05-14 13:48:30|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|1
1621000120000|2021-05-14 13:48:40|2165|2159|2165.5|2159.5|2165.5|2159.5|2165|2159|4
1621000170000|2021-05-14 13:49:30|2165.3|2159.3|2165|2159|2165.3|2159.3|2164.8|2158.8|3
1621000200000|2021-05-14 13:50:00|2165.3|2159.3|2165.5|2159.5|2165.5|2159.5|2165.3|2159.3|2
1621000210000|2021-05-14 13:50:10|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|1
1621000220000|2021-05-14 13:50:20|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|1
1621000260000|2021-05-14 13:51:00|2165.8|2159.8|2167.8|2161.8|2168.8|2162.8|2165.8|2159.8|7
1621000270000|2021-05-14 13:51:10|2167.3|2161.3|2166.9|2160.9|2167.3|2161.3|2166.9|2160.9|3
1621000280000|2021-05-14 13:51:20|2167|2161|2167|2161|2167|2161|2167|2161|1
1621000320000|2021-05-14 13:52:00|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|1
1621000390000|2021-05-14 13:53:10|2167.5|2161.5|2168|2162|2168.3|2162.3|2167.5|2161.5|4
1621000410000|2021-05-14 13:53:30|2168.3|2162.3|2169|2163|2169|2163|2168.3|2162.3|2
1621000420000|2021-05-14 13:53:40|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|1
1621000430000|2021-05-14 13:53:50|2169.5|2163.5|2170|2164|2170|2164|2169.5|2163.5|2
1621000440000|2021-05-14 13:54:00|2169.8|2163.8|2170|2164|2170|2164|2169.8|2163.8|2
1621000450000|2021-05-14 13:54:10|2170.3|2164.3|2170|2164|2170.3|2164.3|2170|2164|2
1621000460000|2021-05-14 13:54:20|2169.8|2163.8|2170|2164|2170|2164|2169.8|2163.8|2
1621000470000|2021-05-14 13:54:30|2169.8|2163.8|2169.5|2163.5|2170|2164|2169.5|2163.5|3
1621000490000|2021-05-14 13:54:50|2169.3|2163.3|2169.4|2163.4|2169.4|2163.4|2169.3|2163.3|2
1621000500000|2021-05-14 13:55:00|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|1
1621000510000|2021-05-14 13:55:10|2169|2163|2169|2163|2169.1|2163.1|2169|2163|3
1621000540000|2021-05-14 13:55:40|2168.8|2162.8|2169|2163|2169.5|2163.5|2168.8|2162.8|3
1621000550000|2021-05-14 13:55:50|2168.8|2162.8|2169|2163|2169|2163|2168.8|2162.8|2
1621000560000|2021-05-14 13:56:00|2169.1|2163.1|2169.5|2163.5|2169.8|2163.8|2169.1|2163.1|5
1621000570000|2021-05-14 13:56:10|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|1
1621000580000|2021-05-14 13:56:20|2170|2164|2169.8|2163.8|2170|2164|2169.8|2163.8|3
1621000600000|2021-05-14 13:56:40|2170|2164|2170|2164|2170|2164|2170|2164|1
1621000610000|2021-05-14 13:56:50|2170.3|2164.3|2170|2164|2170.3|2164.3|2170|2164|2
1621000620000|2021-05-14 13:57:00|2169.8|2163.8|2169.5|2163.5|2169.8|2163.8|2169.5|2163.5|2
1621000630000|2021-05-14 13:57:10|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|1
1621000640000|2021-05-14 13:57:20|2169.5|2163.5|2170.8|2164.8|2170.8|2164.8|2169.5|2163.5|2
1621000670000|2021-05-14 13:57:50|2171.3|2165.3|2170|2164|2171.3|2165.3|2170|2164|3
1621000690000|2021-05-14 13:58:10|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|1
1621000710000|2021-05-14 13:58:30|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|1
1621000730000|2021-05-14 13:58:50|2170.3|2164.3|2170|2164|2170.3|2164.3|2170|2164|2
1621000750000|2021-05-14 13:59:10|2169.5|2163.5|2169.5|2163.5|2169.8|2163.8|2169.5|2163.5|3
1621000760000|2021-05-14 13:59:20|2169.8|2163.8|2170|2164|2170.3|2164.3|2169.8|2163.8|4
1621000770000|2021-05-14 13:59:30|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|2170|2164|3
1621000780000|2021-05-14 13:59:40|2170.5|2164.5|2170.3|2164.3|2170.6|2164.6|2170|2164|5
1621000810000|2021-05-14 14:00:10|2170.1|2164.1|2170.3|2164.3|2170.3|2164.3|2170.1|2164.1|2
1621000820000|2021-05-14 14:00:20|2170|2164|2169.5|2163.5|2170|2164|2169.5|2163.5|3
1621000840000|2021-05-14 14:00:40|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|1
1621000850000|2021-05-14 14:00:50|2169.5|2163.5|2169.8|2163.8|2169.8|2163.8|2169.5|2163.5|2
1621000860000|2021-05-14 14:01:00|2169.5|2163.5|2169.8|2163.8|2169.8|2163.8|2169.5|2163.5|2
1621000870000|2021-05-14 14:01:10|2169.5|2163.5|2169.8|2163.8|2169.8|2163.8|2169.5|2163.5|2
1621000880000|2021-05-14 14:01:20|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|1
1621000900000|2021-05-14 14:01:40|2170.3|2164.3|2170|2164|2170.3|2164.3|2170|2164|2
1621000930000|2021-05-14 14:02:10|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|1
1621000960000|2021-05-14 14:02:40|2170|2164|2169.8|2163.8|2170|2164|2169.8|2163.8|2
1621001000000|2021-05-14 14:03:20|2169.5|2163.5|2169.6|2163.6|2169.6|2163.6|2169.3|2163.3|4
1621001010000|2021-05-14 14:03:30|2169.4|2163.4|2169.5|2163.5|2169.5|2163.5|2169.4|2163.4|2
1621001030000|2021-05-14 14:03:50|2169.3|2163.3|2169.5|2163.5|2169.5|2163.5|2169.3|2163.3|2
1621001040000|2021-05-14 14:04:00|2169.8|2163.8|2169.3|2163.3|2169.8|2163.8|2169.3|2163.3|2
1621001050000|2021-05-14 14:04:10|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|1
1621001060000|2021-05-14 14:04:20|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|1
1621001120000|2021-05-14 14:05:20|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|1
1621001130000|2021-05-14 14:05:30|2170.3|2164.3|2170.5|2164.5|2170.5|2164.5|2170.1|2164.1|6
1621001180000|2021-05-14 14:06:20|2170.4|2164.4|2170.1|2164.1|2170.4|2164.4|2170.1|2164.1|3
1621001190000|2021-05-14 14:06:30|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|1
1621001200000|2021-05-14 14:06:40|2170|2164|2170.3|2164.3|2170.3|2164.3|2170|2164|2
1621001210000|2021-05-14 14:06:50|2170|2164|2170|2164|2170|2164|2170|2164|1
1621001230000|2021-05-14 14:07:10|2169.8|2163.8|2170.3|2164.3|2170.3|2164.3|2169.8|2163.8|3
1621001250000|2021-05-14 14:07:30|2170.4|2164.4|2170.3|2164.3|2170.4|2164.4|2170.3|2164.3|2
1621001270000|2021-05-14 14:07:50|2170.5|2164.5|2170.3|2164.3|2170.5|2164.5|2170.3|2164.3|2
1621001280000|2021-05-14 14:08:00|2170|2164|2170.3|2164.3|2170.3|2164.3|2170|2164|2
1621001400000|2021-05-14 14:10:00|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|1
1621001430000|2021-05-14 14:10:30|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|1
1621001450000|2021-05-14 14:10:50|2170.5|2164.5|2170.3|2164.3|2170.5|2164.5|2170.3|2164.3|2
1621001550000|2021-05-14 14:12:30|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|1
1621001590000|2021-05-14 14:13:10|2170.3|2164.3|2170.3|2164.3|2170.5|2164.5|2170.3|2164.3|3
1621001600000|2021-05-14 14:13:20|2170|2164|2170.3|2164.3|2170.3|2164.3|2170|2164|2
1621001610000|2021-05-14 14:13:30|2170|2164|2170|2164|2170|2164|2169.8|2163.8|3
1621001620000|2021-05-14 14:13:40|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|1
1621001640000|2021-05-14 14:14:00|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|1
1621001710000|2021-05-14 14:15:10|2170|2164|2170|2164|2170|2164|2170|2164|1
1621001720000|2021-05-14 14:15:20|2170.3|2164.3|2170.3|2164.3|2170.5|2164.5|2170.3|2164.3|3
1621001740000|2021-05-14 14:15:40|2169.8|2163.8|2170.3|2164.3|2170.3|2164.3|2169.8|2163.8|2
1621001770000|2021-05-14 14:16:10|2170|2164|2167.8|2161.8|2170|2164|2167.8|2161.8|7
1621001790000|2021-05-14 14:16:30|2167.3|2161.3|2167|2161|2167.3|2161.3|2167|2161|2
1621001800000|2021-05-14 14:16:40|2166.8|2160.8|2166.5|2160.5|2166.8|2160.8|2166.3|2160.3|4
1621001810000|2021-05-14 14:16:50|2166.8|2160.8|2165.5|2159.5|2167.1|2161.1|2165.5|2159.5|4
1621001820000|2021-05-14 14:17:00|2166|2160|2166.4|2160.4|2166.4|2160.4|2166|2160|2
1621001840000|2021-05-14 14:17:20|2166.3|2160.3|2165.8|2159.8|2166.3|2160.3|2165.8|2159.8|3
1621001850000|2021-05-14 14:17:30|2166|2160|2165.8|2159.8|2166.3|2160.3|2165.8|2159.8|4
1621001860000|2021-05-14 14:17:40|2165.5|2159.5|2165.8|2159.8|2165.8|2159.8|2165.5|2159.5|2
1621001880000|2021-05-14 14:18:00|2166.3|2160.3|2165.8|2159.8|2166.6|2160.6|2165.5|2159.5|9
1621001890000|2021-05-14 14:18:10|2166|2160|2164.8|2158.8|2166|2160|2164.8|2158.8|4
1621001910000|2021-05-14 14:18:30|2164.5|2158.5|2164.5|2158.5|2164.5|2158.5|2164.5|2158.5|1
1621001940000|2021-05-14 14:19:00|2164.3|2158.3|2164.8|2158.8|2164.8|2158.8|2164.3|2158.3|6
1621001960000|2021-05-14 14:19:20|2165.1|2159.1|2165.5|2159.5|2165.5|2159.5|2165.1|2159.1|3
1621001980000|2021-05-14 14:19:40|2165.4|2159.4|2165.9|2159.9|2165.9|2159.9|2165|2159|5
1621001990000|2021-05-14 14:19:50|2165.8|2159.8|2165.5|2159.5|2165.8|2159.8|2165.5|2159.5|2
1621002000000|2021-05-14 14:20:00|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|1
1621002010000|2021-05-14 14:20:10|2165.5|2159.5|2165.8|2159.8|2165.8|2159.8|2165.5|2159.5|2
1621002030000|2021-05-14 14:20:30|2166|2160|2166|2160|2166|2160|2166|2160|1
1621002070000|2021-05-14 14:21:10|2166.3|2160.3|2166.5|2160.5|2166.5|2160.5|2166.3|2160.3|2
1621002090000|2021-05-14 14:21:30|2166.4|2160.4|2165.5|2159.5|2166.4|2160.4|2165.5|2159.5|2
1621002100000|2021-05-14 14:21:40|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|1
1621002150000|2021-05-14 14:22:30|2165.1|2159.1|2165|2159|2165.1|2159.1|2165|2159|4
1621002170000|2021-05-14 14:22:50|2164.6|2158.6|2163.4|2157.4|2164.6|2158.6|2163.4|2157.4|7
1621002180000|2021-05-14 14:23:00|2163.3|2157.3|2163.3|2157.3|2163.3|2157.3|2163.3|2157.3|1
1621002200000|2021-05-14 14:23:20|2163|2157|2160.8|2154.8|2163|2157|2160.8|2154.8|14
1621002220000|2021-05-14 14:23:40|2161|2155|2160.8|2154.8|2161|2155|2160.8|2154.8|2
1621002250000|2021-05-14 14:24:10|2160.6|2154.6|2160|2154|2160.6|2154.6|2160|2154|3
1621002270000|2021-05-14 14:24:30|2159.9|2153.9|2160|2154|2160|2154|2159.9|2153.9|2
1621002280000|2021-05-14 14:24:40|2159.9|2153.9|2160|2154|2160|2154|2159.9|2153.9|2
1621002290000|2021-05-14 14:24:50|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|1
1621002300000|2021-05-14 14:25:00|2160.5|2154.5|2160.8|2154.8|2161.3|2155.3|2160.5|2154.5|4
1621002310000|2021-05-14 14:25:10|2160.9|2154.9|2161.1|2155.1|2161.3|2155.3|2160.9|2154.9|3
1621002320000|2021-05-14 14:25:20|2161.5|2155.5|2161|2155|2161.5|2155.5|2161|2155|2
1621002330000|2021-05-14 14:25:30|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161|2155|3
1621002350000|2021-05-14 14:25:50|2160.8|2154.8|2160.5|2154.5|2160.8|2154.8|2160.5|2154.5|2
1621002360000|2021-05-14 14:26:00|2160.4|2154.4|2157.8|2151.8|2160.5|2154.5|2157.3|2151.3|13
1621002370000|2021-05-14 14:26:10|2159|2153|2159.8|2153.8|2159.8|2153.8|2158.5|2152.5|6
1621002380000|2021-05-14 14:26:20|2160.1|2154.1|2161.1|2155.1|2161.1|2155.1|2160.1|2154.1|4
1621002390000|2021-05-14 14:26:30|2161.3|2155.3|2161.1|2155.1|2161.3|2155.3|2161.1|2155.1|2
1621002400000|2021-05-14 14:26:40|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|1
1621002410000|2021-05-14 14:26:50|2161|2155|2161.1|2155.1|2161.1|2155.1|2161|2155|2
1621002420000|2021-05-14 14:27:00|2161|2155|2161|2155|2161|2155|2161|2155|1
1621002500000|2021-05-14 14:28:20|2161.3|2155.3|2161.6|2155.6|2161.6|2155.6|2161.3|2155.3|2
1621002510000|2021-05-14 14:28:30|2161.8|2155.8|2162.3|2156.3|2162.3|2156.3|2161.8|2155.8|2
1621002520000|2021-05-14 14:28:40|2162.4|2156.4|2162.5|2156.5|2162.5|2156.5|2162.4|2156.4|2
1621002540000|2021-05-14 14:29:00|2162.8|2156.8|2163.5|2157.5|2163.6|2157.6|2162.8|2156.8|4
1621002560000|2021-05-14 14:29:20|2163.8|2157.8|2161.5|2155.5|2163.8|2157.8|2161.5|2155.5|6
1621002600000|2021-05-14 14:30:00|2161.8|2155.8|2162.5|2156.5|2162.8|2156.8|2161.8|2155.8|3
1621002610000|2021-05-14 14:30:10|2162.3|2156.3|2162.4|2156.4|2162.4|2156.4|2162.3|2156.3|2
1621002640000|2021-05-14 14:30:40|2162|2156|2161.8|2155.8|2162|2156|2161.5|2155.5|4
1621002650000|2021-05-14 14:30:50|2161.6|2155.6|2162.5|2156.5|2162.5|2156.5|2161.6|2155.6|4
1621002660000|2021-05-14 14:31:00|2162|2156|2162.5|2156.5|2162.5|2156.5|2162|2156|2
1621002750000|2021-05-14 14:32:30|2162.8|2156.8|2162.8|2156.8|2163|2157|2162.8|2156.8|3
1621002760000|2021-05-14 14:32:40|2163|2157|2162.5|2156.5|2163|2157|2162.5|2156.5|5
1621002870000|2021-05-14 14:34:30|2162.8|2156.8|2162.8|2156.8|2162.8|2156.8|2162.8|2156.8|1
1621002880000|2021-05-14 14:34:40|2162.9|2156.9|2162.9|2156.9|2162.9|2156.9|2162.9|2156.9|1
1621002890000|2021-05-14 14:34:50|2163.3|2157.3|2162.8|2156.8|2163.3|2157.3|2162.8|2156.8|4
1621002910000|2021-05-14 14:35:10|2162.6|2156.6|2162.6|2156.6|2162.6|2156.6|2162.6|2156.6|1
1621002970000|2021-05-14 14:36:10|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|1
1621002990000|2021-05-14 14:36:30|2162.6|2156.6|2162.6|2156.6|2162.6|2156.6|2162.6|2156.6|1
1621003040000|2021-05-14 14:37:20|2162.5|2156.5|2162.3|2156.3|2162.5|2156.5|2161.8|2155.8|4
1621003050000|2021-05-14 14:37:30|2162.4|2156.4|2162|2156|2162.4|2156.4|2162|2156|3
1621003060000|2021-05-14 14:37:40|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|2162|2156|3
1621003070000|2021-05-14 14:37:50|2162|2156|2161.8|2155.8|2162.1|2156.1|2161.8|2155.8|4
1621003080000|2021-05-14 14:38:00|2162.3|2156.3|2162.1|2156.1|2162.3|2156.3|2161.8|2155.8|6
1621003090000|2021-05-14 14:38:10|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|1
1621003100000|2021-05-14 14:38:20|2161.5|2155.5|2161|2155|2161.8|2155.8|2161|2155|7
1621003110000|2021-05-14 14:38:30|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|2161|2155|3
1621003150000|2021-05-14 14:39:10|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.3|2155.3|3
1621003160000|2021-05-14 14:39:20|2161|2155|2161|2155|2161.3|2155.3|2161|2155|3
1621003170000|2021-05-14 14:39:30|2161.3|2155.3|2161|2155|2161.4|2155.4|2161|2155|5
1621003180000|2021-05-14 14:39:40|2161.3|2155.3|2161|2155|2161.3|2155.3|2161|2155|2
1621003190000|2021-05-14 14:39:50|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|1
1621003200000|2021-05-14 14:40:00|2161.3|2155.3|2161|2155|2161.4|2155.4|2160.5|2154.5|9
1621003220000|2021-05-14 14:40:20|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|1
1621003230000|2021-05-14 14:40:30|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|1
1621003250000|2021-05-14 14:40:50|2161.8|2155.8|2161.8|2155.8|2161.9|2155.9|2161.8|2155.8|3
1621003260000|2021-05-14 14:41:00|2161.5|2155.5|2161.5|2155.5|2161.8|2155.8|2161.5|2155.5|3
1621003270000|2021-05-14 14:41:10|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|1
1621003280000|2021-05-14 14:41:20|2162|2156|2162|2156|2162|2156|2162|2156|1
1621003290000|2021-05-14 14:41:30|2161.8|2155.8|2162.3|2156.3|2162.8|2156.8|2161.8|2155.8|7
1621003300000|2021-05-14 14:41:40|2162.5|2156.5|2161.8|2155.8|2162.5|2156.5|2161.8|2155.8|5
1621003310000|2021-05-14 14:41:50|2161.6|2155.6|2161.8|2155.8|2162.5|2156.5|2161.6|2155.6|6
1621003320000|2021-05-14 14:42:00|2162|2156|2161.8|2155.8|2162|2156|2161.8|2155.8|2
1621003330000|2021-05-14 14:42:10|2161.6|2155.6|2161|2155|2161.6|2155.6|2160.5|2154.5|4
1621003340000|2021-05-14 14:42:20|2161.3|2155.3|2162|2156|2162.3|2156.3|2161.3|2155.3|3
1621003360000|2021-05-14 14:42:40|2162.1|2156.1|2162|2156|2162.5|2156.5|2161.9|2155.9|5
1621003370000|2021-05-14 14:42:50|2162.1|2156.1|2162.8|2156.8|2162.8|2156.8|2162.1|2156.1|2
1621003380000|2021-05-14 14:43:00|2162.6|2156.6|2162.6|2156.6|2162.8|2156.8|2162.6|2156.6|3
1621003390000|2021-05-14 14:43:10|2162.5|2156.5|2162.8|2156.8|2162.8|2156.8|2162.5|2156.5|3
1621003400000|2021-05-14 14:43:20|2162.6|2156.6|2162.8|2156.8|2162.8|2156.8|2162.6|2156.6|2
1621003420000|2021-05-14 14:43:40|2162.6|2156.6|2162.8|2156.8|2162.8|2156.8|2162.6|2156.6|2
1621003430000|2021-05-14 14:43:50|2162.6|2156.6|2162.8|2156.8|2162.8|2156.8|2162.6|2156.6|2
1621003440000|2021-05-14 14:44:00|2162.6|2156.6|2162|2156|2162.6|2156.6|2162|2156|5
1621003450000|2021-05-14 14:44:10|2161.8|2155.8|2161|2155|2161.8|2155.8|2161|2155|3
1621003480000|2021-05-14 14:44:40|2161.3|2155.3|2161|2155|2161.3|2155.3|2161|2155|2
1621003490000|2021-05-14 14:44:50|2161.1|2155.1|2161.3|2155.3|2161.5|2155.5|2161|2155|6
1621003500000|2021-05-14 14:45:00|2161.5|2155.5|2161.9|2155.9|2161.9|2155.9|2161.5|2155.5|3
1621003510000|2021-05-14 14:45:10|2161.8|2155.8|2161.3|2155.3|2161.8|2155.8|2161.3|2155.3|2
1621003530000|2021-05-14 14:45:30|2161.1|2155.1|2161|2155|2161.1|2155.1|2161|2155|2
1621003540000|2021-05-14 14:45:40|2161.9|2155.9|2161.1|2155.1|2161.9|2155.9|2161.1|2155.1|6
1621003580000|2021-05-14 14:46:20|2161.3|2155.3|2161.1|2155.1|2161.5|2155.5|2161.1|2155.1|4
1621003590000|2021-05-14 14:46:30|2161|2155|2161|2155|2161|2155|2161|2155|1
1621003600000|2021-05-14 14:46:40|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|1
1621003660000|2021-05-14 14:47:40|2159.9|2153.9|2160|2154|2160|2154|2159.9|2153.9|2
1621003670000|2021-05-14 14:47:50|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|1
1621003680000|2021-05-14 14:48:00|2159.5|2153.5|2158.9|2152.9|2159.5|2153.5|2158.9|2152.9|4
1621003700000|2021-05-14 14:48:20|2159|2153|2159|2153|2159|2153|2159|2153|1
1621003710000|2021-05-14 14:48:30|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|1
1621003730000|2021-05-14 14:48:50|2158.8|2152.8|2158.4|2152.4|2158.8|2152.8|2158.4|2152.4|3
1621003770000|2021-05-14 14:49:30|2158.5|2152.5|2158.9|2152.9|2158.9|2152.9|2158.5|2152.5|3
1621003790000|2021-05-14 14:49:50|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|1
1621003820000|2021-05-14 14:50:20|2158.1|2152.1|2158.6|2152.6|2158.6|2152.6|2158.1|2152.1|3
1621003840000|2021-05-14 14:50:40|2158.5|2152.5|2158.4|2152.4|2158.5|2152.5|2158.3|2152.3|3
1621003860000|2021-05-14 14:51:00|2158.3|2152.3|2158.5|2152.5|2158.5|2152.5|2158.3|2152.3|2
1621003870000|2021-05-14 14:51:10|2158.4|2152.4|2158.5|2152.5|2158.5|2152.5|2158.3|2152.3|4
1621003890000|2021-05-14 14:51:30|2157.9|2151.9|2157.5|2151.5|2157.9|2151.9|2157|2151|6
1621003910000|2021-05-14 14:51:50|2157.3|2151.3|2157.1|2151.1|2157.3|2151.3|2157|2151|3
1621003920000|2021-05-14 14:52:00|2157.3|2151.3|2157.1|2151.1|2157.3|2151.3|2157.1|2151.1|2
1621003940000|2021-05-14 14:52:20|2157|2151|2157.1|2151.1|2157.1|2151.1|2156.8|2150.8|7
1621003950000|2021-05-14 14:52:30|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|2157.1|2151.1|3
1621004020000|2021-05-14 14:53:40|2157.1|2151.1|2157.4|2151.4|2157.4|2151.4|2157.1|2151.1|2
1621004030000|2021-05-14 14:53:50|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|1
1621004040000|2021-05-14 14:54:00|2158|2152|2157.4|2151.4|2158|2152|2157.4|2151.4|2
1621004050000|2021-05-14 14:54:10|2157|2151|2157.1|2151.1|2157.1|2151.1|2156.8|2150.8|4
1621004070000|2021-05-14 14:54:30|2156.9|2150.9|2157|2151|2157|2151|2156.8|2150.8|3
1621004080000|2021-05-14 14:54:40|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|1
1621004090000|2021-05-14 14:54:50|2157|2151|2156.3|2150.3|2157|2151|2156.3|2150.3|4
1621004100000|2021-05-14 14:55:00|2156.1|2150.1|2156.1|2150.1|2156.3|2150.3|2156|2150|5
1621004110000|2021-05-14 14:55:10|2156|2150|2156|2150|2156|2150|2156|2150|1
1621004140000|2021-05-14 14:55:40|2155.8|2149.8|2155.5|2149.5|2155.8|2149.8|2155.5|2149.5|2
1621004150000|2021-05-14 14:55:50|2155.3|2149.3|2154.6|2148.6|2155.3|2149.3|2154.6|2148.6|2
1621004160000|2021-05-14 14:56:00|2154.8|2148.8|2155.8|2149.8|2155.8|2149.8|2154.8|2148.8|2
1621004210000|2021-05-14 14:56:50|2155.9|2149.9|2155.8|2149.8|2155.9|2149.9|2155.8|2149.8|2
1621004260000|2021-05-14 14:57:40|2156|2150|2157|2151|2157|2151|2156|2150|7
1621004300000|2021-05-14 14:58:20|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|1
1621004310000|2021-05-14 14:58:30|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1621004320000|2021-05-14 14:58:40|2156.9|2150.9|2156.1|2150.1|2156.9|2150.9|2156.1|2150.1|3
1621004330000|2021-05-14 14:58:50|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|1
1621004370000|2021-05-14 14:59:30|2156|2150|2156|2150|2156|2150|2156|2150|1
1621004380000|2021-05-14 14:59:40|2155|2149|2153.9|2147.9|2155|2149|2153.9|2147.9|5
1621004400000|2021-05-14 15:00:00|2154.9|2148.9|2154|2148|2154.9|2148.9|2154|2148|13
1621004420000|2021-05-14 15:00:20|2153.8|2147.8|2154.3|2148.3|2154.3|2148.3|2153.8|2147.8|4
1621004430000|2021-05-14 15:00:30|2154|2148|2154.3|2148.3|2154.3|2148.3|2154|2148|2
1621004460000|2021-05-14 15:01:00|2154|2148|2153.8|2147.8|2154|2148|2153.8|2147.8|4
1621004470000|2021-05-14 15:01:10|2153.6|2147.6|2153|2147|2153.9|2147.9|2151.3|2145.3|7
1621004480000|2021-05-14 15:01:20|2153.5|2147.5|2153.5|2147.5|2153.5|2147.5|2153.5|2147.5|1
1621004490000|2021-05-14 15:01:30|2153.8|2147.8|2153.8|2147.8|2153.8|2147.8|2153.5|2147.5|3
1621004500000|2021-05-14 15:01:40|2153.5|2147.5|2153.5|2147.5|2153.5|2147.5|2153.5|2147.5|1
1621004520000|2021-05-14 15:02:00|2153.4|2147.4|2151.9|2145.9|2153.4|2147.4|2151.9|2145.9|4
1621004530000|2021-05-14 15:02:10|2151.8|2145.8|2151.9|2145.9|2151.9|2145.9|2151.5|2145.5|5
1621004540000|2021-05-14 15:02:20|2152.1|2146.1|2153|2147|2153.3|2147.3|2152.1|2146.1|5
1621004550000|2021-05-14 15:02:30|2152.8|2146.8|2152.6|2146.6|2152.8|2146.8|2152.6|2146.6|2
1621004560000|2021-05-14 15:02:40|2152.8|2146.8|2153.3|2147.3|2153.6|2147.6|2152.8|2146.8|5
1621004600000|2021-05-14 15:03:20|2153|2147|2152.9|2146.9|2153|2147|2152.9|2146.9|2
1621004610000|2021-05-14 15:03:30|2153|2147|2153.3|2147.3|2153.3|2147.3|2153|2147|2
1621004650000|2021-05-14 15:04:10|2153|2147|2150.1|2144.1|2153|2147|2150.1|2144.1|12
1621004660000|2021-05-14 15:04:20|2149.9|2143.9|2149.1|2143.1|2149.9|2143.9|2149|2143|7
1621004680000|2021-05-14 15:04:40|2149|2143|2149.1|2143.1|2149.5|2143.5|2148.4|2142.4|6
1621004690000|2021-05-14 15:04:50|2149|2143|2149.4|2143.4|2149.4|2143.4|2148.5|2142.5|4
1621004700000|2021-05-14 15:05:00|2149.5|2143.5|2150|2144|2150|2144|2149.5|2143.5|7
1621004710000|2021-05-14 15:05:10|2150.1|2144.1|2151|2145|2151|2145|2150.1|2144.1|3
1621004720000|2021-05-14 15:05:20|2151.1|2145.1|2151.1|2145.1|2151.1|2145.1|2151.1|2145.1|1
1621004740000|2021-05-14 15:05:40|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|1
1621004790000|2021-05-14 15:06:30|2151.5|2145.5|2151.5|2145.5|2152|2146|2151|2145|8
1621004800000|2021-05-14 15:06:40|2151.8|2145.8|2151.9|2145.9|2152|2146|2151.8|2145.8|3
1621004810000|2021-05-14 15:06:50|2152|2146|2152|2146|2152|2146|2152|2146|1
1621004820000|2021-05-14 15:07:00|2152.3|2146.3|2153|2147|2153.3|2147.3|2152.3|2146.3|8
1621004840000|2021-05-14 15:07:20|2153.3|2147.3|2153.3|2147.3|2153.5|2147.5|2153.1|2147.1|5
1621004850000|2021-05-14 15:07:30|2153.5|2147.5|2154.8|2148.8|2154.8|2148.8|2153.5|2147.5|3
1621004860000|2021-05-14 15:07:40|2154.6|2148.6|2154.5|2148.5|2154.6|2148.6|2154.5|2148.5|2
1621004870000|2021-05-14 15:07:50|2154.3|2148.3|2154.4|2148.4|2154.4|2148.4|2153.5|2147.5|8
1621004880000|2021-05-14 15:08:00|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|1
1621004940000|2021-05-14 15:09:00|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|1
1621004970000|2021-05-14 15:09:30|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|1
1621004990000|2021-05-14 15:09:50|2154.4|2148.4|2154.4|2148.4|2154.4|2148.4|2154.4|2148.4|1
1621005000000|2021-05-14 15:10:00|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|2154|2148|3
1621005010000|2021-05-14 15:10:10|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|2154.1|2148.1|3
1621005020000|2021-05-14 15:10:20|2154.8|2148.8|2155.3|2149.3|2155.3|2149.3|2154.8|2148.8|2
1621005030000|2021-05-14 15:10:30|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|1
1621005080000|2021-05-14 15:11:20|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|1
1621005090000|2021-05-14 15:11:30|2156.3|2150.3|2155.9|2149.9|2156.3|2150.3|2155.9|2149.9|3
1621005140000|2021-05-14 15:12:20|2156|2150|2156|2150|2156|2150|2156|2150|1
1621005150000|2021-05-14 15:12:30|2156.1|2150.1|2157.6|2151.6|2157.6|2151.6|2156.1|2150.1|4
1621005160000|2021-05-14 15:12:40|2157.8|2151.8|2159.5|2153.5|2159.5|2153.5|2157.8|2151.8|6
1621005170000|2021-05-14 15:12:50|2159.8|2153.8|2161.9|2155.9|2161.9|2155.9|2159.8|2153.8|3
1621005180000|2021-05-14 15:13:00|2161.8|2155.8|2162|2156|2162|2156|2161.8|2155.8|2
1621005200000|2021-05-14 15:13:20|2162.5|2156.5|2160|2154|2162.6|2156.6|2160|2154|10
1621005210000|2021-05-14 15:13:30|2159.8|2153.8|2159.5|2153.5|2159.8|2153.8|2159.5|2153.5|2
1621005220000|2021-05-14 15:13:40|2159.4|2153.4|2158.1|2152.1|2159.4|2153.4|2158.1|2152.1|2
1621005240000|2021-05-14 15:14:00|2157.9|2151.9|2159.3|2153.3|2159.3|2153.3|2157.9|2151.9|5
1621005250000|2021-05-14 15:14:10|2159.1|2153.1|2158.3|2152.3|2159.1|2153.1|2158.3|2152.3|3
1621005290000|2021-05-14 15:14:50|2157.8|2151.8|2158.1|2152.1|2158.1|2152.1|2157.8|2151.8|2
1621005300000|2021-05-14 15:15:00|2157.8|2151.8|2158|2152|2158|2152|2157.8|2151.8|2
1621005330000|2021-05-14 15:15:30|2157.8|2151.8|2158.4|2152.4|2158.5|2152.5|2157.8|2151.8|3
1621005340000|2021-05-14 15:15:40|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|2158.1|2152.1|3
1621005350000|2021-05-14 15:15:50|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|1
1621005360000|2021-05-14 15:16:00|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|1
1621005370000|2021-05-14 15:16:10|2158.9|2152.9|2160.6|2154.6|2160.6|2154.6|2158.8|2152.8|5
1621005380000|2021-05-14 15:16:20|2160.9|2154.9|2161|2155|2161|2155|2160.4|2154.4|4
1621005400000|2021-05-14 15:16:40|2161.1|2155.1|2161.5|2155.5|2161.5|2155.5|2161.1|2155.1|2
1621005410000|2021-05-14 15:16:50|2161.3|2155.3|2160.9|2154.9|2161.5|2155.5|2160.9|2154.9|7
1621005420000|2021-05-14 15:17:00|2161.3|2155.3|2161.1|2155.1|2161.3|2155.3|2160.6|2154.6|7
1621005440000|2021-05-14 15:17:20|2160.8|2154.8|2159.4|2153.4|2160.8|2154.8|2159.4|2153.4|2
1621005450000|2021-05-14 15:17:30|2159.6|2153.6|2159.5|2153.5|2159.6|2153.6|2159.5|2153.5|2
1621005470000|2021-05-14 15:17:50|2159.8|2153.8|2158.3|2152.3|2159.8|2153.8|2158.3|2152.3|2
1621005510000|2021-05-14 15:18:30|2158|2152|2157.5|2151.5|2158|2152|2157.5|2151.5|3
1621005520000|2021-05-14 15:18:40|2157.8|2151.8|2157.3|2151.3|2158|2152|2157.3|2151.3|4
1621005530000|2021-05-14 15:18:50|2156|2150|2155.9|2149.9|2156|2150|2155.8|2149.8|4
1621005540000|2021-05-14 15:19:00|2155.8|2149.8|2154.9|2148.9|2155.8|2149.8|2154.4|2148.4|4
1621005550000|2021-05-14 15:19:10|2155|2149|2156.5|2150.5|2156.5|2150.5|2154.9|2148.9|6
1621005560000|2021-05-14 15:19:20|2157|2151|2157|2151|2157|2151|2157|2151|1
1621005570000|2021-05-14 15:19:30|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1621005600000|2021-05-14 15:20:00|2157|2151|2157|2151|2157|2151|2157|2151|1
1621005630000|2021-05-14 15:20:30|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1621005660000|2021-05-14 15:21:00|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|1
1621005680000|2021-05-14 15:21:20|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|1
1621005710000|2021-05-14 15:21:50|2157.8|2151.8|2156.8|2150.8|2157.8|2151.8|2156.5|2150.5|4
1621005730000|2021-05-14 15:22:10|2157|2151|2157.8|2151.8|2157.8|2151.8|2157|2151|2
1621005780000|2021-05-14 15:23:00|2157.6|2151.6|2157|2151|2157.6|2151.6|2157|2151|3
1621005790000|2021-05-14 15:23:10|2156.9|2150.9|2156.4|2150.4|2156.9|2150.9|2156.4|2150.4|3
1621005810000|2021-05-14 15:23:30|2155.9|2149.9|2155.3|2149.3|2155.9|2149.9|2155.1|2149.1|5
1621005830000|2021-05-14 15:23:50|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|1
1621005870000|2021-05-14 15:24:30|2155.3|2149.3|2155|2149|2155.3|2149.3|2155|2149|2
1621005890000|2021-05-14 15:24:50|2154.8|2148.8|2155.8|2149.8|2155.8|2149.8|2154.8|2148.8|4
1621005900000|2021-05-14 15:25:00|2156|2150|2156|2150|2156|2150|2156|2150|1
1621005910000|2021-05-14 15:25:10|2156.3|2150.3|2156.5|2150.5|2156.6|2150.6|2156.3|2150.3|4
1621005920000|2021-05-14 15:25:20|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|1
1621005930000|2021-05-14 15:25:30|2156.5|2150.5|2156.8|2150.8|2156.8|2150.8|2156.5|2150.5|2
1621005960000|2021-05-14 15:26:00|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|1
1621005990000|2021-05-14 15:26:30|2157|2151|2157.4|2151.4|2157.4|2151.4|2157|2151|2
1621006080000|2021-05-14 15:28:00|2157.6|2151.6|2157.8|2151.8|2157.8|2151.8|2157.6|2151.6|2
1621006130000|2021-05-14 15:28:50|2158.3|2152.3|2157.6|2151.6|2158.3|2152.3|2157.6|2151.6|2
1621006160000|2021-05-14 15:29:20|2158|2152|2158.8|2152.8|2158.8|2152.8|2158|2152|3
1621006180000|2021-05-14 15:29:40|2158.6|2152.6|2157.6|2151.6|2158.6|2152.6|2157.6|2151.6|2
1621006190000|2021-05-14 15:29:50|2157.9|2151.9|2158|2152|2158|2152|2157.9|2151.9|2
1621006200000|2021-05-14 15:30:00|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|1
1621006220000|2021-05-14 15:30:20|2158|2152|2158|2152|2158|2152|2158|2152|1
1621006240000|2021-05-14 15:30:40|2158.4|2152.4|2158.5|2152.5|2158.5|2152.5|2158.4|2152.4|2
1621006260000|2021-05-14 15:31:00|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|1
1621006300000|2021-05-14 15:31:40|2158.8|2152.8|2159.3|2153.3|2159.3|2153.3|2158.8|2152.8|2
1621006310000|2021-05-14 15:31:50|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|1
1621006340000|2021-05-14 15:32:20|2159.5|2153.5|2159.8|2153.8|2159.8|2153.8|2159.5|2153.5|2
1621006360000|2021-05-14 15:32:40|2159.4|2153.4|2158.5|2152.5|2159.4|2153.4|2158.5|2152.5|2
1621006380000|2021-05-14 15:33:00|2158|2152|2158.6|2152.6|2158.6|2152.6|2158|2152|3
1621006430000|2021-05-14 15:33:50|2158.8|2152.8|2158.6|2152.6|2158.8|2152.8|2158.6|2152.6|2
1621006540000|2021-05-14 15:35:40|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|1
1621006560000|2021-05-14 15:36:00|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|1
1621006610000|2021-05-14 15:36:50|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|1
1621006620000|2021-05-14 15:37:00|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|1
1621006640000|2021-05-14 15:37:20|2160.8|2154.8|2160.6|2154.6|2160.8|2154.8|2160.6|2154.6|2
1621006660000|2021-05-14 15:37:40|2161|2155|2159.8|2153.8|2161|2155|2159.8|2153.8|2
1621006710000|2021-05-14 15:38:30|2159.5|2153.5|2158.3|2152.3|2159.5|2153.5|2158.3|2152.3|3
1621006870000|2021-05-14 15:41:10|2158|2152|2157|2151|2158|2152|2157|2151|2
1621006900000|2021-05-14 15:41:40|2157.3|2151.3|2157.4|2151.4|2157.4|2151.4|2157.3|2151.3|2
1621006980000|2021-05-14 15:43:00|2157.6|2151.6|2157.8|2151.8|2158.8|2152.8|2157.6|2151.6|6
1621007040000|2021-05-14 15:44:00|2158|2152|2158.9|2152.9|2159.3|2153.3|2158|2152|5
1621007110000|2021-05-14 15:45:10|2158.8|2152.8|2158.5|2152.5|2158.8|2152.8|2158.5|2152.5|2
1621007120000|2021-05-14 15:45:20|2158.4|2152.4|2158.1|2152.1|2158.4|2152.4|2158.1|2152.1|2
1621007130000|2021-05-14 15:45:30|2158|2152|2158|2152|2158|2152|2158|2152|1
1621007140000|2021-05-14 15:45:40|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|1
1621007150000|2021-05-14 15:45:50|2157.5|2151.5|2157.6|2151.6|2157.6|2151.6|2157.5|2151.5|2
1621007160000|2021-05-14 15:46:00|2157.8|2151.8|2157.6|2151.6|2157.8|2151.8|2157.6|2151.6|2
1621007170000|2021-05-14 15:46:10|2157.3|2151.3|2158.5|2152.5|2158.9|2152.9|2157.3|2151.3|4
1621007230000|2021-05-14 15:47:10|2158.6|2152.6|2159|2153|2159|2153|2158.6|2152.6|3
1621007250000|2021-05-14 15:47:30|2159.3|2153.3|2159|2153|2159.3|2153.3|2158.9|2152.9|4
1621007260000|2021-05-14 15:47:40|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|1
1621007270000|2021-05-14 15:47:50|2158.6|2152.6|2158.3|2152.3|2158.6|2152.6|2158.3|2152.3|2
1621007280000|2021-05-14 15:48:00|2158.1|2152.1|2158.3|2152.3|2158.4|2152.4|2158.1|2152.1|3
1621007290000|2021-05-14 15:48:10|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|1
1621007340000|2021-05-14 15:49:00|2158|2152|2158|2152|2158|2152|2158|2152|1
1621007350000|2021-05-14 15:49:10|2157.9|2151.9|2157.8|2151.8|2157.9|2151.9|2157.8|2151.8|2
1621007380000|2021-05-14 15:49:40|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|1
1621007400000|2021-05-14 15:50:00|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|1
1621007420000|2021-05-14 15:50:20|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|1
1621007470000|2021-05-14 15:51:10|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|1
1621007520000|2021-05-14 15:52:00|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|1
1621007560000|2021-05-14 15:52:40|2157.4|2151.4|2157.5|2151.5|2157.5|2151.5|2157.4|2151.4|2
1621007570000|2021-05-14 15:52:50|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|1
1621007600000|2021-05-14 15:53:20|2157.8|2151.8|2158.3|2152.3|2158.3|2152.3|2157.8|2151.8|2
1621007620000|2021-05-14 15:53:40|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|1
1621007630000|2021-05-14 15:53:50|2157.4|2151.4|2157|2151|2157.4|2151.4|2157|2151|2
1621007640000|2021-05-14 15:54:00|2156.5|2150.5|2154|2148|2156.5|2150.5|2154|2148|3
1621007670000|2021-05-14 15:54:30|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|1
1621007710000|2021-05-14 15:55:10|2154|2148|2154.5|2148.5|2154.5|2148.5|2154|2148|3
1621007720000|2021-05-14 15:55:20|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|1
1621007750000|2021-05-14 15:55:50|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|1
1621007780000|2021-05-14 15:56:20|2155|2149|2155.1|2149.1|2155.1|2149.1|2155|2149|2
1621007810000|2021-05-14 15:56:50|2154.8|2148.8|2154.5|2148.5|2154.8|2148.8|2154.5|2148.5|2
1621007950000|2021-05-14 15:59:10|2154.8|2148.8|2154.6|2148.6|2154.8|2148.8|2154.5|2148.5|3
1621007960000|2021-05-14 15:59:20|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|1
1621007990000|2021-05-14 15:59:50|2154.6|2148.6|2154.6|2148.6|2154.8|2148.8|2154.5|2148.5|5
1621008000000|2021-05-14 16:00:00|2155.3|2149.3|2154.8|2148.8|2155.3|2149.3|2154.6|2148.6|3
1621008060000|2021-05-14 16:01:00|2154.6|2148.6|2153.5|2147.5|2154.6|2148.6|2153.5|2147.5|4
1621008220000|2021-05-14 16:03:40|2153.6|2147.6|2153.6|2147.6|2153.6|2147.6|2153.6|2147.6|1
1621008230000|2021-05-14 16:03:50|2153.8|2147.8|2153.1|2147.1|2153.8|2147.8|2153.1|2147.1|3
1621008240000|2021-05-14 16:04:00|2153|2147|2153|2147|2153|2147|2152.8|2146.8|3
1621008260000|2021-05-14 16:04:20|2152.5|2146.5|2152.8|2146.8|2152.8|2146.8|2152.5|2146.5|2
1621008320000|2021-05-14 16:05:20|2152.5|2146.5|2152.5|2146.5|2152.5|2146.5|2152.5|2146.5|1
1621008330000|2021-05-14 16:05:30|2152.3|2146.3|2152.1|2146.1|2152.3|2146.3|2152.1|2146.1|2
1621008360000|2021-05-14 16:06:00|2152|2146|2152.1|2146.1|2152.1|2146.1|2152|2146|2
1621008370000|2021-05-14 16:06:10|2152.3|2146.3|2153|2147|2153|2147|2152.3|2146.3|2
1621008440000|2021-05-14 16:07:20|2153.3|2147.3|2152.9|2146.9|2153.3|2147.3|2152.9|2146.9|3
1621008450000|2021-05-14 16:07:30|2153|2147|2153.3|2147.3|2153.5|2147.5|2153|2147|4
1621008470000|2021-05-14 16:07:50|2153|2147|2153.1|2147.1|2153.3|2147.3|2152.8|2146.8|5
1621008500000|2021-05-14 16:08:20|2152.8|2146.8|2152.8|2146.8|2153.6|2147.6|2152.8|2146.8|6
1621008510000|2021-05-14 16:08:30|2153|2147|2152.8|2146.8|2153|2147|2152.8|2146.8|2
1621008590000|2021-05-14 16:09:50|2152.5|2146.5|2152.5|2146.5|2152.5|2146.5|2152.5|2146.5|1
1621008610000|2021-05-14 16:10:10|2153|2147|2152.5|2146.5|2153|2147|2152.5|2146.5|2
1621008640000|2021-05-14 16:10:40|2152.6|2146.6|2153|2147|2153|2147|2152.6|2146.6|2
1621008670000|2021-05-14 16:11:10|2153.3|2147.3|2153.3|2147.3|2153.3|2147.3|2153|2147|5
1621008680000|2021-05-14 16:11:20|2153|2147|2152.9|2146.9|2153|2147|2152.9|2146.9|2
1621008720000|2021-05-14 16:12:00|2153.3|2147.3|2152.8|2146.8|2153.3|2147.3|2152.8|2146.8|3
1621008730000|2021-05-14 16:12:10|2153|2147|2153.3|2147.3|2153.3|2147.3|2153|2147|2
1621008750000|2021-05-14 16:12:30|2153|2147|2153.3|2147.3|2153.3|2147.3|2152.8|2146.8|4
1621008760000|2021-05-14 16:12:40|2153.1|2147.1|2153.3|2147.3|2153.3|2147.3|2153.1|2147.1|2
1621008790000|2021-05-14 16:13:10|2153.5|2147.5|2153.5|2147.5|2153.5|2147.5|2153.4|2147.4|3
1621008820000|2021-05-14 16:13:40|2153.8|2147.8|2153.8|2147.8|2153.8|2147.8|2153.8|2147.8|1
1621008830000|2021-05-14 16:13:50|2154|2148|2153.8|2147.8|2154|2148|2153.8|2147.8|2
1621008840000|2021-05-14 16:14:00|2154|2148|2154|2148|2154|2148|2154|2148|1
1621008850000|2021-05-14 16:14:10|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|1
1621008860000|2021-05-14 16:14:20|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|1
1621008880000|2021-05-14 16:14:40|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|1
1621008890000|2021-05-14 16:14:50|2154.6|2148.6|2155|2149|2155|2149|2154.6|2148.6|2
1621008900000|2021-05-14 16:15:00|2155.3|2149.3|2155.3|2149.3|2155.3|2149.3|2155.3|2149.3|1
1621008930000|2021-05-14 16:15:30|2154.8|2148.8|2154.6|2148.6|2154.8|2148.8|2154.6|2148.6|2
1621008990000|2021-05-14 16:16:30|2154.8|2148.8|2155.5|2149.5|2155.5|2149.5|2154.8|2148.8|2
1621009040000|2021-05-14 16:17:20|2155.3|2149.3|2155.3|2149.3|2155.3|2149.3|2155.3|2149.3|1
1621009070000|2021-05-14 16:17:50|2155.4|2149.4|2155.5|2149.5|2155.8|2149.8|2155.4|2149.4|4
1621009080000|2021-05-14 16:18:00|2155.6|2149.6|2156|2150|2156.1|2150.1|2155.6|2149.6|4
1621009090000|2021-05-14 16:18:10|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|1
1621009120000|2021-05-14 16:18:40|2156|2150|2156|2150|2156|2150|2156|2150|1
1621009130000|2021-05-14 16:18:50|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|2154.6|2148.6|3
1621009140000|2021-05-14 16:19:00|2155|2149|2155.3|2149.3|2155.3|2149.3|2154.8|2148.8|4
1621009150000|2021-05-14 16:19:10|2155.5|2149.5|2155.4|2149.4|2155.5|2149.5|2155.3|2149.3|7
1621009160000|2021-05-14 16:19:20|2155.5|2149.5|2155.4|2149.4|2155.5|2149.5|2155.4|2149.4|2
1621009210000|2021-05-14 16:20:10|2155.3|2149.3|2155.5|2149.5|2155.5|2149.5|2155.3|2149.3|3
1621009230000|2021-05-14 16:20:30|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|1
1621009260000|2021-05-14 16:21:00|2155.3|2149.3|2155.4|2149.4|2155.5|2149.5|2155|2149|10
1621009270000|2021-05-14 16:21:10|2155.3|2149.3|2155.3|2149.3|2155.3|2149.3|2155.3|2149.3|1
1621009280000|2021-05-14 16:21:20|2155.5|2149.5|2155.3|2149.3|2155.5|2149.5|2155.3|2149.3|4
1621009290000|2021-05-14 16:21:30|2155.5|2149.5|2155.3|2149.3|2155.5|2149.5|2155.3|2149.3|2
1621009300000|2021-05-14 16:21:40|2155.1|2149.1|2155.3|2149.3|2155.4|2149.4|2154.5|2148.5|10
1621009310000|2021-05-14 16:21:50|2155.1|2149.1|2154.8|2148.8|2155.1|2149.1|2154.8|2148.8|7
1621009320000|2021-05-14 16:22:00|2155|2149|2155|2149|2155|2149|2154.8|2148.8|4
1621009330000|2021-05-14 16:22:10|2154.9|2148.9|2154.8|2148.8|2154.9|2148.9|2154.8|2148.8|2
1621009340000|2021-05-14 16:22:20|2155|2149|2155|2149|2155|2149|2154.9|2148.9|3
1621009370000|2021-05-14 16:22:50|2160|2154|2160.3|2154.3|2160.3|2154.3|2160|2154|2
1621009380000|2021-05-14 16:23:00|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|1
1621009390000|2021-05-14 16:23:10|2160.4|2154.4|2159|2153|2160.4|2154.4|2159|2153|3
1621009400000|2021-05-14 16:23:20|2159.1|2153.1|2159.9|2153.9|2159.9|2153.9|2159.1|2153.1|2
1621009410000|2021-05-14 16:23:30|2159.6|2153.6|2158.6|2152.6|2159.6|2153.6|2158.6|2152.6|2
1621009420000|2021-05-14 16:23:40|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|1
1621009430000|2021-05-14 16:23:50|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|1
1621009460000|2021-05-14 16:24:20|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|1
1621009500000|2021-05-14 16:25:00|2158.9|2152.9|2160|2154|2160|2154|2158.9|2152.9|2
1621009510000|2021-05-14 16:25:10|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|1
1621009640000|2021-05-14 16:27:20|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|1
1621009750000|2021-05-14 16:29:10|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|1
1621009990000|2021-05-14 16:33:10|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|1
1621010000000|2021-05-14 16:33:20|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|1
1621010050000|2021-05-14 16:34:10|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|1
1621010120000|2021-05-14 16:35:20|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|1
1621010140000|2021-05-14 16:35:40|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|1
1621010170000|2021-05-14 16:36:10|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|1
1621010210000|2021-05-14 16:36:50|2159|2153|2156.3|2150.3|2159|2153|2156.3|2150.3|4
1621010220000|2021-05-14 16:37:00|2156.1|2150.1|2156.3|2150.3|2156.3|2150.3|2156.1|2150.1|2
1621010250000|2021-05-14 16:37:30|2156.5|2150.5|2156.4|2150.4|2156.5|2150.5|2156.4|2150.4|2
1621010260000|2021-05-14 16:37:40|2156.5|2150.5|2156.5|2150.5|2156.5|2150.5|2156.5|2150.5|1
1621010270000|2021-05-14 16:37:50|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|1
1621010290000|2021-05-14 16:38:10|2156.5|2150.5|2156.3|2150.3|2156.5|2150.5|2156.3|2150.3|2
1621010350000|2021-05-14 16:39:10|2156.4|2150.4|2154.5|2148.5|2156.4|2150.4|2153.6|2147.6|4
1621010360000|2021-05-14 16:39:20|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|1
1621010410000|2021-05-14 16:40:10|2154|2148|2154|2148|2154|2148|2154|2148|1
1621010450000|2021-05-14 16:40:50|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|1
1621010500000|2021-05-14 16:41:40|2153.8|2147.8|2153.8|2147.8|2153.8|2147.8|2153.8|2147.8|1
1621010520000|2021-05-14 16:42:00|2153.5|2147.5|2153.8|2147.8|2153.8|2147.8|2153.5|2147.5|2
1621010540000|2021-05-14 16:42:20|2154.4|2148.4|2154.4|2148.4|2154.4|2148.4|2154.4|2148.4|1
1621010590000|2021-05-14 16:43:10|2154.8|2148.8|2155.8|2149.8|2155.8|2149.8|2154.8|2148.8|2
1621010670000|2021-05-14 16:44:30|2155.6|2149.6|2155.5|2149.5|2155.6|2149.6|2155.5|2149.5|2
1621010750000|2021-05-14 16:45:50|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|1
1621010810000|2021-05-14 16:46:50|2155.8|2149.8|2156.3|2150.3|2156.3|2150.3|2155.8|2149.8|2
1621010950000|2021-05-14 16:49:10|2156|2150|2156|2150|2156|2150|2156|2150|1
1621010960000|2021-05-14 16:49:20|2155.8|2149.8|2156|2150|2156|2150|2155.8|2149.8|2
1621011090000|2021-05-14 16:51:30|2156.9|2150.9|2159|2153|2159.1|2153.1|2156.9|2150.9|4
1621011100000|2021-05-14 16:51:40|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|1
1621011350000|2021-05-14 16:55:50|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|1
1621011450000|2021-05-14 16:57:30|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|1
1621011530000|2021-05-14 16:58:50|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|1
1621011540000|2021-05-14 16:59:00|2158.8|2152.8|2157.6|2151.6|2158.8|2152.8|2157.6|2151.6|3
1621011550000|2021-05-14 16:59:10|2158.1|2152.1|2157.6|2151.6|2158.1|2152.1|2157.6|2151.6|2
1621011560000|2021-05-14 16:59:20|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|1
1621209720000|2021-05-17 00:02:00|2160|2148.8|2160|2148.8|2160|2148.8|2160|2148.8|1
1621209780000|2021-05-17 00:03:00|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|1
1621209860000|2021-05-17 00:04:20|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|1
1621209910000|2021-05-17 00:05:10|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|1
1621209920000|2021-05-17 00:05:20|2161.1|2155.1|2162.4|2156.4|2162.4|2156.4|2161.1|2155.1|4
1621209930000|2021-05-17 00:05:30|2161.3|2155.3|2162.3|2156.3|2162.3|2156.3|2161.3|2155.3|2
1621209970000|2021-05-17 00:06:10|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|1
1621210020000|2021-05-17 00:07:00|2161.6|2155.6|2160.5|2154.5|2161.6|2155.6|2160.5|2154.5|3
1621210030000|2021-05-17 00:07:10|2160.1|2154.1|2159.6|2153.6|2160.1|2154.1|2159.6|2153.6|2
1621210240000|2021-05-17 00:10:40|2159.4|2153.4|2156.6|2150.6|2159.4|2153.4|2156.6|2150.6|3
1621210250000|2021-05-17 00:10:50|2156.1|2150.1|2155.6|2149.6|2156.1|2150.1|2155.6|2149.6|2
1621210280000|2021-05-17 00:11:20|2155.9|2149.9|2155.6|2149.6|2155.9|2149.9|2155.6|2149.6|2
1621210360000|2021-05-17 00:12:40|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|1
1621210690000|2021-05-17 00:18:10|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|1
1621210700000|2021-05-17 00:18:20|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|1
1621211320000|2021-05-17 00:28:40|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|1
1621211440000|2021-05-17 00:30:40|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|1
1621211570000|2021-05-17 00:32:50|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|1
1621211630000|2021-05-17 00:33:50|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|1
1621212040000|2021-05-17 00:40:40|2155.9|2149.9|2155.8|2149.8|2155.9|2149.9|2155.8|2149.8|2
1621212320000|2021-05-17 00:45:20|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|1
1621212490000|2021-05-17 00:48:10|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|1
1621212690000|2021-05-17 00:51:30|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|1
1621212790000|2021-05-17 00:53:10|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|1
1621212850000|2021-05-17 00:54:10|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|1
1621212960000|2021-05-17 00:56:00|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|1
1621213170000|2021-05-17 00:59:30|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|1
1621213330000|2021-05-17 01:02:10|2157|2151|2157|2151|2157|2151|2157|2151|1
1621213340000|2021-05-17 01:02:20|2158.4|2152.4|2159.4|2153.4|2159.4|2153.4|2158.4|2152.4|4
1621213350000|2021-05-17 01:02:30|2159.6|2153.6|2161.4|2155.4|2161.6|2155.6|2159.6|2153.6|5
1621213360000|2021-05-17 01:02:40|2161.5|2155.5|2161.9|2155.9|2161.9|2155.9|2161.5|2155.5|3
1621213420000|2021-05-17 01:03:40|2162|2156|2162|2156|2162|2156|2162|2156|1
1621213830000|2021-05-17 01:10:30|2162.3|2156.3|2162.9|2156.9|2162.9|2156.9|2162.3|2156.3|2
1621214210000|2021-05-17 01:16:50|2162.6|2156.6|2161.9|2155.9|2162.6|2156.6|2161.9|2155.9|2
1621214310000|2021-05-17 01:18:30|2161.6|2155.6|2161.5|2155.5|2161.6|2155.6|2161.5|2155.5|2
1621214320000|2021-05-17 01:18:40|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|1
1621214330000|2021-05-17 01:18:50|2161.3|2155.3|2155.8|2149.8|2161.3|2155.3|2154.8|2148.8|14
1621214340000|2021-05-17 01:19:00|2156|2150|2156|2150|2156|2150|2156|2150|1
1621214370000|2021-05-17 01:19:30|2156.8|2150.8|2157|2151|2157|2151|2156.8|2150.8|2
1621214410000|2021-05-17 01:20:10|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|1
1621214500000|2021-05-17 01:21:40|2157|2151|2157|2151|2157|2151|2157|2151|1
1621214760000|2021-05-17 01:26:00|2156.9|2150.9|2157|2151|2157|2151|2156.9|2150.9|2
1621214770000|2021-05-17 01:26:10|2156.9|2150.9|2157|2151|2157|2151|2156.9|2150.9|2
1621214790000|2021-05-17 01:26:30|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|1
1621214800000|2021-05-17 01:26:40|2157|2151|2157|2151|2157|2151|2157|2151|1
1621214940000|2021-05-17 01:29:00|2157.3|2151.3|2157.4|2151.4|2157.4|2151.4|2157.3|2151.3|2
1621214960000|2021-05-17 01:29:20|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1621215000000|2021-05-17 01:30:00|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|1
1621215030000|2021-05-17 01:30:30|2157.6|2151.6|2157.5|2151.5|2157.6|2151.6|2157.5|2151.5|2
1621215040000|2021-05-17 01:30:40|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|1
1621215050000|2021-05-17 01:30:50|2157.5|2151.5|2157.4|2151.4|2157.5|2151.5|2157.4|2151.4|2
1621215070000|2021-05-17 01:31:10|2157.6|2151.6|2157.8|2151.8|2157.8|2151.8|2157.6|2151.6|2
1621215080000|2021-05-17 01:31:20|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|1
1621215110000|2021-05-17 01:31:50|2157.5|2151.5|2157.8|2151.8|2158.3|2152.3|2156.9|2150.9|6
1621215160000|2021-05-17 01:32:40|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|1
1621215260000|2021-05-17 01:34:20|2157.1|2151.1|2156.9|2150.9|2157.1|2151.1|2156.9|2150.9|2
1621215270000|2021-05-17 01:34:30|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1621215280000|2021-05-17 01:34:40|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|1
1621215350000|2021-05-17 01:35:50|2156.9|2150.9|2157.9|2151.9|2157.9|2151.9|2156.9|2150.9|3
1621215380000|2021-05-17 01:36:20|2158.1|2152.1|2158.3|2152.3|2158.3|2152.3|2158.1|2152.1|2
1621215390000|2021-05-17 01:36:30|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|1
1621215640000|2021-05-17 01:40:40|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|1
1621215730000|2021-05-17 01:42:10|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|1
1621215740000|2021-05-17 01:42:20|2159.6|2153.6|2160.1|2154.1|2160.8|2154.8|2159.6|2153.6|5
1621216000000|2021-05-17 01:46:40|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|1
1621216010000|2021-05-17 01:46:50|2160.1|2154.1|2159.6|2153.6|2160.4|2154.4|2159.6|2153.6|4
1621216020000|2021-05-17 01:47:00|2159.1|2153.1|2159.4|2153.4|2159.4|2153.4|2159.1|2153.1|2
1621216040000|2021-05-17 01:47:20|2159.1|2153.1|2159.4|2153.4|2159.4|2153.4|2159.1|2153.1|2
1621216080000|2021-05-17 01:48:00|2159.1|2153.1|2159.1|2153.1|2159.3|2153.3|2159.1|2153.1|3
1621216140000|2021-05-17 01:49:00|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|2159.1|2153.1|3
1621216150000|2021-05-17 01:49:10|2159.1|2153.1|2159.1|2153.1|2159.3|2153.3|2159.1|2153.1|3
1621216160000|2021-05-17 01:49:20|2158.9|2152.9|2158.4|2152.4|2158.9|2152.9|2158.4|2152.4|2
1621216210000|2021-05-17 01:50:10|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|1
1621216240000|2021-05-17 01:50:40|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|1
1621216250000|2021-05-17 01:50:50|2157.8|2151.8|2156.3|2150.3|2157.8|2151.8|2156.3|2150.3|4
1621216260000|2021-05-17 01:51:00|2157|2151|2156.1|2150.1|2157|2151|2155.9|2149.9|4
1621216270000|2021-05-17 01:51:10|2156.5|2150.5|2156.4|2150.4|2156.9|2150.9|2156.4|2150.4|4
1621216320000|2021-05-17 01:52:00|2156.1|2150.1|2155|2149|2156.1|2150.1|2154.6|2148.6|3
1621216340000|2021-05-17 01:52:20|2156|2150|2155.4|2149.4|2156.1|2150.1|2155.4|2149.4|4
1621216350000|2021-05-17 01:52:30|2156|2150|2156.1|2150.1|2156.1|2150.1|2156|2150|2
1621216360000|2021-05-17 01:52:40|2155.4|2149.4|2154.9|2148.9|2155.4|2149.4|2154.9|2148.9|4
1621216420000|2021-05-17 01:53:40|2154.6|2148.6|2155|2149|2155|2149|2154.6|2148.6|2
1621216430000|2021-05-17 01:53:50|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|1
1621216460000|2021-05-17 01:54:20|2155.1|2149.1|2155.4|2149.4|2155.4|2149.4|2155.1|2149.1|2
1621216500000|2021-05-17 01:55:00|2155.1|2149.1|2155.1|2149.1|2155.4|2149.4|2155.1|2149.1|3
1621216540000|2021-05-17 01:55:40|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|1
1621216560000|2021-05-17 01:56:00|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|1
1621216580000|2021-05-17 01:56:20|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|1
1621216690000|2021-05-17 01:58:10|2155.5|2149.5|2157|2151|2157|2151|2155.5|2149.5|5
1621216700000|2021-05-17 01:58:20|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|1
1621216710000|2021-05-17 01:58:30|2157|2151|2158|2152|2158|2152|2157|2151|2
1621216720000|2021-05-17 01:58:40|2158.1|2152.1|2157.6|2151.6|2158.4|2152.4|2157.6|2151.6|6
1621216730000|2021-05-17 01:58:50|2157.8|2151.8|2158.3|2152.3|2158.3|2152.3|2157.8|2151.8|2
1621216740000|2021-05-17 01:59:00|2158|2152|2157.9|2151.9|2158.1|2152.1|2157.8|2151.8|5
1621216750000|2021-05-17 01:59:10|2158|2152|2158|2152|2158|2152|2158|2152|1
1621216770000|2021-05-17 01:59:30|2158.3|2152.3|2158|2152|2158.3|2152.3|2158|2152|2
1621216790000|2021-05-17 01:59:50|2157.9|2151.9|2157.9|2151.9|2158|2152|2157.9|2151.9|3
1621216800000|2021-05-17 02:00:00|2158.1|2152.1|2158|2152|2158.1|2152.1|2157.9|2151.9|3
1621216820000|2021-05-17 02:00:20|2157.8|2151.8|2158|2152|2158|2152|2157.8|2151.8|2
1621216830000|2021-05-17 02:00:30|2158.3|2152.3|2157.9|2151.9|2158.5|2152.5|2157.9|2151.9|4
1621217050000|2021-05-17 02:04:10|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|1
1621217060000|2021-05-17 02:04:20|2157.3|2151.3|2154.9|2148.9|2157.3|2151.3|2154.9|2148.9|3
1621217070000|2021-05-17 02:04:30|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|1
1621217090000|2021-05-17 02:04:50|2155.3|2149.3|2155.4|2149.4|2155.4|2149.4|2155.1|2149.1|3
1621217100000|2021-05-17 02:05:00|2155.1|2149.1|2155.6|2149.6|2155.6|2149.6|2155.1|2149.1|2
1621217110000|2021-05-17 02:05:10|2155.1|2149.1|2155|2149|2155.1|2149.1|2155|2149|2
1621217150000|2021-05-17 02:05:50|2155.3|2149.3|2155.5|2149.5|2155.5|2149.5|2155.3|2149.3|2
1621217160000|2021-05-17 02:06:00|2155.6|2149.6|2155.8|2149.8|2155.9|2149.9|2155.5|2149.5|9
1621217170000|2021-05-17 02:06:10|2156.1|2150.1|2155.9|2149.9|2156.1|2150.1|2155.9|2149.9|2
1621217180000|2021-05-17 02:06:20|2156.1|2150.1|2155.9|2149.9|2156.1|2150.1|2155.9|2149.9|2
1621217190000|2021-05-17 02:06:30|2156.1|2150.1|2155.9|2149.9|2156.1|2150.1|2155.9|2149.9|4
1621217200000|2021-05-17 02:06:40|2156.1|2150.1|2156.4|2150.4|2156.4|2150.4|2155.9|2149.9|6
1621217210000|2021-05-17 02:06:50|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|1
1621217220000|2021-05-17 02:07:00|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|1
1621217230000|2021-05-17 02:07:10|2156.1|2150.1|2156|2150|2156.1|2150.1|2156|2150|2
1621217260000|2021-05-17 02:07:40|2156.3|2150.3|2156.4|2150.4|2156.4|2150.4|2156.3|2150.3|2
1621217270000|2021-05-17 02:07:50|2156|2150|2156|2150|2156|2150|2156|2150|1
1621217300000|2021-05-17 02:08:20|2155.6|2149.6|2156|2150|2156|2150|2155.6|2149.6|2
1621217320000|2021-05-17 02:08:40|2155.8|2149.8|2155.8|2149.8|2156|2150|2155.8|2149.8|3
1621217330000|2021-05-17 02:08:50|2155.9|2149.9|2156.4|2150.4|2156.4|2150.4|2155.9|2149.9|3
1621217340000|2021-05-17 02:09:00|2156.6|2150.6|2157.1|2151.1|2157.1|2151.1|2156.6|2150.6|2
1621217430000|2021-05-17 02:10:30|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|1
1621217470000|2021-05-17 02:11:10|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|1
1621217540000|2021-05-17 02:12:20|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|1
1621217560000|2021-05-17 02:12:40|2157.9|2151.9|2157.8|2151.8|2157.9|2151.9|2157.6|2151.6|3
1621217620000|2021-05-17 02:13:40|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|1
1621217770000|2021-05-17 02:16:10|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|1
1621217890000|2021-05-17 02:18:10|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|1
1621217900000|2021-05-17 02:18:20|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|1
1621217970000|2021-05-17 02:19:30|2158.9|2152.9|2158.6|2152.6|2158.9|2152.9|2158.6|2152.6|2
1621218220000|2021-05-17 02:23:40|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|1
1621218230000|2021-05-17 02:23:50|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|1
1621218610000|2021-05-17 02:30:10|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|1
1621218640000|2021-05-17 02:30:40|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|1
1621218900000|2021-05-17 02:35:00|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|1
1621219070000|2021-05-17 02:37:50|2158.6|2152.6|2159.6|2153.6|2159.6|2153.6|2158.6|2152.6|2
1621219080000|2021-05-17 02:38:00|2158.8|2152.8|2159.9|2153.9|2160.3|2154.3|2158.8|2152.8|6
1621219090000|2021-05-17 02:38:10|2159.6|2153.6|2160.1|2154.1|2160.1|2154.1|2159.6|2153.6|3
1621219130000|2021-05-17 02:38:50|2160.5|2154.5|2160.4|2154.4|2160.5|2154.5|2160.4|2154.4|2
1621219140000|2021-05-17 02:39:00|2160.1|2154.1|2159.9|2153.9|2160.1|2154.1|2159.9|2153.9|2
1621219290000|2021-05-17 02:41:30|2160.5|2154.5|2160|2154|2160.5|2154.5|2160|2154|2
1621219340000|2021-05-17 02:42:20|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|1
1621219400000|2021-05-17 02:43:20|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|1
1621219440000|2021-05-17 02:44:00|2160.4|2154.4|2161.1|2155.1|2161.1|2155.1|2160.4|2154.4|2
1621219450000|2021-05-17 02:44:10|2161.4|2155.4|2162.6|2156.6|2162.6|2156.6|2161.4|2155.4|4
1621219460000|2021-05-17 02:44:20|2162.4|2156.4|2162.5|2156.5|2162.5|2156.5|2162.4|2156.4|2
1621219470000|2021-05-17 02:44:30|2162.8|2156.8|2162.6|2156.6|2162.9|2156.9|2162.5|2156.5|7
1621219480000|2021-05-17 02:44:40|2162.4|2156.4|2163.9|2157.9|2163.9|2157.9|2162.4|2156.4|6
1621219510000|2021-05-17 02:45:10|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|1
1621219520000|2021-05-17 02:45:20|2163.9|2157.9|2165.4|2159.4|2165.6|2159.6|2163.9|2157.9|10
1621219530000|2021-05-17 02:45:30|2164.6|2158.6|2164.6|2158.6|2165.1|2159.1|2164.6|2158.6|3
1621219540000|2021-05-17 02:45:40|2164.4|2158.4|2166.9|2160.9|2166.9|2160.9|2164.4|2158.4|6
1621219550000|2021-05-17 02:45:50|2166.6|2160.6|2167.1|2161.1|2167.1|2161.1|2166.1|2160.1|4
1621219560000|2021-05-17 02:46:00|2166.8|2160.8|2168.1|2162.1|2168.1|2162.1|2166.8|2160.8|5
1621219570000|2021-05-17 02:46:10|2167.6|2161.6|2169.6|2163.6|2169.6|2163.6|2167.6|2161.6|7
1621219580000|2021-05-17 02:46:20|2169.3|2163.3|2167.9|2161.9|2169.3|2163.3|2167.9|2161.9|4
1621219610000|2021-05-17 02:46:50|2167.6|2161.6|2167.1|2161.1|2167.6|2161.6|2167.1|2161.1|2
1621219650000|2021-05-17 02:47:30|2166.8|2160.8|2165.9|2159.9|2166.8|2160.8|2165.9|2159.9|6
1621219660000|2021-05-17 02:47:40|2165.6|2159.6|2164.6|2158.6|2165.6|2159.6|2164.6|2158.6|6
1621219670000|2021-05-17 02:47:50|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|1
1621219700000|2021-05-17 02:48:20|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|2164.4|2158.4|3
1621219710000|2021-05-17 02:48:30|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|1
1621219760000|2021-05-17 02:49:20|2164.5|2158.5|2164.5|2158.5|2164.5|2158.5|2164.5|2158.5|1
1621219770000|2021-05-17 02:49:30|2164.4|2158.4|2164.5|2158.5|2164.5|2158.5|2164.4|2158.4|2
1621219790000|2021-05-17 02:49:50|2164.4|2158.4|2164.5|2158.5|2164.5|2158.5|2164.4|2158.4|2
1621219840000|2021-05-17 02:50:40|2164.6|2158.6|2166.9|2160.9|2166.9|2160.9|2164.6|2158.6|2
1621219850000|2021-05-17 02:50:50|2167.1|2161.1|2166.9|2160.9|2167.1|2161.1|2166.9|2160.9|2
1621219860000|2021-05-17 02:51:00|2167.1|2161.1|2167.1|2161.1|2167.1|2161.1|2167.1|2161.1|1
1621219950000|2021-05-17 02:52:30|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|1
1621220070000|2021-05-17 02:54:30|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|1
1621220110000|2021-05-17 02:55:10|2167.9|2161.9|2168.4|2162.4|2168.4|2162.4|2167.9|2161.9|5
1621220120000|2021-05-17 02:55:20|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|1
1621220130000|2021-05-17 02:55:30|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|1
1621220140000|2021-05-17 02:55:40|2168.5|2162.5|2168.4|2162.4|2168.5|2162.5|2168.4|2162.4|2
1621220150000|2021-05-17 02:55:50|2168.5|2162.5|2168.4|2162.4|2168.5|2162.5|2168.4|2162.4|2
1621220170000|2021-05-17 02:56:10|2168.6|2162.6|2168.4|2162.4|2168.6|2162.6|2168.4|2162.4|2
1621220180000|2021-05-17 02:56:20|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|1
1621220190000|2021-05-17 02:56:30|2168.9|2162.9|2169.5|2163.5|2169.6|2163.6|2168.4|2162.4|7
1621220200000|2021-05-17 02:56:40|2169|2163|2169.4|2163.4|2169.4|2163.4|2169|2163|5
1621220250000|2021-05-17 02:57:30|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|1
1621220280000|2021-05-17 02:58:00|2169.6|2163.6|2170|2164|2170|2164|2169.6|2163.6|3
1621220290000|2021-05-17 02:58:10|2169.8|2163.8|2170.1|2164.1|2170.1|2164.1|2169.8|2163.8|3
1621220300000|2021-05-17 02:58:20|2170|2164|2170|2164|2170|2164|2170|2164|1
1621220420000|2021-05-17 03:00:20|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|1
1621220520000|2021-05-17 03:02:00|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|1
1621220530000|2021-05-17 03:02:10|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|1
1621220550000|2021-05-17 03:02:30|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|1
1621220570000|2021-05-17 03:02:50|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|1
1621220580000|2021-05-17 03:03:00|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|1
1621220590000|2021-05-17 03:03:10|2167.4|2161.4|2166.6|2160.6|2167.4|2161.4|2166.6|2160.6|6
1621220600000|2021-05-17 03:03:20|2167.3|2161.3|2167.9|2161.9|2167.9|2161.9|2167.3|2161.3|2
1621220610000|2021-05-17 03:03:30|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|1
1621220660000|2021-05-17 03:04:20|2167.9|2161.9|2167.9|2161.9|2167.9|2161.9|2167.9|2161.9|1
1621220710000|2021-05-17 03:05:10|2168.1|2162.1|2169.9|2163.9|2169.9|2163.9|2168.1|2162.1|3
1621220790000|2021-05-17 03:06:30|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|1
1621220860000|2021-05-17 03:07:40|2170.3|2164.3|2170.9|2164.9|2170.9|2164.9|2170.3|2164.3|3
1621220870000|2021-05-17 03:07:50|2171.1|2165.1|2171.4|2165.4|2171.4|2165.4|2171.1|2165.1|2
1621220900000|2021-05-17 03:08:20|2171.1|2165.1|2171.4|2165.4|2171.4|2165.4|2171.1|2165.1|2
1621220920000|2021-05-17 03:08:40|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1621220940000|2021-05-17 03:09:00|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1621220950000|2021-05-17 03:09:10|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|1
1621220970000|2021-05-17 03:09:30|2171.4|2165.4|2171.1|2165.1|2171.4|2165.4|2171.1|2165.1|2
1621220980000|2021-05-17 03:09:40|2171.4|2165.4|2171.1|2165.1|2171.4|2165.4|2171.1|2165.1|2
1621221010000|2021-05-17 03:10:10|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1621221030000|2021-05-17 03:10:30|2171.5|2165.5|2173.6|2167.6|2173.6|2167.6|2171.5|2165.5|4
1621221290000|2021-05-17 03:14:50|2173.4|2167.4|2170.6|2164.6|2173.4|2167.4|2170.6|2164.6|2
1621221300000|2021-05-17 03:15:00|2170.4|2164.4|2170.5|2164.5|2170.5|2164.5|2170.1|2164.1|5
1621221320000|2021-05-17 03:15:20|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|1
1621221330000|2021-05-17 03:15:30|2171.5|2165.5|2171.1|2165.1|2171.5|2165.5|2171.1|2165.1|2
1621221340000|2021-05-17 03:15:40|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1621221350000|2021-05-17 03:15:50|2171.1|2165.1|2171.4|2165.4|2171.4|2165.4|2171.1|2165.1|2
1621221370000|2021-05-17 03:16:10|2171.1|2165.1|2171.1|2165.1|2171.4|2165.4|2171.1|2165.1|3
1621221380000|2021-05-17 03:16:20|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.1|2165.1|3
1621221390000|2021-05-17 03:16:30|2171.1|2165.1|2171.4|2165.4|2171.4|2165.4|2171.1|2165.1|2
1621221400000|2021-05-17 03:16:40|2171.1|2165.1|2171.1|2165.1|2171.4|2165.4|2171.1|2165.1|3
1621221410000|2021-05-17 03:16:50|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1621221420000|2021-05-17 03:17:00|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1621221560000|2021-05-17 03:19:20|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|1
1621221600000|2021-05-17 03:20:00|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1621221620000|2021-05-17 03:20:20|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1621221890000|2021-05-17 03:24:50|2171.3|2165.3|2171.1|2165.1|2171.3|2165.3|2171.1|2165.1|2
1621221920000|2021-05-17 03:25:20|2170.8|2164.8|2170.9|2164.9|2170.9|2164.9|2170.8|2164.8|2
1621221980000|2021-05-17 03:26:20|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|2170.6|2164.6|3
1621222040000|2021-05-17 03:27:20|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|1
1621222130000|2021-05-17 03:28:50|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|1
1621222140000|2021-05-17 03:29:00|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|1
1621222180000|2021-05-17 03:29:40|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|1
1621222760000|2021-05-17 03:39:20|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|1
1621222820000|2021-05-17 03:40:20|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|1
1621223530000|2021-05-17 03:52:10|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|1
1621223590000|2021-05-17 03:53:10|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|1
1621223640000|2021-05-17 03:54:00|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|1
1621223750000|2021-05-17 03:55:50|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|1
1621224060000|2021-05-17 04:01:00|2169.6|2163.6|2168.1|2162.1|2169.6|2163.6|2167.9|2161.9|3
1621224330000|2021-05-17 04:05:30|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|1
1621224420000|2021-05-17 04:07:00|2168.5|2162.5|2168.9|2162.9|2168.9|2162.9|2168.5|2162.5|2
1621224740000|2021-05-17 04:12:20|2169|2163|2171.1|2165.1|2171.1|2165.1|2169|2163|2
1621225700000|2021-05-17 04:28:20|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|1
1621227060000|2021-05-17 04:51:00|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|1
1621227490000|2021-05-17 04:58:10|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|1
1621227850000|2021-05-17 05:04:10|2170.9|2164.9|2171.1|2165.1|2171.3|2165.3|2170.4|2164.4|6
1621228150000|2021-05-17 05:09:10|2170.9|2164.9|2170.4|2164.4|2171.1|2165.1|2170.4|2164.4|5
1621228160000|2021-05-17 05:09:20|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1621229430000|2021-05-17 05:30:30|2170.9|2164.9|2171.1|2165.1|2171.1|2165.1|2170.9|2164.9|2
1621229440000|2021-05-17 05:30:40|2170.9|2164.9|2171.4|2165.4|2172.3|2166.3|2170.8|2164.8|8
1621229450000|2021-05-17 05:30:50|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|1
1621229460000|2021-05-17 05:31:00|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|1
1621229470000|2021-05-17 05:31:10|2171.4|2165.4|2170.4|2164.4|2171.4|2165.4|2170.3|2164.3|4
1621229480000|2021-05-17 05:31:20|2171.1|2165.1|2170.9|2164.9|2171.3|2165.3|2170.9|2164.9|5
1621229490000|2021-05-17 05:31:30|2171.1|2165.1|2171.6|2165.6|2171.6|2165.6|2171.1|2165.1|3
1621229500000|2021-05-17 05:31:40|2171.9|2165.9|2173.3|2167.3|2173.3|2167.3|2171.9|2165.9|2
1621229510000|2021-05-17 05:31:50|2172.6|2166.6|2173.3|2167.3|2173.3|2167.3|2172.6|2166.6|2
1621229560000|2021-05-17 05:32:40|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|1
1621229590000|2021-05-17 05:33:10|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|1
1621229620000|2021-05-17 05:33:40|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|1
1621229630000|2021-05-17 05:33:50|2173.1|2167.1|2172.6|2166.6|2173.1|2167.1|2172.4|2166.4|4
1621229640000|2021-05-17 05:34:00|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|2172.4|2166.4|3
1621229680000|2021-05-17 05:34:40|2172.4|2166.4|2171.9|2165.9|2172.4|2166.4|2171.9|2165.9|2
1621229690000|2021-05-17 05:34:50|2171.8|2165.8|2171.6|2165.6|2171.8|2165.8|2171.6|2165.6|2
1621229700000|2021-05-17 05:35:00|2172.1|2166.1|2171.4|2165.4|2172.4|2166.4|2170.9|2164.9|6
1621229720000|2021-05-17 05:35:20|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|1
1621229730000|2021-05-17 05:35:30|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|1
1621229750000|2021-05-17 05:35:50|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1621229760000|2021-05-17 05:36:00|2171.9|2165.9|2172.6|2166.6|2172.6|2166.6|2171.6|2165.6|3
1621229770000|2021-05-17 05:36:10|2172.4|2166.4|2172.9|2166.9|2172.9|2166.9|2172.4|2166.4|4
1621229810000|2021-05-17 05:36:50|2173|2167|2173|2167|2173|2167|2173|2167|1
1621229860000|2021-05-17 05:37:40|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|1
1621229920000|2021-05-17 05:38:40|2173|2167|2173|2167|2173|2167|2173|2167|1
1621230030000|2021-05-17 05:40:30|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|1
1621230190000|2021-05-17 05:43:10|2173|2167|2173|2167|2173|2167|2173|2167|1
1621230200000|2021-05-17 05:43:20|2172|2166|2171.4|2165.4|2172|2166|2171.4|2165.4|2
1621230210000|2021-05-17 05:43:30|2171.9|2165.9|2172.1|2166.1|2172.4|2166.4|2170.9|2164.9|7
1621230220000|2021-05-17 05:43:40|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|1
1621230260000|2021-05-17 05:44:20|2172.5|2166.5|2173.1|2167.1|2173.4|2167.4|2172.5|2166.5|4
1621230280000|2021-05-17 05:44:40|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|1
1621230370000|2021-05-17 05:46:10|2173.5|2167.5|2173.5|2167.5|2173.5|2167.5|2173.5|2167.5|1
1621230390000|2021-05-17 05:46:30|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|1
1621230580000|2021-05-17 05:49:40|2172.9|2166.9|2172.6|2166.6|2172.9|2166.9|2172.6|2166.6|2
1621230600000|2021-05-17 05:50:00|2172.4|2166.4|2172.5|2166.5|2172.8|2166.8|2172.4|2166.4|3
1621230610000|2021-05-17 05:50:10|2172.3|2166.3|2171.4|2165.4|2172.3|2166.3|2171.4|2165.4|6
1621230620000|2021-05-17 05:50:20|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|1
1621230630000|2021-05-17 05:50:30|2171.4|2165.4|2171.4|2165.4|2171.6|2165.6|2171.4|2165.4|3
1621230650000|2021-05-17 05:50:50|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|1
1621230660000|2021-05-17 05:51:00|2171.4|2165.4|2171.6|2165.6|2171.6|2165.6|2171.4|2165.4|2
1621230680000|2021-05-17 05:51:20|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1621230690000|2021-05-17 05:51:30|2171.6|2165.6|2171.4|2165.4|2171.6|2165.6|2171.4|2165.4|2
1621230750000|2021-05-17 05:52:30|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|1
1621230800000|2021-05-17 05:53:20|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1621230820000|2021-05-17 05:53:40|2171|2165|2171.6|2165.6|2171.6|2165.6|2171|2165|3
1621230940000|2021-05-17 05:55:40|2171.4|2165.4|2171.6|2165.6|2171.6|2165.6|2171.4|2165.4|2
1621231020000|2021-05-17 05:57:00|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1621231030000|2021-05-17 05:57:10|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|1
1621231040000|2021-05-17 05:57:20|2171.4|2165.4|2171.4|2165.4|2171.6|2165.6|2171.4|2165.4|3
1621231050000|2021-05-17 05:57:30|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|1
1621231070000|2021-05-17 05:57:50|2171.4|2165.4|2171.6|2165.6|2171.6|2165.6|2171.4|2165.4|2
1621231080000|2021-05-17 05:58:00|2171.1|2165.1|2170.9|2164.9|2171.1|2165.1|2170.4|2164.4|6
1621231090000|2021-05-17 05:58:10|2170.6|2164.6|2169.1|2163.1|2170.6|2164.6|2169.1|2163.1|6
1621231100000|2021-05-17 05:58:20|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1621231110000|2021-05-17 05:58:30|2168.6|2162.6|2167.1|2161.1|2168.9|2162.9|2167.1|2161.1|4
1621231120000|2021-05-17 05:58:40|2167|2161|2168.5|2162.5|2168.5|2162.5|2166.9|2160.9|5
1621231130000|2021-05-17 05:58:50|2168.8|2162.8|2169.1|2163.1|2169.1|2163.1|2168.3|2162.3|8
1621231140000|2021-05-17 05:59:00|2169.8|2163.8|2169.9|2163.9|2170.4|2164.4|2169.8|2163.8|4
1621231150000|2021-05-17 05:59:10|2170.4|2164.4|2170.9|2164.9|2170.9|2164.9|2170.4|2164.4|2
1621231170000|2021-05-17 05:59:30|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|1
1621231200000|2021-05-17 06:00:00|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|1
1621231210000|2021-05-17 06:00:10|2169.5|2163.5|2170.1|2164.1|2170.1|2164.1|2169.5|2163.5|2
1621231220000|2021-05-17 06:00:20|2170.3|2164.3|2169.8|2163.8|2170.3|2164.3|2169.4|2163.4|5
1621231240000|2021-05-17 06:00:40|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|1
1621231250000|2021-05-17 06:00:50|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|1
1621231310000|2021-05-17 06:01:50|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|1
1621231600000|2021-05-17 06:06:40|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|1
1621231650000|2021-05-17 06:07:30|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|1
1621231740000|2021-05-17 06:09:00|2170.1|2164.1|2170.4|2164.4|2170.4|2164.4|2170.1|2164.1|2
1621231750000|2021-05-17 06:09:10|2170.6|2164.6|2170.8|2164.8|2170.8|2164.8|2170.6|2164.6|2
1621231860000|2021-05-17 06:11:00|2170.9|2164.9|2172.9|2166.9|2172.9|2166.9|2170.9|2164.9|4
1621231910000|2021-05-17 06:11:50|2173.1|2167.1|2175.1|2169.1|2175.4|2169.4|2173.1|2167.1|6
1621231920000|2021-05-17 06:12:00|2175.3|2169.3|2175.4|2169.4|2175.9|2169.9|2175.3|2169.3|5
1621231930000|2021-05-17 06:12:10|2175.6|2169.6|2175.3|2169.3|2175.6|2169.6|2175.3|2169.3|5
1621231940000|2021-05-17 06:12:20|2175.4|2169.4|2175.4|2169.4|2175.5|2169.5|2175.4|2169.4|3
1621231950000|2021-05-17 06:12:30|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|1
1621231960000|2021-05-17 06:12:40|2175.9|2169.9|2175.8|2169.8|2176.6|2170.6|2175.6|2169.6|9
1621231970000|2021-05-17 06:12:50|2175.6|2169.6|2176.1|2170.1|2176.1|2170.1|2175.6|2169.6|2
1621231980000|2021-05-17 06:13:00|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1621232000000|2021-05-17 06:13:20|2176.6|2170.6|2176.9|2170.9|2176.9|2170.9|2176.6|2170.6|2
1621232010000|2021-05-17 06:13:30|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1621232030000|2021-05-17 06:13:50|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|1
1621232040000|2021-05-17 06:14:00|2176.6|2170.6|2177.4|2171.4|2177.9|2171.9|2176.6|2170.6|4
1621232070000|2021-05-17 06:14:30|2176.1|2170.1|2177.4|2171.4|2177.4|2171.4|2176.1|2170.1|3
1621232080000|2021-05-17 06:14:40|2176.1|2170.1|2177.1|2171.1|2178.1|2172.1|2176.1|2170.1|6
1621232100000|2021-05-17 06:15:00|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|1
1621232110000|2021-05-17 06:15:10|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1621232120000|2021-05-17 06:15:20|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1621232140000|2021-05-17 06:15:40|2177.4|2171.4|2177.6|2171.6|2177.6|2171.6|2177.4|2171.4|2
1621232160000|2021-05-17 06:16:00|2176.9|2170.9|2177|2171|2177|2171|2176.6|2170.6|5
1621232170000|2021-05-17 06:16:10|2176.6|2170.6|2176.4|2170.4|2176.6|2170.6|2175.6|2169.6|6
1621232180000|2021-05-17 06:16:20|2176.8|2170.8|2176.8|2170.8|2177.1|2171.1|2176.4|2170.4|4
1621232200000|2021-05-17 06:16:40|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1621232220000|2021-05-17 06:17:00|2176.4|2170.4|2175.8|2169.8|2177.3|2171.3|2175.8|2169.8|5
1621232250000|2021-05-17 06:17:30|2177.1|2171.1|2176.6|2170.6|2177.1|2171.1|2176.6|2170.6|2
1621232260000|2021-05-17 06:17:40|2176.9|2170.9|2175.9|2169.9|2176.9|2170.9|2175.9|2169.9|2
1621232270000|2021-05-17 06:17:50|2176.6|2170.6|2176.4|2170.4|2176.6|2170.6|2176.1|2170.1|4
1621232280000|2021-05-17 06:18:00|2175.1|2169.1|2175.4|2169.4|2176.4|2170.4|2175.1|2169.1|3
1621232290000|2021-05-17 06:18:10|2175.3|2169.3|2174.4|2168.4|2175.3|2169.3|2174.4|2168.4|3
1621232300000|2021-05-17 06:18:20|2174.6|2168.6|2174.1|2168.1|2174.6|2168.6|2173.8|2167.8|4
1621232340000|2021-05-17 06:19:00|2174.3|2168.3|2176.6|2170.6|2176.6|2170.6|2174.3|2168.3|3
1621232360000|2021-05-17 06:19:20|2176.5|2170.5|2174.9|2168.9|2176.5|2170.5|2174.9|2168.9|2
1621232390000|2021-05-17 06:19:50|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1621232400000|2021-05-17 06:20:00|2175.9|2169.9|2176.4|2170.4|2176.4|2170.4|2175.9|2169.9|2
1621232410000|2021-05-17 06:20:10|2176.6|2170.6|2179.6|2173.6|2179.9|2173.9|2176.6|2170.6|5
1621232420000|2021-05-17 06:20:20|2179.1|2173.1|2178.3|2172.3|2179.1|2173.1|2178.3|2172.3|2
1621232440000|2021-05-17 06:20:40|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|1
1621232450000|2021-05-17 06:20:50|2178.8|2172.8|2178.9|2172.9|2178.9|2172.9|2177.5|2171.5|5
1621232460000|2021-05-17 06:21:00|2179.1|2173.1|2179.3|2173.3|2179.4|2173.4|2179.1|2173.1|3
1621232480000|2021-05-17 06:21:20|2179|2173|2177.3|2171.3|2179|2173|2177.3|2171.3|5
1621232490000|2021-05-17 06:21:30|2177|2171|2176.6|2170.6|2177|2171|2176.5|2170.5|3
1621232500000|2021-05-17 06:21:40|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|1
1621232520000|2021-05-17 06:22:00|2177.8|2171.8|2178.1|2172.1|2178.4|2172.4|2177.8|2171.8|3
1621232540000|2021-05-17 06:22:20|2178.4|2172.4|2178.6|2172.6|2178.6|2172.6|2178.4|2172.4|2
1621232550000|2021-05-17 06:22:30|2178.9|2172.9|2178.9|2172.9|2179.1|2173.1|2178.9|2172.9|3
1621232590000|2021-05-17 06:23:10|2178.8|2172.8|2177.6|2171.6|2178.8|2172.8|2177.6|2171.6|3
1621232620000|2021-05-17 06:23:40|2178.6|2172.6|2178.9|2172.9|2178.9|2172.9|2178.6|2172.6|2
1621232630000|2021-05-17 06:23:50|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|1
1621232670000|2021-05-17 06:24:30|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1621232680000|2021-05-17 06:24:40|2179.1|2173.1|2178.9|2172.9|2179.1|2173.1|2178.9|2172.9|2
1621232700000|2021-05-17 06:25:00|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1621232710000|2021-05-17 06:25:10|2178.9|2172.9|2179.1|2173.1|2179.1|2173.1|2178.9|2172.9|2
1621232740000|2021-05-17 06:25:40|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1621232750000|2021-05-17 06:25:50|2179.1|2173.1|2178.9|2172.9|2179.1|2173.1|2178.9|2172.9|2
1621232760000|2021-05-17 06:26:00|2179.1|2173.1|2179.3|2173.3|2179.3|2173.3|2179.1|2173.1|2
1621232770000|2021-05-17 06:26:10|2179.1|2173.1|2178.8|2172.8|2179.1|2173.1|2178.8|2172.8|3
1621232790000|2021-05-17 06:26:30|2178.9|2172.9|2178.8|2172.8|2179.3|2173.3|2178.8|2172.8|4
1621232810000|2021-05-17 06:26:50|2179|2173|2179.3|2173.3|2179.3|2173.3|2179|2173|2
1621232820000|2021-05-17 06:27:00|2179.1|2173.1|2179.3|2173.3|2179.3|2173.3|2178.9|2172.9|3
1621232830000|2021-05-17 06:27:10|2179.4|2173.4|2180.1|2174.1|2180.1|2174.1|2179.4|2173.4|5
1621232840000|2021-05-17 06:27:20|2179.6|2173.6|2179.9|2173.9|2180.1|2174.1|2179.6|2173.6|3
1621232850000|2021-05-17 06:27:30|2179.6|2173.6|2179.9|2173.9|2179.9|2173.9|2179.1|2173.1|4
1621232860000|2021-05-17 06:27:40|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1621232870000|2021-05-17 06:27:50|2179.6|2173.6|2180.1|2174.1|2180.1|2174.1|2179.6|2173.6|2
1621232880000|2021-05-17 06:28:00|2179.6|2173.6|2180.1|2174.1|2180.1|2174.1|2179.6|2173.6|2
1621232900000|2021-05-17 06:28:20|2179.5|2173.5|2180.1|2174.1|2180.1|2174.1|2179.5|2173.5|2
1621232910000|2021-05-17 06:28:30|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1621232920000|2021-05-17 06:28:40|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1621232930000|2021-05-17 06:28:50|2179.6|2173.6|2179.9|2173.9|2180.1|2174.1|2179.6|2173.6|3
1621232950000|2021-05-17 06:29:10|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1621232960000|2021-05-17 06:29:20|2179.5|2173.5|2180.5|2174.5|2180.9|2174.9|2179.5|2173.5|3
1621232980000|2021-05-17 06:29:40|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1621233000000|2021-05-17 06:30:00|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1621233040000|2021-05-17 06:30:40|2180.4|2174.4|2179.1|2173.1|2180.4|2174.4|2179.1|2173.1|2
1621233050000|2021-05-17 06:30:50|2180|2174|2179.9|2173.9|2180|2174|2179.9|2173.9|2
1621233060000|2021-05-17 06:31:00|2179.8|2173.8|2179.4|2173.4|2179.8|2173.8|2179.4|2173.4|2
1621233090000|2021-05-17 06:31:30|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|1
1621233100000|2021-05-17 06:31:40|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1621233110000|2021-05-17 06:31:50|2179.3|2173.3|2179.5|2173.5|2179.5|2173.5|2179.3|2173.3|4
1621233120000|2021-05-17 06:32:00|2179.3|2173.3|2179|2173|2179.3|2173.3|2179|2173|3
1621233130000|2021-05-17 06:32:10|2178.9|2172.9|2179.1|2173.1|2179.3|2173.3|2178.9|2172.9|3
1621233140000|2021-05-17 06:32:20|2179|2173|2178.9|2172.9|2179.1|2173.1|2178.9|2172.9|4
1621233150000|2021-05-17 06:32:30|2178.6|2172.6|2179.1|2173.1|2179.4|2173.4|2178.6|2172.6|6
1621233160000|2021-05-17 06:32:40|2179|2173|2179|2173|2179|2173|2178.5|2172.5|3
1621233170000|2021-05-17 06:32:50|2177.6|2171.6|2177|2171|2177.6|2171.6|2176.9|2170.9|3
1621233180000|2021-05-17 06:33:00|2177.1|2171.1|2177.5|2171.5|2177.5|2171.5|2177.1|2171.1|3
1621233190000|2021-05-17 06:33:10|2178.1|2172.1|2178.6|2172.6|2178.6|2172.6|2178.1|2172.1|2
1621233210000|2021-05-17 06:33:30|2178.4|2172.4|2178.9|2172.9|2179.5|2173.5|2178.4|2172.4|5
1621233220000|2021-05-17 06:33:40|2178.8|2172.8|2178.8|2172.8|2178.9|2172.9|2178.8|2172.8|3
1621233230000|2021-05-17 06:33:50|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1621233330000|2021-05-17 06:35:30|2179.3|2173.3|2179.5|2173.5|2179.5|2173.5|2179.3|2173.3|2
1621233340000|2021-05-17 06:35:40|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1621233350000|2021-05-17 06:35:50|2179.5|2173.5|2179.6|2173.6|2179.6|2173.6|2179.5|2173.5|2
1621233360000|2021-05-17 06:36:00|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|1
1621233370000|2021-05-17 06:36:10|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1621233380000|2021-05-17 06:36:20|2179.9|2173.9|2180.4|2174.4|2180.4|2174.4|2179.9|2173.9|3
1621233390000|2021-05-17 06:36:30|2180.5|2174.5|2180.8|2174.8|2180.9|2174.9|2180.5|2174.5|3
1621233580000|2021-05-17 06:39:40|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|1
1621233620000|2021-05-17 06:40:20|2179.4|2173.4|2179.9|2173.9|2179.9|2173.9|2179.4|2173.4|2
1621233630000|2021-05-17 06:40:30|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1621233660000|2021-05-17 06:41:00|2179.4|2173.4|2179.5|2173.5|2180.1|2174.1|2178.9|2172.9|4
1621233680000|2021-05-17 06:41:20|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1621233780000|2021-05-17 06:43:00|2179.1|2173.1|2178.4|2172.4|2179.1|2173.1|2178.4|2172.4|2
1621233790000|2021-05-17 06:43:10|2178.5|2172.5|2179.3|2173.3|2179.3|2173.3|2178.5|2172.5|2
1621233820000|2021-05-17 06:43:40|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1621233860000|2021-05-17 06:44:20|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|1
1621233940000|2021-05-17 06:45:40|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|1
1621233980000|2021-05-17 06:46:20|2178.8|2172.8|2178.9|2172.9|2179.3|2173.3|2178.8|2172.8|4
1621234010000|2021-05-17 06:46:50|2179|2173|2179|2173|2179|2173|2179|2173|1
1621234040000|2021-05-17 06:47:20|2178.9|2172.9|2179.1|2173.1|2179.1|2173.1|2178.9|2172.9|2
1621234050000|2021-05-17 06:47:30|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1621234140000|2021-05-17 06:49:00|2178.8|2172.8|2178.8|2172.8|2178.8|2172.8|2178.8|2172.8|1
1621234150000|2021-05-17 06:49:10|2178.5|2172.5|2178.6|2172.6|2178.6|2172.6|2178.5|2172.5|2
1621234160000|2021-05-17 06:49:20|2178.9|2172.9|2178.8|2172.8|2178.9|2172.9|2178.8|2172.8|2
1621234200000|2021-05-17 06:50:00|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.5|2172.5|5
1621234230000|2021-05-17 06:50:30|2178.3|2172.3|2179.1|2173.1|2179.1|2173.1|2178.1|2172.1|9
1621234240000|2021-05-17 06:50:40|2179|2173|2177.1|2171.1|2179|2173|2177.1|2171.1|16
1621234250000|2021-05-17 06:50:50|2177.4|2171.4|2178.1|2172.1|2178.3|2172.3|2177.1|2171.1|10
1621234260000|2021-05-17 06:51:00|2177.9|2171.9|2177.6|2171.6|2177.9|2171.9|2177.6|2171.6|2
1621234280000|2021-05-17 06:51:20|2177.9|2171.9|2178.4|2172.4|2178.4|2172.4|2177.9|2171.9|2
1621234290000|2021-05-17 06:51:30|2178.5|2172.5|2178.6|2172.6|2178.9|2172.9|2178.1|2172.1|8
1621234300000|2021-05-17 06:51:40|2178.4|2172.4|2177.6|2171.6|2178.5|2172.5|2177.6|2171.6|6
1621234330000|2021-05-17 06:52:10|2177.4|2171.4|2177.6|2171.6|2177.6|2171.6|2177.4|2171.4|2
1621234390000|2021-05-17 06:53:10|2176.6|2170.6|2176.1|2170.1|2176.6|2170.6|2176.1|2170.1|6
1621234400000|2021-05-17 06:53:20|2175.9|2169.9|2175.9|2169.9|2176.1|2170.1|2175.8|2169.8|5
1621234420000|2021-05-17 06:53:40|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|1
1621234430000|2021-05-17 06:53:50|2175.9|2169.9|2175.8|2169.8|2177.3|2171.3|2175.6|2169.6|14
1621234440000|2021-05-17 06:54:00|2175.6|2169.6|2174.4|2168.4|2175.6|2169.6|2174.4|2168.4|3
1621234450000|2021-05-17 06:54:10|2176.1|2170.1|2175.6|2169.6|2176.1|2170.1|2175.6|2169.6|2
1621234460000|2021-05-17 06:54:20|2176.4|2170.4|2175.6|2169.6|2176.4|2170.4|2175.6|2169.6|2
1621234490000|2021-05-17 06:54:50|2175.9|2169.9|2177.4|2171.4|2177.9|2171.9|2175.9|2169.9|8
1621234570000|2021-05-17 06:56:10|2177.5|2171.5|2177.5|2171.5|2178.8|2172.8|2177|2171|12
1621234580000|2021-05-17 06:56:20|2177.6|2171.6|2176.6|2170.6|2178.4|2172.4|2176.6|2170.6|13
1621234590000|2021-05-17 06:56:30|2176.8|2170.8|2176.5|2170.5|2176.8|2170.8|2176.4|2170.4|4
1621234600000|2021-05-17 06:56:40|2176.3|2170.3|2176.1|2170.1|2176.4|2170.4|2176.1|2170.1|4
1621234610000|2021-05-17 06:56:50|2176|2170|2176|2170|2176|2170|2176|2170|1
1621234620000|2021-05-17 06:57:00|2176.3|2170.3|2175.8|2169.8|2176.3|2170.3|2175.8|2169.8|2
1621234630000|2021-05-17 06:57:10|2175.6|2169.6|2175.8|2169.8|2176.8|2170.8|2175.4|2169.4|5
1621234640000|2021-05-17 06:57:20|2176.5|2170.5|2175.3|2169.3|2177|2171|2175.3|2169.3|13
1621234650000|2021-05-17 06:57:30|2176|2170|2175|2169|2176|2170|2175|2169|2
1621234670000|2021-05-17 06:57:50|2174.8|2168.8|2174.6|2168.6|2174.8|2168.8|2173.4|2167.4|4
1621234690000|2021-05-17 06:58:10|2174.4|2168.4|2174|2168|2174.4|2168.4|2173.9|2167.9|4
1621234700000|2021-05-17 06:58:20|2174.4|2168.4|2174.9|2168.9|2174.9|2168.9|2174.4|2168.4|2
1621234710000|2021-05-17 06:58:30|2175|2169|2175|2169|2175|2169|2175|2169|1
1621234720000|2021-05-17 06:58:40|2175.3|2169.3|2175.8|2169.8|2175.9|2169.9|2175.3|2169.3|3
1621234740000|2021-05-17 06:59:00|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|1
1621234760000|2021-05-17 06:59:20|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|1
1621234780000|2021-05-17 06:59:40|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|1
1621234790000|2021-05-17 06:59:50|2176.4|2170.4|2178|2172|2178.1|2172.1|2176.4|2170.4|10
1621234800000|2021-05-17 07:00:00|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|1
1621234830000|2021-05-17 07:00:30|2178|2172|2179.9|2173.9|2179.9|2173.9|2178|2172|2
1621234840000|2021-05-17 07:00:40|2180|2174|2180|2174|2180|2174|2180|2174|1
1621234850000|2021-05-17 07:00:50|2180.3|2174.3|2180.5|2174.5|2180.8|2174.8|2180.3|2174.3|7
1621234930000|2021-05-17 07:02:10|2181.3|2175.3|2182|2176|2182|2176|2181.3|2175.3|3
1621234950000|2021-05-17 07:02:30|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|1
1621234970000|2021-05-17 07:02:50|2182.4|2176.4|2182.5|2176.5|2182.5|2176.5|2182.4|2176.4|2
1621234980000|2021-05-17 07:03:00|2182.8|2176.8|2183|2177|2184|2178|2182.8|2176.8|4
1621234990000|2021-05-17 07:03:10|2182.8|2176.8|2183.5|2177.5|2183.8|2177.8|2182.8|2176.8|4
1621235010000|2021-05-17 07:03:30|2183.3|2177.3|2183|2177|2183.3|2177.3|2182.8|2176.8|3
1621235060000|2021-05-17 07:04:20|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|1
1621235080000|2021-05-17 07:04:40|2182.5|2176.5|2182.4|2176.4|2182.5|2176.5|2182.4|2176.4|2
1621235090000|2021-05-17 07:04:50|2182.3|2176.3|2181.8|2175.8|2182.3|2176.3|2181.8|2175.8|2
1621235100000|2021-05-17 07:05:00|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1621235110000|2021-05-17 07:05:10|2181.3|2175.3|2180.5|2174.5|2181.3|2175.3|2180.5|2174.5|3
1621235120000|2021-05-17 07:05:20|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180|2174|4
1621235130000|2021-05-17 07:05:30|2180.1|2174.1|2180.5|2174.5|2180.5|2174.5|2179.8|2173.8|4
1621235140000|2021-05-17 07:05:40|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|1
1621235160000|2021-05-17 07:06:00|2180.9|2174.9|2181.4|2175.4|2181.4|2175.4|2180.9|2174.9|2
1621235170000|2021-05-17 07:06:10|2181.6|2175.6|2181.8|2175.8|2181.8|2175.8|2181.6|2175.6|2
1621235190000|2021-05-17 07:06:30|2182|2176|2183|2177|2183|2177|2182|2176|2
1621235200000|2021-05-17 07:06:40|2183.3|2177.3|2183.4|2177.4|2183.4|2177.4|2183.3|2177.3|2
1621235220000|2021-05-17 07:07:00|2183.3|2177.3|2183.1|2177.1|2183.3|2177.3|2183.1|2177.1|2
1621235230000|2021-05-17 07:07:10|2183|2177|2183|2177|2183|2177|2183|2177|1
1621235270000|2021-05-17 07:07:50|2182.8|2176.8|2182|2176|2182.8|2176.8|2182|2176|2
1621235280000|2021-05-17 07:08:00|2181.8|2175.8|2180.9|2174.9|2181.8|2175.8|2180.9|2174.9|3
1621235290000|2021-05-17 07:08:10|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1621235320000|2021-05-17 07:08:40|2180.8|2174.8|2181|2175|2181|2175|2179.5|2173.5|4
1621235340000|2021-05-17 07:09:00|2181.3|2175.3|2181.4|2175.4|2181.4|2175.4|2181.3|2175.3|2
1621235350000|2021-05-17 07:09:10|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1621235380000|2021-05-17 07:09:40|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|1
1621235390000|2021-05-17 07:09:50|2180.5|2174.5|2179.8|2173.8|2180.5|2174.5|2179.8|2173.8|2
1621235400000|2021-05-17 07:10:00|2179.5|2173.5|2180.6|2174.6|2180.6|2174.6|2179.5|2173.5|3
1621235410000|2021-05-17 07:10:10|2180.5|2174.5|2180|2174|2180.5|2174.5|2180|2174|3
1621235420000|2021-05-17 07:10:20|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1621235430000|2021-05-17 07:10:30|2180|2174|2180|2174|2180|2174|2180|2174|1
1621235440000|2021-05-17 07:10:40|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1621235450000|2021-05-17 07:10:50|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|1
1621235510000|2021-05-17 07:11:50|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1621235560000|2021-05-17 07:12:40|2180.5|2174.5|2181.9|2175.9|2181.9|2175.9|2180.5|2174.5|4
1621235570000|2021-05-17 07:12:50|2182|2176|2183|2177|2183|2177|2182|2176|4
1621235580000|2021-05-17 07:13:00|2182.5|2176.5|2183.8|2177.8|2183.8|2177.8|2182.5|2176.5|4
1621235590000|2021-05-17 07:13:10|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|1
1621235600000|2021-05-17 07:13:20|2183.3|2177.3|2183.5|2177.5|2183.5|2177.5|2183.3|2177.3|2
1621235620000|2021-05-17 07:13:40|2183.4|2177.4|2183|2177|2183.4|2177.4|2183|2177|2
1621235650000|2021-05-17 07:14:10|2183.3|2177.3|2183.4|2177.4|2183.4|2177.4|2183.3|2177.3|2
1621235660000|2021-05-17 07:14:20|2183.5|2177.5|2183.5|2177.5|2183.8|2177.8|2183.5|2177.5|3
1621235670000|2021-05-17 07:14:30|2183.8|2177.8|2184.8|2178.8|2184.8|2178.8|2183.8|2177.8|4
1621235680000|2021-05-17 07:14:40|2184.5|2178.5|2184|2178|2184.5|2178.5|2184|2178|2
1621235690000|2021-05-17 07:14:50|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|1
1621235700000|2021-05-17 07:15:00|2183.9|2177.9|2184.1|2178.1|2184.1|2178.1|2183.9|2177.9|2
1621235750000|2021-05-17 07:15:50|2185|2179|2185.3|2179.3|2185.3|2179.3|2185|2179|2
1621235760000|2021-05-17 07:16:00|2185.5|2179.5|2187.1|2181.1|2187.1|2181.1|2185.5|2179.5|4
1621235770000|2021-05-17 07:16:10|2187|2181|2187|2181|2187|2181|2187|2181|1
1621235780000|2021-05-17 07:16:20|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|1
1621235800000|2021-05-17 07:16:40|2186.5|2180.5|2186.3|2180.3|2186.5|2180.5|2186.3|2180.3|2
1621235810000|2021-05-17 07:16:50|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1621235830000|2021-05-17 07:17:10|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|1
1621235850000|2021-05-17 07:17:30|2186|2180|2185.8|2179.8|2186|2180|2185.8|2179.8|2
1621235880000|2021-05-17 07:18:00|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.3|2179.3|3
1621235890000|2021-05-17 07:18:10|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|1
1621235900000|2021-05-17 07:18:20|2185|2179|2185|2179|2185|2179|2185|2179|1
1621235930000|2021-05-17 07:18:50|2185.1|2179.1|2184.8|2178.8|2185.3|2179.3|2184.8|2178.8|6
1621235940000|2021-05-17 07:19:00|2185|2179|2184.1|2178.1|2185|2179|2184.1|2178.1|2
1621235950000|2021-05-17 07:19:10|2184|2178|2183.3|2177.3|2184|2178|2183.3|2177.3|2
1621235960000|2021-05-17 07:19:20|2183.5|2177.5|2183.3|2177.3|2183.6|2177.6|2183.3|2177.3|4
1621235970000|2021-05-17 07:19:30|2183|2177|2182.8|2176.8|2183|2177|2182.8|2176.8|2
1621235990000|2021-05-17 07:19:50|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|1
1621236000000|2021-05-17 07:20:00|2182.3|2176.3|2180.8|2174.8|2182.3|2176.3|2180.8|2174.8|2
1621236020000|2021-05-17 07:20:20|2181|2175|2181|2175|2181|2175|2181|2175|1
1621236030000|2021-05-17 07:20:30|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|1
1621236050000|2021-05-17 07:20:50|2180.6|2174.6|2180.5|2174.5|2180.6|2174.6|2180.5|2174.5|2
1621236070000|2021-05-17 07:21:10|2180.4|2174.4|2179.1|2173.1|2180.4|2174.4|2179.1|2173.1|2
1621236090000|2021-05-17 07:21:30|2179.3|2173.3|2180.4|2174.4|2180.4|2174.4|2179.3|2173.3|4
1621236100000|2021-05-17 07:21:40|2180.5|2174.5|2180.6|2174.6|2180.6|2174.6|2180.5|2174.5|2
1621236110000|2021-05-17 07:21:50|2181.1|2175.1|2182.8|2176.8|2183.5|2177.5|2181.1|2175.1|6
1621236150000|2021-05-17 07:22:30|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|1
1621236160000|2021-05-17 07:22:40|2182.8|2176.8|2183.5|2177.5|2183.5|2177.5|2182.8|2176.8|4
1621236170000|2021-05-17 07:22:50|2183.6|2177.6|2184.3|2178.3|2184.3|2178.3|2183.6|2177.6|2
1621236180000|2021-05-17 07:23:00|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|1
1621236210000|2021-05-17 07:23:30|2184|2178|2183.6|2177.6|2184|2178|2183.4|2177.4|3
1621236230000|2021-05-17 07:23:50|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|1
1621236240000|2021-05-17 07:24:00|2184.1|2178.1|2183.8|2177.8|2184.8|2178.8|2183.8|2177.8|9
1621236260000|2021-05-17 07:24:20|2183.6|2177.6|2183.9|2177.9|2183.9|2177.9|2183.1|2177.1|7
1621236270000|2021-05-17 07:24:30|2183.5|2177.5|2184|2178|2184|2178|2183.5|2177.5|2
1621236280000|2021-05-17 07:24:40|2183.8|2177.8|2183|2177|2183.8|2177.8|2183|2177|4
1621236290000|2021-05-17 07:24:50|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|1
1621236300000|2021-05-17 07:25:00|2182.5|2176.5|2182.1|2176.1|2182.5|2176.5|2182.1|2176.1|3
1621236310000|2021-05-17 07:25:10|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|1
1621236370000|2021-05-17 07:26:10|2182|2176|2182.3|2176.3|2182.3|2176.3|2182|2176|3
1621236450000|2021-05-17 07:27:30|2182.5|2176.5|2183|2177|2183|2177|2182.5|2176.5|2
1621236500000|2021-05-17 07:28:20|2183.3|2177.3|2184.3|2178.3|2184.3|2178.3|2183.3|2177.3|2
1621236520000|2021-05-17 07:28:40|2184.5|2178.5|2184.3|2178.3|2184.6|2178.6|2184.3|2178.3|4
1621236540000|2021-05-17 07:29:00|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|1
1621236560000|2021-05-17 07:29:20|2184.8|2178.8|2185.8|2179.8|2185.8|2179.8|2184.8|2178.8|3
1621236620000|2021-05-17 07:30:20|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1621236630000|2021-05-17 07:30:30|2185.8|2179.8|2186|2180|2186|2180|2185.8|2179.8|3
1621236640000|2021-05-17 07:30:40|2186.3|2180.3|2186.5|2180.5|2186.5|2180.5|2186.3|2180.3|2
1621236660000|2021-05-17 07:31:00|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|1
1621236670000|2021-05-17 07:31:10|2186|2180|2185.5|2179.5|2186|2180|2185|2179|4
1621236680000|2021-05-17 07:31:20|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|1
1621236720000|2021-05-17 07:32:00|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|1
1621236770000|2021-05-17 07:32:50|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|1
1621236780000|2021-05-17 07:33:00|2185.5|2179.5|2184.3|2178.3|2185.5|2179.5|2184.3|2178.3|2
1621236790000|2021-05-17 07:33:10|2184.1|2178.1|2183.5|2177.5|2184.1|2178.1|2183.3|2177.3|3
1621236800000|2021-05-17 07:33:20|2184.4|2178.4|2184.6|2178.6|2184.6|2178.6|2184.4|2178.4|2
1621236840000|2021-05-17 07:34:00|2184.5|2178.5|2183.8|2177.8|2184.5|2178.5|2183.8|2177.8|2
1621236880000|2021-05-17 07:34:40|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|1
1621236890000|2021-05-17 07:34:50|2183.3|2177.3|2181.9|2175.9|2183.3|2177.3|2181.8|2175.8|4
1621236900000|2021-05-17 07:35:00|2182|2176|2182.3|2176.3|2182.3|2176.3|2182|2176|2
1621236910000|2021-05-17 07:35:10|2182|2176|2181.5|2175.5|2182|2176|2181.5|2175.5|3
1621236930000|2021-05-17 07:35:30|2181.8|2175.8|2181.3|2175.3|2181.8|2175.8|2181.3|2175.3|2
1621236950000|2021-05-17 07:35:50|2181.6|2175.6|2182.3|2176.3|2182.3|2176.3|2181.6|2175.6|3
1621237000000|2021-05-17 07:36:40|2182.8|2176.8|2181.6|2175.6|2182.8|2176.8|2181.6|2175.6|3
1621237030000|2021-05-17 07:37:10|2180.9|2174.9|2181|2175|2181|2175|2180.9|2174.9|2
1621237080000|2021-05-17 07:38:00|2180.6|2174.6|2182.3|2176.3|2182.3|2176.3|2179.9|2173.9|4
1621237110000|2021-05-17 07:38:30|2182.1|2176.1|2179.8|2173.8|2182.1|2176.1|2179.8|2173.8|3
1621237120000|2021-05-17 07:38:40|2179.6|2173.6|2180|2174|2180|2174|2179.4|2173.4|4
1621237130000|2021-05-17 07:38:50|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|1
1621237140000|2021-05-17 07:39:00|2180|2174|2180.3|2174.3|2180.3|2174.3|2180|2174|2
1621237150000|2021-05-17 07:39:10|2180|2174|2180|2174|2180|2174|2180|2174|1
1621237190000|2021-05-17 07:39:50|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|1
1621237220000|2021-05-17 07:40:20|2180.6|2174.6|2180.1|2174.1|2181.6|2175.6|2180.1|2174.1|4
1621237250000|2021-05-17 07:40:50|2179.8|2173.8|2180.1|2174.1|2180.1|2174.1|2179.8|2173.8|3
1621237310000|2021-05-17 07:41:50|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|1
1621237320000|2021-05-17 07:42:00|2180.4|2174.4|2179.4|2173.4|2181|2175|2179.4|2173.4|4
1621237330000|2021-05-17 07:42:10|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1621237360000|2021-05-17 07:42:40|2179.3|2173.3|2179.8|2173.8|2179.8|2173.8|2179.3|2173.3|2
1621237370000|2021-05-17 07:42:50|2180.3|2174.3|2179.5|2173.5|2180.3|2174.3|2179.5|2173.5|5
1621237380000|2021-05-17 07:43:00|2179.4|2173.4|2178.5|2172.5|2179.4|2173.4|2178.5|2172.5|2
1621237390000|2021-05-17 07:43:10|2178.8|2172.8|2178.8|2172.8|2178.8|2172.8|2178.8|2172.8|1
1621237400000|2021-05-17 07:43:20|2179.6|2173.6|2179.5|2173.5|2179.6|2173.6|2179.5|2173.5|2
1621237450000|2021-05-17 07:44:10|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|1
1621237460000|2021-05-17 07:44:20|2179|2173|2178.9|2172.9|2179|2173|2178.9|2172.9|2
1621237490000|2021-05-17 07:44:50|2178.8|2172.8|2178.5|2172.5|2178.8|2172.8|2178.5|2172.5|2
1621237500000|2021-05-17 07:45:00|2178.8|2172.8|2178.5|2172.5|2178.8|2172.8|2178.5|2172.5|2
1621237520000|2021-05-17 07:45:20|2178|2172|2177|2171|2178|2172|2177|2171|3
1621237530000|2021-05-17 07:45:30|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|1
1621237540000|2021-05-17 07:45:40|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|1
1621237570000|2021-05-17 07:46:10|2176.6|2170.6|2176.8|2170.8|2176.8|2170.8|2176.6|2170.6|2
1621237580000|2021-05-17 07:46:20|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|1
1621237590000|2021-05-17 07:46:30|2177|2171|2178.5|2172.5|2178.5|2172.5|2177|2171|6
1621237600000|2021-05-17 07:46:40|2179|2173|2179.5|2173.5|2179.9|2173.9|2179|2173|6
1621237610000|2021-05-17 07:46:50|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1621237620000|2021-05-17 07:47:00|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1621237660000|2021-05-17 07:47:40|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|1
1621237680000|2021-05-17 07:48:00|2179.1|2173.1|2179.3|2173.3|2179.3|2173.3|2179.1|2173.1|2
1621237690000|2021-05-17 07:48:10|2179.5|2173.5|2179.8|2173.8|2179.8|2173.8|2179.5|2173.5|3
1621237740000|2021-05-17 07:49:00|2180|2174|2181.6|2175.6|2181.6|2175.6|2180|2174|2
1621237770000|2021-05-17 07:49:30|2181.4|2175.4|2180.3|2174.3|2181.4|2175.4|2180.3|2174.3|2
1621237780000|2021-05-17 07:49:40|2180.5|2174.5|2180.8|2174.8|2180.8|2174.8|2180.5|2174.5|2
1621237790000|2021-05-17 07:49:50|2180.9|2174.9|2182.1|2176.1|2182.1|2176.1|2180.9|2174.9|5
1621237800000|2021-05-17 07:50:00|2182.3|2176.3|2181.8|2175.8|2182.3|2176.3|2181.8|2175.8|2
1621237830000|2021-05-17 07:50:30|2182|2176|2182.3|2176.3|2182.3|2176.3|2182|2176|2
1621237900000|2021-05-17 07:51:40|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|1
1621237910000|2021-05-17 07:51:50|2182|2176|2183.1|2177.1|2183.3|2177.3|2182|2176|3
1621237930000|2021-05-17 07:52:10|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|1
1621237960000|2021-05-17 07:52:40|2183.6|2177.6|2183.3|2177.3|2183.8|2177.8|2183.1|2177.1|5
1621237970000|2021-05-17 07:52:50|2182.9|2176.9|2184|2178|2184|2178|2182.9|2176.9|3
1621237980000|2021-05-17 07:53:00|2183.9|2177.9|2183.8|2177.8|2183.9|2177.9|2183.8|2177.8|2
1621237990000|2021-05-17 07:53:10|2183|2177|2183.3|2177.3|2183.3|2177.3|2183|2177|2
1621238000000|2021-05-17 07:53:20|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1621238090000|2021-05-17 07:54:50|2183.3|2177.3|2182.6|2176.6|2183.3|2177.3|2182.6|2176.6|5
1621238100000|2021-05-17 07:55:00|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|1
1621238110000|2021-05-17 07:55:10|2183.6|2177.6|2184|2178|2184|2178|2183.6|2177.6|2
1621238120000|2021-05-17 07:55:20|2184.3|2178.3|2184|2178|2184.3|2178.3|2184|2178|2
1621238150000|2021-05-17 07:55:50|2183.8|2177.8|2183.6|2177.6|2183.8|2177.8|2183.6|2177.6|2
1621238160000|2021-05-17 07:56:00|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|1
1621238180000|2021-05-17 07:56:20|2183|2177|2183.3|2177.3|2183.3|2177.3|2183|2177|2
1621238190000|2021-05-17 07:56:30|2183.8|2177.8|2184|2178|2184|2178|2183.8|2177.8|2
1621238210000|2021-05-17 07:56:50|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1621238220000|2021-05-17 07:57:00|2184|2178|2183.8|2177.8|2184|2178|2183.8|2177.8|2
1621238230000|2021-05-17 07:57:10|2184|2178|2184|2178|2184|2178|2184|2178|1
1621238270000|2021-05-17 07:57:50|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1621238280000|2021-05-17 07:58:00|2184|2178|2183.8|2177.8|2184|2178|2183.8|2177.8|2
1621238300000|2021-05-17 07:58:20|2183.5|2177.5|2182.9|2176.9|2183.5|2177.5|2182.8|2176.8|3
1621238320000|2021-05-17 07:58:40|2182.8|2176.8|2181.8|2175.8|2182.8|2176.8|2181.5|2175.5|5
1621238360000|2021-05-17 07:59:20|2181.9|2175.9|2182.1|2176.1|2182.1|2176.1|2181.9|2175.9|3
1621238390000|2021-05-17 07:59:50|2182|2176|2182|2176|2182|2176|2182|2176|1
1621238440000|2021-05-17 08:00:40|2182.3|2176.3|2182.4|2176.4|2182.4|2176.4|2182.3|2176.3|2
1621238450000|2021-05-17 08:00:50|2182.6|2176.6|2182.8|2176.8|2183|2177|2182.6|2176.6|4
1621238460000|2021-05-17 08:01:00|2182.9|2176.9|2183|2177|2183|2177|2182.9|2176.9|2
1621238520000|2021-05-17 08:02:00|2182.8|2176.8|2182.3|2176.3|2182.8|2176.8|2182.3|2176.3|2
1621238560000|2021-05-17 08:02:40|2182|2176|2182|2176|2182|2176|2182|2176|1
1621238590000|2021-05-17 08:03:10|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|1
1621238610000|2021-05-17 08:03:30|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|1
1621238620000|2021-05-17 08:03:40|2183|2177|2183.1|2177.1|2183.1|2177.1|2183|2177|2
1621238640000|2021-05-17 08:04:00|2183.4|2177.4|2183.5|2177.5|2183.5|2177.5|2183.4|2177.4|2
1621238790000|2021-05-17 08:06:30|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1621238800000|2021-05-17 08:06:40|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|1
1621238810000|2021-05-17 08:06:50|2183.8|2177.8|2184|2178|2184|2178|2183.8|2177.8|2
1621238850000|2021-05-17 08:07:30|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1621238860000|2021-05-17 08:07:40|2184|2178|2184|2178|2184|2178|2183.6|2177.6|5
1621238880000|2021-05-17 08:08:00|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1621238890000|2021-05-17 08:08:10|2184|2178|2183.8|2177.8|2184|2178|2183.8|2177.8|2
1621238940000|2021-05-17 08:09:00|2184|2178|2183.8|2177.8|2184|2178|2183.8|2177.8|2
1621238970000|2021-05-17 08:09:30|2184|2178|2184|2178|2184|2178|2184|2178|1
1621238990000|2021-05-17 08:09:50|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|1
1621239000000|2021-05-17 08:10:00|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1621239020000|2021-05-17 08:10:20|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|1
1621239040000|2021-05-17 08:10:40|2184|2178|2184|2178|2184|2178|2184|2178|1
1621239100000|2021-05-17 08:11:40|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|1
1621239120000|2021-05-17 08:12:00|2184.5|2178.5|2184.3|2178.3|2184.5|2178.5|2184.3|2178.3|2
1621239130000|2021-05-17 08:12:10|2184|2178|2184|2178|2184|2178|2184|2178|1
1621239140000|2021-05-17 08:12:20|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|1
1621239150000|2021-05-17 08:12:30|2184.6|2178.6|2184.1|2178.1|2184.6|2178.6|2184.1|2178.1|2
1621239180000|2021-05-17 08:13:00|2184|2178|2184|2178|2184|2178|2184|2178|1
1621239230000|2021-05-17 08:13:50|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|1
1621239260000|2021-05-17 08:14:20|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1621239280000|2021-05-17 08:14:40|2183.9|2177.9|2184|2178|2184.5|2178.5|2183.9|2177.9|4
1621239330000|2021-05-17 08:15:30|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1621239340000|2021-05-17 08:15:40|2184|2178|2184|2178|2184|2178|2184|2178|1
1621239360000|2021-05-17 08:16:00|2184.3|2178.3|2184.5|2178.5|2184.5|2178.5|2184.3|2178.3|2
1621239370000|2021-05-17 08:16:10|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|1
1621239390000|2021-05-17 08:16:30|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|1
1621239410000|2021-05-17 08:16:50|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|1
1621239450000|2021-05-17 08:17:30|2184|2178|2184.3|2178.3|2184.3|2178.3|2184|2178|4
1621239470000|2021-05-17 08:17:50|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1621239480000|2021-05-17 08:18:00|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1621239490000|2021-05-17 08:18:10|2185|2179|2184.8|2178.8|2185.3|2179.3|2184.8|2178.8|4
1621239520000|2021-05-17 08:18:40|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1621239530000|2021-05-17 08:18:50|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|1
1621239540000|2021-05-17 08:19:00|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1621239560000|2021-05-17 08:19:20|2185|2179|2185|2179|2185|2179|2185|2179|1
1621239590000|2021-05-17 08:19:50|2185.3|2179.3|2185.5|2179.5|2185.5|2179.5|2185.3|2179.3|2
1621239620000|2021-05-17 08:20:20|2185.4|2179.4|2185.3|2179.3|2185.4|2179.4|2185.3|2179.3|2
1621239630000|2021-05-17 08:20:30|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1621239640000|2021-05-17 08:20:40|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1621239650000|2021-05-17 08:20:50|2185.5|2179.5|2185.3|2179.3|2185.5|2179.5|2185.3|2179.3|2
1621239690000|2021-05-17 08:21:30|2185.5|2179.5|2185.3|2179.3|2185.8|2179.8|2185.3|2179.3|4
1621239710000|2021-05-17 08:21:50|2185|2179|2183.8|2177.8|2185|2179|2183.8|2177.8|2
1621239760000|2021-05-17 08:22:40|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|1
1621239770000|2021-05-17 08:22:50|2184.8|2178.8|2185|2179|2185|2179|2184.8|2178.8|2
1621239790000|2021-05-17 08:23:10|2185.3|2179.3|2185.8|2179.8|2185.8|2179.8|2185.3|2179.3|2
1621239890000|2021-05-17 08:24:50|2186|2180|2186|2180|2186|2180|2186|2180|1
1621239990000|2021-05-17 08:26:30|2186.1|2180.1|2186.3|2180.3|2186.3|2180.3|2186.1|2180.1|2
1621240000000|2021-05-17 08:26:40|2186|2180|2186|2180|2186|2180|2186|2180|1
1621240010000|2021-05-17 08:26:50|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1621240020000|2021-05-17 08:27:00|2186|2180|2185.5|2179.5|2186|2180|2185.5|2179.5|3
1621240030000|2021-05-17 08:27:10|2185.8|2179.8|2185|2179|2185.8|2179.8|2185|2179|3
1621240060000|2021-05-17 08:27:40|2184.5|2178.5|2184.6|2178.6|2185|2179|2184.5|2178.5|3
1621240070000|2021-05-17 08:27:50|2184.8|2178.8|2184.5|2178.5|2184.8|2178.8|2184.5|2178.5|2
1621240080000|2021-05-17 08:28:00|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|1
1621240170000|2021-05-17 08:29:30|2185|2179|2185.5|2179.5|2185.5|2179.5|2185|2179|2
1621240180000|2021-05-17 08:29:40|2185.8|2179.8|2186|2180|2186|2180|2185.8|2179.8|2
1621240190000|2021-05-17 08:29:50|2186.3|2180.3|2186.1|2180.1|2186.3|2180.3|2186.1|2180.1|2
1621240200000|2021-05-17 08:30:00|2186|2180|2185.4|2179.4|2186|2180|2185.4|2179.4|3
1621240210000|2021-05-17 08:30:10|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|1
1621240300000|2021-05-17 08:31:40|2186|2180|2186|2180|2186|2180|2186|2180|1
1621240310000|2021-05-17 08:31:50|2186.3|2180.3|2186.5|2180.5|2186.5|2180.5|2186.3|2180.3|2
1621240330000|2021-05-17 08:32:10|2186.8|2180.8|2187|2181|2187|2181|2186.8|2180.8|2
1621240340000|2021-05-17 08:32:20|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|1
1621240390000|2021-05-17 08:33:10|2186.5|2180.5|2186.8|2180.8|2186.8|2180.8|2186.5|2180.5|2
1621240400000|2021-05-17 08:33:20|2187|2181|2187|2181|2187|2181|2187|2181|1
1621240420000|2021-05-17 08:33:40|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|1
1621240430000|2021-05-17 08:33:50|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1621240440000|2021-05-17 08:34:00|2186.9|2180.9|2186.9|2180.9|2187.1|2181.1|2186.9|2180.9|3
1621240460000|2021-05-17 08:34:20|2187|2181|2187|2181|2187.3|2181.3|2187|2181|3
1621240480000|2021-05-17 08:34:40|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|1
1621240500000|2021-05-17 08:35:00|2186.8|2180.8|2185.6|2179.6|2186.8|2180.8|2185.6|2179.6|3
1621240560000|2021-05-17 08:36:00|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|1
1621240600000|2021-05-17 08:36:40|2186|2180|2186|2180|2186|2180|2186|2180|1
1621240630000|2021-05-17 08:37:10|2185.9|2179.9|2185.6|2179.6|2185.9|2179.9|2185.6|2179.6|2
1621240640000|2021-05-17 08:37:20|2185.8|2179.8|2186|2180|2186|2180|2185.8|2179.8|2
1621240670000|2021-05-17 08:37:50|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|1
1621240770000|2021-05-17 08:39:30|2186|2180|2186.8|2180.8|2186.8|2180.8|2186|2180|2
1621240780000|2021-05-17 08:39:40|2187|2181|2187|2181|2187|2181|2187|2181|1
1621240790000|2021-05-17 08:39:50|2188.3|2182.3|2188.5|2182.5|2188.5|2182.5|2188.3|2182.3|2
1621240800000|2021-05-17 08:40:00|2188.4|2182.4|2188.5|2182.5|2188.5|2182.5|2188.4|2182.4|2
1621240810000|2021-05-17 08:40:10|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|1
1621240830000|2021-05-17 08:40:30|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|1
1621240860000|2021-05-17 08:41:00|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|1
1621240880000|2021-05-17 08:41:20|2189|2183|2189.3|2183.3|2189.3|2183.3|2189|2183|2
1621240940000|2021-05-17 08:42:20|2189|2183|2188.5|2182.5|2189|2183|2188.5|2182.5|3
1621240960000|2021-05-17 08:42:40|2187.8|2181.8|2187.3|2181.3|2187.8|2181.8|2187|2181|3
1621240990000|2021-05-17 08:43:10|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|1
1621241000000|2021-05-17 08:43:20|2188|2182|2188.1|2182.1|2188.3|2182.3|2188|2182|3
1621241010000|2021-05-17 08:43:30|2188|2182|2187.4|2181.4|2188|2182|2187.4|2181.4|3
1621241020000|2021-05-17 08:43:40|2187.5|2181.5|2187.8|2181.8|2187.8|2181.8|2187.5|2181.5|2
1621241030000|2021-05-17 08:43:50|2188|2182|2188|2182|2188|2182|2188|2182|1
1621241050000|2021-05-17 08:44:10|2187.8|2181.8|2187.5|2181.5|2187.8|2181.8|2187.5|2181.5|2
1621241060000|2021-05-17 08:44:20|2187.3|2181.3|2187.6|2181.6|2187.8|2181.8|2186.1|2180.1|9
1621241090000|2021-05-17 08:44:50|2187.8|2181.8|2188.3|2182.3|2188.3|2182.3|2187.8|2181.8|2
1621241110000|2021-05-17 08:45:10|2189|2183|2189.1|2183.1|2189.1|2183.1|2189|2183|2
1621241120000|2021-05-17 08:45:20|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|1
1621241140000|2021-05-17 08:45:40|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|1
1621241170000|2021-05-17 08:46:10|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|1
1621241190000|2021-05-17 08:46:30|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|1
1621241220000|2021-05-17 08:47:00|2188.5|2182.5|2188.3|2182.3|2188.5|2182.5|2188.3|2182.3|2
1621241230000|2021-05-17 08:47:10|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|1
1621241310000|2021-05-17 08:48:30|2189|2183|2189|2183|2189|2183|2189|2183|1
1621241330000|2021-05-17 08:48:50|2189.5|2183.5|2188.5|2182.5|2189.5|2183.5|2188.5|2182.5|4
1621241370000|2021-05-17 08:49:30|2188.8|2182.8|2189|2183|2189|2183|2188.8|2182.8|2
1621241390000|2021-05-17 08:49:50|2189.3|2183.3|2190.5|2184.5|2190.5|2184.5|2189.3|2183.3|2
1621241400000|2021-05-17 08:50:00|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1621241460000|2021-05-17 08:51:00|2191|2185|2190.6|2184.6|2191|2185|2190.6|2184.6|2
1621241490000|2021-05-17 08:51:30|2191|2185|2191.3|2185.3|2191.3|2185.3|2191|2185|2
1621241500000|2021-05-17 08:51:40|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1621241510000|2021-05-17 08:51:50|2191.8|2185.8|2192|2186|2192|2186|2191.8|2185.8|2
1621241580000|2021-05-17 08:53:00|2192.3|2186.3|2192.1|2186.1|2192.3|2186.3|2192.1|2186.1|2
1621241590000|2021-05-17 08:53:10|2192|2186|2192.3|2186.3|2192.3|2186.3|2192|2186|2
1621241640000|2021-05-17 08:54:00|2192|2186|2192|2186|2192|2186|2192|2186|1
1621241650000|2021-05-17 08:54:10|2191|2185|2191|2185|2191|2185|2191|2185|1
1621241680000|2021-05-17 08:54:40|2191.3|2185.3|2191.8|2185.8|2191.8|2185.8|2191.3|2185.3|2
1621241710000|2021-05-17 08:55:10|2192|2186|2192|2186|2192|2186|2192|2186|1
1621241790000|2021-05-17 08:56:30|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|1
1621241800000|2021-05-17 08:56:40|2192.5|2186.5|2192.6|2186.6|2192.6|2186.6|2192.5|2186.5|2
1621241840000|2021-05-17 08:57:20|2192.5|2186.5|2192.3|2186.3|2192.5|2186.5|2192.3|2186.3|2
1621241900000|2021-05-17 08:58:20|2192|2186|2190.5|2184.5|2192|2186|2190.5|2184.5|4
1621241910000|2021-05-17 08:58:30|2190.8|2184.8|2191.3|2185.3|2191.3|2185.3|2190.8|2184.8|4
1621241950000|2021-05-17 08:59:10|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1621241960000|2021-05-17 08:59:20|2191.9|2185.9|2191.9|2185.9|2192.1|2186.1|2191.8|2185.8|5
1621241970000|2021-05-17 08:59:30|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1621241990000|2021-05-17 08:59:50|2191.6|2185.6|2191.9|2185.9|2191.9|2185.9|2191.5|2185.5|4
1621242000000|2021-05-17 09:00:00|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|1
1621242070000|2021-05-17 09:01:10|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.6|2185.6|3
1621242080000|2021-05-17 09:01:20|2192|2186|2192|2186|2192|2186|2192|2186|1
1621242180000|2021-05-17 09:03:00|2191.9|2185.9|2191.5|2185.5|2191.9|2185.9|2191.5|2185.5|2
1621242220000|2021-05-17 09:03:40|2191.6|2185.6|2191.9|2185.9|2191.9|2185.9|2191.6|2185.6|2
1621242260000|2021-05-17 09:04:20|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1621242270000|2021-05-17 09:04:30|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|1
1621242280000|2021-05-17 09:04:40|2191.5|2185.5|2191|2185|2191.5|2185.5|2190.9|2184.9|3
1621242340000|2021-05-17 09:05:40|2191.1|2185.1|2191.3|2185.3|2191.3|2185.3|2191.1|2185.1|2
1621242380000|2021-05-17 09:06:20|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1621242420000|2021-05-17 09:07:00|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2190.9|2184.9|3
1621242430000|2021-05-17 09:07:10|2191.5|2185.5|2191.3|2185.3|2191.5|2185.5|2191.3|2185.3|2
1621242480000|2021-05-17 09:08:00|2191|2185|2191|2185|2191|2185|2191|2185|1
1621242500000|2021-05-17 09:08:20|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|1
1621242550000|2021-05-17 09:09:10|2191|2185|2191|2185|2191|2185|2191|2185|1
1621242560000|2021-05-17 09:09:20|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|1
1621242640000|2021-05-17 09:10:40|2191|2185|2190.3|2184.3|2191|2185|2190.3|2184.3|2
1621242650000|2021-05-17 09:10:50|2190.9|2184.9|2191|2185|2191|2185|2190.9|2184.9|2
1621242660000|2021-05-17 09:11:00|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1621242670000|2021-05-17 09:11:10|2190.8|2184.8|2191|2185|2191|2185|2190.8|2184.8|2
1621242720000|2021-05-17 09:12:00|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|1
1621242740000|2021-05-17 09:12:20|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1621242780000|2021-05-17 09:13:00|2191.8|2185.8|2192.3|2186.3|2192.3|2186.3|2191.8|2185.8|2
1621242800000|2021-05-17 09:13:20|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1621242810000|2021-05-17 09:13:30|2191.8|2185.8|2192|2186|2192|2186|2191.8|2185.8|2
1621242830000|2021-05-17 09:13:50|2193|2187|2192.8|2186.8|2193|2187|2192.8|2186.8|2
1621242840000|2021-05-17 09:14:00|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|1
1621242860000|2021-05-17 09:14:20|2193.1|2187.1|2193.8|2187.8|2193.8|2187.8|2193.1|2187.1|2
1621242880000|2021-05-17 09:14:40|2196|2190|2195.5|2189.5|2196|2190|2195.5|2189.5|3
1621242910000|2021-05-17 09:15:10|2196|2190|2196.3|2190.3|2196.3|2190.3|2196|2190|3
1621242920000|2021-05-17 09:15:20|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|1
1621242940000|2021-05-17 09:15:40|2196.3|2190.3|2196.5|2190.5|2196.5|2190.5|2196|2190|6
1621242980000|2021-05-17 09:16:20|2196.6|2190.6|2197|2191|2197|2191|2196.6|2190.6|2
1621243050000|2021-05-17 09:17:30|2196.8|2190.8|2196.1|2190.1|2196.8|2190.8|2196|2190|5
1621243100000|2021-05-17 09:18:20|2196.3|2190.3|2196.4|2190.4|2196.4|2190.4|2196.3|2190.3|2
1621243130000|2021-05-17 09:18:50|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|1
1621243140000|2021-05-17 09:19:00|2196|2190|2196.1|2190.1|2196.1|2190.1|2196|2190|2
1621243170000|2021-05-17 09:19:30|2196|2190|2196|2190|2196|2190|2196|2190|1
1621243220000|2021-05-17 09:20:20|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|1
1621243250000|2021-05-17 09:20:50|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|1
1621243310000|2021-05-17 09:21:50|2195.9|2189.9|2196.1|2190.1|2196.1|2190.1|2195.9|2189.9|3
1621243320000|2021-05-17 09:22:00|2196|2190|2195.5|2189.5|2196|2190|2195.5|2189.5|2
1621243410000|2021-05-17 09:23:30|2195|2189|2195|2189|2195|2189|2195|2189|1
1621243430000|2021-05-17 09:23:50|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|1
1621243450000|2021-05-17 09:24:10|2195.4|2189.4|2195.5|2189.5|2195.6|2189.6|2195.4|2189.4|3
1621243460000|2021-05-17 09:24:20|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|1
1621243470000|2021-05-17 09:24:30|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|1
1621243560000|2021-05-17 09:26:00|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|1
1621243570000|2021-05-17 09:26:10|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|1
1621243580000|2021-05-17 09:26:20|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|1
1621243680000|2021-05-17 09:28:00|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|1
1621243690000|2021-05-17 09:28:10|2194.3|2188.3|2194.8|2188.8|2194.8|2188.8|2194.3|2188.3|2
1621243720000|2021-05-17 09:28:40|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|1
1621243770000|2021-05-17 09:29:30|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|1
1621243810000|2021-05-17 09:30:10|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|1
1621243830000|2021-05-17 09:30:30|2194.5|2188.5|2194.8|2188.8|2194.8|2188.8|2194.5|2188.5|2
1621243930000|2021-05-17 09:32:10|2194.3|2188.3|2194|2188|2194.3|2188.3|2194|2188|2
1621244040000|2021-05-17 09:34:00|2194.1|2188.1|2194.1|2188.1|2194.1|2188.1|2194.1|2188.1|1
1621244080000|2021-05-17 09:34:40|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|1
1621244140000|2021-05-17 09:35:40|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|1
1621244220000|2021-05-17 09:37:00|2194.1|2188.1|2194.1|2188.1|2194.1|2188.1|2194.1|2188.1|1
1621244230000|2021-05-17 09:37:10|2194|2188|2194.3|2188.3|2194.3|2188.3|2194|2188|2
1621244250000|2021-05-17 09:37:30|2194|2188|2194.3|2188.3|2194.3|2188.3|2193.8|2187.8|5
1621244260000|2021-05-17 09:37:40|2194|2188|2194|2188|2194|2188|2194|2188|1
1621244330000|2021-05-17 09:38:50|2194.3|2188.3|2194.6|2188.6|2194.6|2188.6|2194.3|2188.3|2
1621244360000|2021-05-17 09:39:20|2194.5|2188.5|2194.3|2188.3|2194.5|2188.5|2194.3|2188.3|2
1621244380000|2021-05-17 09:39:40|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|1
1621244390000|2021-05-17 09:39:50|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|1
1621244560000|2021-05-17 09:42:40|2194.4|2188.4|2194.6|2188.6|2194.6|2188.6|2194.4|2188.4|3
1621244670000|2021-05-17 09:44:30|2194.5|2188.5|2194|2188|2194.5|2188.5|2193.9|2187.9|4
1621244820000|2021-05-17 09:47:00|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|1
1621244860000|2021-05-17 09:47:40|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|1
1621244910000|2021-05-17 09:48:30|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|1
1621244980000|2021-05-17 09:49:40|2194|2188|2193.9|2187.9|2194|2188|2193.9|2187.9|2
1621245050000|2021-05-17 09:50:50|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|1
1621245080000|2021-05-17 09:51:20|2193.9|2187.9|2194|2188|2194|2188|2193.9|2187.9|2
1621245100000|2021-05-17 09:51:40|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|1
1621245410000|2021-05-17 09:56:50|2194.1|2188.1|2194|2188|2194.1|2188.1|2194|2188|2
1621245430000|2021-05-17 09:57:10|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|1
1621245850000|2021-05-17 10:04:10|2194|2188|2194|2188|2194|2188|2194|2188|1
1621245900000|2021-05-17 10:05:00|2194.3|2188.3|2194.5|2188.5|2194.5|2188.5|2194.3|2188.3|2
1621245930000|2021-05-17 10:05:30|2195.4|2189.4|2195.3|2189.3|2195.4|2189.4|2195.3|2189.3|2
1621245940000|2021-05-17 10:05:40|2195.5|2189.5|2196.8|2190.8|2196.8|2190.8|2195.5|2189.5|3
1621245950000|2021-05-17 10:05:50|2197|2191|2197.5|2191.5|2197.5|2191.5|2196.5|2190.5|5
1621245960000|2021-05-17 10:06:00|2197.8|2191.8|2199|2193|2199.3|2193.3|2197.8|2191.8|5
1621245970000|2021-05-17 10:06:10|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|2198.5|2192.5|3
1621245980000|2021-05-17 10:06:20|2199|2193|2199|2193|2199|2193|2199|2193|1
1621245990000|2021-05-17 10:06:30|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|1
1621246010000|2021-05-17 10:06:50|2199.3|2193.3|2199.5|2193.5|2199.5|2193.5|2199.3|2193.3|2
1621246090000|2021-05-17 10:08:10|2199.6|2193.6|2199.3|2193.3|2199.6|2193.6|2199.3|2193.3|3
1621246110000|2021-05-17 10:08:30|2199.5|2193.5|2199|2193|2199.5|2193.5|2199|2193|2
1621246140000|2021-05-17 10:09:00|2198.8|2192.8|2199|2193|2199|2193|2198.8|2192.8|2
1621246160000|2021-05-17 10:09:20|2199.3|2193.3|2199.5|2193.5|2199.5|2193.5|2199.3|2193.3|2
1621246200000|2021-05-17 10:10:00|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|1
1621246210000|2021-05-17 10:10:10|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|1
1621246220000|2021-05-17 10:10:20|2199|2193|2199|2193|2199|2193|2199|2193|1
1621246320000|2021-05-17 10:12:00|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|1
1621246350000|2021-05-17 10:12:30|2199|2193|2199|2193|2199|2193|2199|2193|1
1621246400000|2021-05-17 10:13:20|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|1
1621246440000|2021-05-17 10:14:00|2199|2193|2199|2193|2199|2193|2199|2193|1
1621246450000|2021-05-17 10:14:10|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|1
1621246490000|2021-05-17 10:14:50|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|1
1621246500000|2021-05-17 10:15:00|2198.1|2192.1|2198|2192|2198.3|2192.3|2198|2192|3
1621246510000|2021-05-17 10:15:10|2197.9|2191.9|2197.8|2191.8|2197.9|2191.9|2197.8|2191.8|2
1621246520000|2021-05-17 10:15:20|2197.9|2191.9|2196.8|2190.8|2197.9|2191.9|2196.8|2190.8|2
1621246540000|2021-05-17 10:15:40|2197|2191|2197.5|2191.5|2197.5|2191.5|2197|2191|2
1621246550000|2021-05-17 10:15:50|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|1
1621246580000|2021-05-17 10:16:20|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|1
1621246620000|2021-05-17 10:17:00|2197.8|2191.8|2198|2192|2198|2192|2197.8|2191.8|2
1621246630000|2021-05-17 10:17:10|2197.8|2191.8|2197.5|2191.5|2197.8|2191.8|2197.5|2191.5|2
1621246650000|2021-05-17 10:17:30|2197.8|2191.8|2198.1|2192.1|2198.1|2192.1|2197.8|2191.8|3
1621246720000|2021-05-17 10:18:40|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|1
1621246730000|2021-05-17 10:18:50|2198|2192|2198|2192|2198|2192|2198|2192|1
1621246770000|2021-05-17 10:19:30|2198.1|2192.1|2198|2192|2198.1|2192.1|2198|2192|2
1621246790000|2021-05-17 10:19:50|2198.1|2192.1|2198.1|2192.1|2198.1|2192.1|2198.1|2192.1|1
1621246800000|2021-05-17 10:20:00|2198.3|2192.3|2198.5|2192.5|2198.5|2192.5|2198.3|2192.3|2
1621246860000|2021-05-17 10:21:00|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|1
1621246910000|2021-05-17 10:21:50|2198.5|2192.5|2198.3|2192.3|2198.5|2192.5|2198.3|2192.3|2
1621246970000|2021-05-17 10:22:50|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|1
1621247000000|2021-05-17 10:23:20|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|1
1621247010000|2021-05-17 10:23:30|2198|2192|2198|2192|2198|2192|2198|2192|1
1621247090000|2021-05-17 10:24:50|2197.8|2191.8|2197|2191|2197.8|2191.8|2197|2191|2
1621247190000|2021-05-17 10:26:30|2197.3|2191.3|2197.6|2191.6|2197.6|2191.6|2197.3|2191.3|2
1621247250000|2021-05-17 10:27:30|2197.4|2191.4|2196.9|2190.9|2197.4|2191.4|2196.6|2190.6|3
1621247290000|2021-05-17 10:28:10|2197.1|2191.1|2197.3|2191.3|2197.3|2191.3|2197.1|2191.1|2
1621247340000|2021-05-17 10:29:00|2197.4|2191.4|2197.4|2191.4|2197.4|2191.4|2197.4|2191.4|1
1621247450000|2021-05-17 10:30:50|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|1
1621247480000|2021-05-17 10:31:20|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|1
1621247490000|2021-05-17 10:31:30|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|1
1621247600000|2021-05-17 10:33:20|2197|2191|2196.8|2190.8|2197|2191|2196.8|2190.8|2
1621247610000|2021-05-17 10:33:30|2197|2191|2197.1|2191.1|2197.1|2191.1|2196.8|2190.8|3
1621247670000|2021-05-17 10:34:30|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|1
1621247720000|2021-05-17 10:35:20|2197.4|2191.4|2197.4|2191.4|2197.4|2191.4|2197.4|2191.4|1
1621247830000|2021-05-17 10:37:10|2197.1|2191.1|2197.8|2191.8|2197.8|2191.8|2197.1|2191.1|2
1621247970000|2021-05-17 10:39:30|2197.5|2191.5|2196.4|2190.4|2197.5|2191.5|2196.4|2190.4|3
1621247980000|2021-05-17 10:39:40|2196.3|2190.3|2195.5|2189.5|2196.3|2190.3|2195.4|2189.4|5
1621248000000|2021-05-17 10:40:00|2195.6|2189.6|2195.9|2189.9|2195.9|2189.9|2195.6|2189.6|2
1621248010000|2021-05-17 10:40:10|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|1
1621248040000|2021-05-17 10:40:40|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|1
1621248120000|2021-05-17 10:42:00|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|1
1621248130000|2021-05-17 10:42:10|2195.6|2189.6|2195.4|2189.4|2195.6|2189.6|2195.4|2189.4|2
1621248150000|2021-05-17 10:42:30|2195.5|2189.5|2195.6|2189.6|2195.9|2189.9|2195.5|2189.5|3
1621248180000|2021-05-17 10:43:00|2195.9|2189.9|2196.5|2190.5|2196.5|2190.5|2195.9|2189.9|3
1621248270000|2021-05-17 10:44:30|2197|2191|2197.3|2191.3|2197.4|2191.4|2197|2191|4
1621248280000|2021-05-17 10:44:40|2197|2191|2197|2191|2197|2191|2197|2191|1
1621248380000|2021-05-17 10:46:20|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|1
1621248400000|2021-05-17 10:46:40|2197|2191|2196.8|2190.8|2197|2191|2196.8|2190.8|2
1621248480000|2021-05-17 10:48:00|2196.4|2190.4|2196.1|2190.1|2196.4|2190.4|2196.1|2190.1|2
1621248750000|2021-05-17 10:52:30|2196|2190|2196|2190|2196|2190|2196|2190|1
1621248810000|2021-05-17 10:53:30|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|1
1621248820000|2021-05-17 10:53:40|2195.5|2189.5|2195.1|2189.1|2195.5|2189.5|2195.1|2189.1|2
1621248870000|2021-05-17 10:54:30|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|1
1621248950000|2021-05-17 10:55:50|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|1
1621249050000|2021-05-17 10:57:30|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|1
1621249110000|2021-05-17 10:58:30|2195|2189|2195|2189|2195|2189|2195|2189|1
1621249160000|2021-05-17 10:59:20|2194.9|2188.9|2194.4|2188.4|2194.9|2188.9|2194.4|2188.4|2
1621249170000|2021-05-17 10:59:30|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|1
1621249180000|2021-05-17 10:59:40|2194.4|2188.4|2194.3|2188.3|2194.4|2188.4|2194.3|2188.3|2
1621249260000|2021-05-17 11:01:00|2194.5|2188.5|2194.8|2188.8|2194.8|2188.8|2194.5|2188.5|2
1621249290000|2021-05-17 11:01:30|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|1
1621249320000|2021-05-17 11:02:00|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|1
1621249330000|2021-05-17 11:02:10|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|1
1621249380000|2021-05-17 11:03:00|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|1
1621249410000|2021-05-17 11:03:30|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|1
1621249420000|2021-05-17 11:03:40|2195|2189|2195|2189|2195|2189|2195|2189|1
1621249520000|2021-05-17 11:05:20|2194.8|2188.8|2194.3|2188.3|2194.8|2188.8|2194.3|2188.3|2
1621249570000|2021-05-17 11:06:10|2194.5|2188.5|2194.3|2188.3|2194.5|2188.5|2194.3|2188.3|2
1621249580000|2021-05-17 11:06:20|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|1
1621249590000|2021-05-17 11:06:30|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|1
1621249630000|2021-05-17 11:07:10|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|1
1621249720000|2021-05-17 11:08:40|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|1
1621249830000|2021-05-17 11:10:30|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|1
1621249890000|2021-05-17 11:11:30|2195|2189|2195.9|2189.9|2195.9|2189.9|2195|2189|3
1621249920000|2021-05-17 11:12:00|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|1
1621249980000|2021-05-17 11:13:00|2196|2190|2196|2190|2196|2190|2196|2190|1
1621250030000|2021-05-17 11:13:50|2195.8|2189.8|2196|2190|2196|2190|2195.8|2189.8|2
1621250050000|2021-05-17 11:14:10|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|1
1621250270000|2021-05-17 11:17:50|2196.3|2190.3|2196.9|2190.9|2196.9|2190.9|2196.3|2190.3|2
1621250320000|2021-05-17 11:18:40|2196|2190|2195.3|2189.3|2196|2190|2195.3|2189.3|4
1621250330000|2021-05-17 11:18:50|2195|2189|2194.8|2188.8|2195|2189|2194.8|2188.8|3
1621250360000|2021-05-17 11:19:20|2194.5|2188.5|2194.1|2188.1|2194.5|2188.5|2194.1|2188.1|2
1621250400000|2021-05-17 11:20:00|2194.4|2188.4|2194.9|2188.9|2194.9|2188.9|2194.4|2188.4|2
1621250540000|2021-05-17 11:22:20|2195.3|2189.3|2195.8|2189.8|2195.8|2189.8|2195.3|2189.3|3
1621250550000|2021-05-17 11:22:30|2196.1|2190.1|2196.6|2190.6|2196.6|2190.6|2196.1|2190.1|3
1621250610000|2021-05-17 11:23:30|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|1
1621250620000|2021-05-17 11:23:40|2196.3|2190.3|2196.3|2190.3|2196.4|2190.4|2196.3|2190.3|3
1621250700000|2021-05-17 11:25:00|2197|2191|2197|2191|2197|2191|2197|2191|1
1621250720000|2021-05-17 11:25:20|2196.8|2190.8|2196|2190|2196.8|2190.8|2196|2190|4
1621250740000|2021-05-17 11:25:40|2196.3|2190.3|2195.4|2189.4|2196.5|2190.5|2195.4|2189.4|4
1621250790000|2021-05-17 11:26:30|2195.1|2189.1|2195|2189|2195.1|2189.1|2195|2189|2
1621250900000|2021-05-17 11:28:20|2194.8|2188.8|2194.3|2188.3|2194.8|2188.8|2194.3|2188.3|3
1621250910000|2021-05-17 11:28:30|2194|2188|2194.5|2188.5|2194.8|2188.8|2194|2188|3
1621250960000|2021-05-17 11:29:20|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|1
1621250980000|2021-05-17 11:29:40|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|1
1621250990000|2021-05-17 11:29:50|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|1
1621251000000|2021-05-17 11:30:00|2195.4|2189.4|2194.8|2188.8|2195.4|2189.4|2194.8|2188.8|2
1621251010000|2021-05-17 11:30:10|2194.6|2188.6|2194.5|2188.5|2194.6|2188.6|2194.5|2188.5|2
1621251020000|2021-05-17 11:30:20|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|1
1621251030000|2021-05-17 11:30:30|2192.8|2186.8|2192.8|2186.8|2193|2187|2192.8|2186.8|3
1621251100000|2021-05-17 11:31:40|2192.6|2186.6|2192.1|2186.1|2192.6|2186.6|2192.1|2186.1|4
1621251130000|2021-05-17 11:32:10|2192.3|2186.3|2192.9|2186.9|2192.9|2186.9|2192.3|2186.3|2
1621251140000|2021-05-17 11:32:20|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|1
1621251190000|2021-05-17 11:33:10|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|1
1621251200000|2021-05-17 11:33:20|2192.4|2186.4|2191.9|2185.9|2192.4|2186.4|2191.9|2185.9|3
1621251250000|2021-05-17 11:34:10|2191.8|2185.8|2190.9|2184.9|2191.8|2185.8|2190.5|2184.5|4
1621251290000|2021-05-17 11:34:50|2190.5|2184.5|2189.8|2183.8|2190.5|2184.5|2189.6|2183.6|3
1621251310000|2021-05-17 11:35:10|2190|2184|2190.8|2184.8|2190.8|2184.8|2190|2184|4
1621251320000|2021-05-17 11:35:20|2191.3|2185.3|2190.1|2184.1|2191.3|2185.3|2190.1|2184.1|4
1621251360000|2021-05-17 11:36:00|2189.5|2183.5|2189.6|2183.6|2189.6|2183.6|2189.5|2183.5|2
1621251400000|2021-05-17 11:36:40|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|1
1621251520000|2021-05-17 11:38:40|2190|2184|2190|2184|2190|2184|2190|2184|1
1621251580000|2021-05-17 11:39:40|2191.1|2185.1|2191.6|2185.6|2191.6|2185.6|2191.1|2185.1|2
1621251600000|2021-05-17 11:40:00|2191.8|2185.8|2192|2186|2192|2186|2191.8|2185.8|2
1621251650000|2021-05-17 11:40:50|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|1
1621251660000|2021-05-17 11:41:00|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|1
1621251720000|2021-05-17 11:42:00|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|1
1621251730000|2021-05-17 11:42:10|2193.4|2187.4|2193.5|2187.5|2193.5|2187.5|2193.4|2187.4|2
1621251750000|2021-05-17 11:42:30|2193.8|2187.8|2194|2188|2194|2188|2193.8|2187.8|2
1621251770000|2021-05-17 11:42:50|2194.1|2188.1|2194.5|2188.5|2194.5|2188.5|2194.1|2188.1|2
1621251780000|2021-05-17 11:43:00|2193.9|2187.9|2194.5|2188.5|2194.5|2188.5|2193.9|2187.9|2
1621251790000|2021-05-17 11:43:10|2194.3|2188.3|2194.6|2188.6|2194.6|2188.6|2194.3|2188.3|2
1621251800000|2021-05-17 11:43:20|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|1
1621251810000|2021-05-17 11:43:30|2195|2189|2195.3|2189.3|2195.3|2189.3|2195|2189|2
1621251820000|2021-05-17 11:43:40|2195|2189|2194.8|2188.8|2195.1|2189.1|2194.8|2188.8|5
1621251830000|2021-05-17 11:43:50|2195|2189|2195|2189|2195|2189|2195|2189|1
1621251860000|2021-05-17 11:44:20|2195.3|2189.3|2196.3|2190.3|2196.3|2190.3|2195.3|2189.3|4
1621251880000|2021-05-17 11:44:40|2196.5|2190.5|2196.8|2190.8|2197|2191|2196.5|2190.5|4
1621251890000|2021-05-17 11:44:50|2196.9|2190.9|2197.3|2191.3|2197.3|2191.3|2196.9|2190.9|3
1621251900000|2021-05-17 11:45:00|2197.1|2191.1|2196.3|2190.3|2197.1|2191.1|2196.3|2190.3|4
1621251920000|2021-05-17 11:45:20|2196.4|2190.4|2196.6|2190.6|2196.6|2190.6|2196.4|2190.4|3
1621251930000|2021-05-17 11:45:30|2197.3|2191.3|2197.6|2191.6|2198.3|2192.3|2197.3|2191.3|5
1621251940000|2021-05-17 11:45:40|2198.1|2192.1|2198.8|2192.8|2198.8|2192.8|2198.1|2192.1|3
1621251950000|2021-05-17 11:45:50|2198.5|2192.5|2197.8|2191.8|2198.8|2192.8|2197.8|2191.8|5
1621251960000|2021-05-17 11:46:00|2197.5|2191.5|2197.6|2191.6|2197.6|2191.6|2197.5|2191.5|2
1621251970000|2021-05-17 11:46:10|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|2197.4|2191.4|3
1621251980000|2021-05-17 11:46:20|2197.8|2191.8|2197.9|2191.9|2198|2192|2197.8|2191.8|3
1621251990000|2021-05-17 11:46:30|2198.1|2192.1|2198|2192|2198.4|2192.4|2198|2192|5
1621252000000|2021-05-17 11:46:40|2197.8|2191.8|2198.3|2192.3|2198.3|2192.3|2197.5|2191.5|4
1621252010000|2021-05-17 11:46:50|2198.1|2192.1|2199.3|2193.3|2199.3|2193.3|2198.1|2192.1|7
1621252030000|2021-05-17 11:47:10|2199|2193|2198.8|2192.8|2199.1|2193.1|2198.8|2192.8|6
1621252050000|2021-05-17 11:47:30|2198.6|2192.6|2197.8|2191.8|2198.6|2192.6|2197.8|2191.8|6
1621252060000|2021-05-17 11:47:40|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|1
1621252070000|2021-05-17 11:47:50|2198.5|2192.5|2198.6|2192.6|2198.8|2192.8|2198.5|2192.5|6
1621252080000|2021-05-17 11:48:00|2198.8|2192.8|2198.6|2192.6|2198.8|2192.8|2198.6|2192.6|2
1621252090000|2021-05-17 11:48:10|2198.8|2192.8|2198.6|2192.6|2198.8|2192.8|2198.5|2192.5|4
1621252110000|2021-05-17 11:48:30|2199|2193|2198.6|2192.6|2199|2193|2198.6|2192.6|2
1621252120000|2021-05-17 11:48:40|2198.8|2192.8|2198.6|2192.6|2198.8|2192.8|2198.6|2192.6|2
1621252130000|2021-05-17 11:48:50|2198.8|2192.8|2198.6|2192.6|2199|2193|2198.6|2192.6|5
1621252140000|2021-05-17 11:49:00|2198.9|2192.9|2198.5|2192.5|2198.9|2192.9|2198.5|2192.5|3
1621252150000|2021-05-17 11:49:10|2198.8|2192.8|2198.5|2192.5|2198.8|2192.8|2198.5|2192.5|2
1621252160000|2021-05-17 11:49:20|2198.8|2192.8|2199.1|2193.1|2199.1|2193.1|2198.8|2192.8|3
1621252170000|2021-05-17 11:49:30|2199.3|2193.3|2199.5|2193.5|2199.5|2193.5|2199.3|2193.3|2
1621252180000|2021-05-17 11:49:40|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|1
1621252190000|2021-05-17 11:49:50|2199.6|2193.6|2199.5|2193.5|2199.6|2193.6|2199.5|2193.5|2
1621252200000|2021-05-17 11:50:00|2199.3|2193.3|2198.4|2192.4|2199.3|2193.3|2198.4|2192.4|5
1621252210000|2021-05-17 11:50:10|2198|2192|2196.8|2190.8|2198|2192|2196.8|2190.8|4
1621252220000|2021-05-17 11:50:20|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|1
1621252230000|2021-05-17 11:50:30|2196.4|2190.4|2197.5|2191.5|2197.5|2191.5|2196.4|2190.4|2
1621252240000|2021-05-17 11:50:40|2197.4|2191.4|2196.8|2190.8|2197.4|2191.4|2196.8|2190.8|3
1621252270000|2021-05-17 11:51:10|2196.5|2190.5|2196.4|2190.4|2196.5|2190.5|2196.4|2190.4|2
1621252280000|2021-05-17 11:51:20|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|1
1621252290000|2021-05-17 11:51:30|2196|2190|2195.5|2189.5|2196|2190|2195.5|2189.5|2
1621252320000|2021-05-17 11:52:00|2195.9|2189.9|2196.3|2190.3|2196.3|2190.3|2195.8|2189.8|4
1621252330000|2021-05-17 11:52:10|2196.6|2190.6|2196.5|2190.5|2197|2191|2196.5|2190.5|5
1621252360000|2021-05-17 11:52:40|2196.3|2190.3|2196.1|2190.1|2196.3|2190.3|2196.1|2190.1|2
1621252370000|2021-05-17 11:52:50|2196|2190|2195.8|2189.8|2196|2190|2195.8|2189.8|2
1621252390000|2021-05-17 11:53:10|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|1
1621252440000|2021-05-17 11:54:00|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|1
1621252450000|2021-05-17 11:54:10|2195.1|2189.1|2194.3|2188.3|2195.1|2189.1|2194.3|2188.3|4
1621252470000|2021-05-17 11:54:30|2193.8|2187.8|2194.8|2188.8|2194.8|2188.8|2193.8|2187.8|5
1621252520000|2021-05-17 11:55:20|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|1
1621252610000|2021-05-17 11:56:50|2194.8|2188.8|2194.9|2188.9|2194.9|2188.9|2194.8|2188.8|2
1621252620000|2021-05-17 11:57:00|2195.1|2189.1|2195.6|2189.6|2195.6|2189.6|2195.1|2189.1|3
1621252640000|2021-05-17 11:57:20|2195.8|2189.8|2195.5|2189.5|2196|2190|2195.5|2189.5|5
1621252650000|2021-05-17 11:57:30|2196|2190|2196|2190|2196|2190|2195.5|2189.5|4
1621252660000|2021-05-17 11:57:40|2195.8|2189.8|2195.5|2189.5|2195.8|2189.8|2195.5|2189.5|2
1621252700000|2021-05-17 11:58:20|2195.4|2189.4|2194.8|2188.8|2195.4|2189.4|2194.8|2188.8|2
1621252710000|2021-05-17 11:58:30|2194.5|2188.5|2194.3|2188.3|2194.5|2188.5|2194|2188|3
1621252790000|2021-05-17 11:59:50|2194.5|2188.5|2194.6|2188.6|2194.6|2188.6|2194.5|2188.5|2
1621252920000|2021-05-17 12:02:00|2195|2189|2194.8|2188.8|2195.4|2189.4|2194.8|2188.8|4
1621252930000|2021-05-17 12:02:10|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|1
1621252950000|2021-05-17 12:02:30|2195.8|2189.8|2197|2191|2197|2191|2195.8|2189.8|3
1621252970000|2021-05-17 12:02:50|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|1
1621252980000|2021-05-17 12:03:00|2196.4|2190.4|2196.8|2190.8|2196.8|2190.8|2196.4|2190.4|2
1621253040000|2021-05-17 12:04:00|2196.3|2190.3|2195.3|2189.3|2196.3|2190.3|2195.3|2189.3|3
1621253050000|2021-05-17 12:04:10|2195.5|2189.5|2196.3|2190.3|2196.3|2190.3|2195.1|2189.1|6
1621253060000|2021-05-17 12:04:20|2196|2190|2196.5|2190.5|2196.5|2190.5|2195.8|2189.8|5
1621253190000|2021-05-17 12:06:30|2196.6|2190.6|2196.5|2190.5|2197.1|2191.1|2196.5|2190.5|4
1621253270000|2021-05-17 12:07:50|2196.8|2190.8|2196.5|2190.5|2196.8|2190.8|2196.5|2190.5|2
1621253330000|2021-05-17 12:08:50|2196.8|2190.8|2196.5|2190.5|2196.8|2190.8|2196.5|2190.5|2
1621253340000|2021-05-17 12:09:00|2195.5|2189.5|2195.1|2189.1|2195.8|2189.8|2195.1|2189.1|4
1621253360000|2021-05-17 12:09:20|2195.5|2189.5|2195.5|2189.5|2195.9|2189.9|2195.5|2189.5|4
1621253370000|2021-05-17 12:09:30|2195.8|2189.8|2195.6|2189.6|2195.8|2189.8|2195.6|2189.6|2
1621253390000|2021-05-17 12:09:50|2196|2190|2196.8|2190.8|2197|2191|2196|2190|3
1621253430000|2021-05-17 12:10:30|2196.9|2190.9|2196.6|2190.6|2197|2191|2196.6|2190.6|4
1621253470000|2021-05-17 12:11:10|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|1
1621253490000|2021-05-17 12:11:30|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|1
1621253500000|2021-05-17 12:11:40|2196|2190|2196.3|2190.3|2196.3|2190.3|2196|2190|2
1621253570000|2021-05-17 12:12:50|2196|2190|2195.8|2189.8|2196|2190|2195.8|2189.8|3
1621253680000|2021-05-17 12:14:40|2196|2190|2196|2190|2196|2190|2196|2190|1
1621253690000|2021-05-17 12:14:50|2195.8|2189.8|2195.6|2189.6|2195.8|2189.8|2195.6|2189.6|2
1621253720000|2021-05-17 12:15:20|2195.5|2189.5|2195|2189|2195.5|2189.5|2195|2189|3
1621253920000|2021-05-17 12:18:40|2196|2190|2196|2190|2196|2190|2196|2190|1
1621253970000|2021-05-17 12:19:30|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|1
1621253990000|2021-05-17 12:19:50|2195.3|2189.3|2195|2189|2195.3|2189.3|2195|2189|2
1621254000000|2021-05-17 12:20:00|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|1
1621254040000|2021-05-17 12:20:40|2196|2190|2196|2190|2196|2190|2196|2190|1
1621254050000|2021-05-17 12:20:50|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|1
1621254060000|2021-05-17 12:21:00|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|1
1621254070000|2021-05-17 12:21:10|2195|2189|2195.3|2189.3|2195.6|2189.6|2195|2189|4
1621254130000|2021-05-17 12:22:10|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|1
1621254220000|2021-05-17 12:23:40|2195|2189|2194.8|2188.8|2195|2189|2194.8|2188.8|2
1621254230000|2021-05-17 12:23:50|2194.9|2188.9|2194.8|2188.8|2194.9|2188.9|2194.8|2188.8|2
1621254250000|2021-05-17 12:24:10|2195|2189|2195|2189|2195|2189|2195|2189|1
1621254270000|2021-05-17 12:24:30|2195.1|2189.1|2194.8|2188.8|2195.1|2189.1|2194.6|2188.6|4
1621254330000|2021-05-17 12:25:30|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|1
1621254350000|2021-05-17 12:25:50|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|1
1621254360000|2021-05-17 12:26:00|2194|2188|2193.9|2187.9|2194|2188|2193.9|2187.9|2
1621254370000|2021-05-17 12:26:10|2192.3|2186.3|2192|2186|2192.3|2186.3|2192|2186|2
1621254380000|2021-05-17 12:26:20|2191.9|2185.9|2191.6|2185.6|2191.9|2185.9|2190.6|2184.6|11
1621254390000|2021-05-17 12:26:30|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1621254440000|2021-05-17 12:27:20|2192.3|2186.3|2192.8|2186.8|2192.8|2186.8|2192.3|2186.3|2
1621254480000|2021-05-17 12:28:00|2193|2187|2193.3|2187.3|2193.3|2187.3|2193|2187|2
1621254490000|2021-05-17 12:28:10|2193.1|2187.1|2192.8|2186.8|2193.1|2187.1|2192.8|2186.8|2
1621254500000|2021-05-17 12:28:20|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|1
1621254530000|2021-05-17 12:28:50|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|1
1621254560000|2021-05-17 12:29:20|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|1
1621254620000|2021-05-17 12:30:20|2192.8|2186.8|2192.9|2186.9|2192.9|2186.9|2192.8|2186.8|2
1621254630000|2021-05-17 12:30:30|2193.1|2187.1|2193.3|2187.3|2193.4|2187.4|2193.1|2187.1|3
1621254660000|2021-05-17 12:31:00|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|1
1621254710000|2021-05-17 12:31:50|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|1
1621254790000|2021-05-17 12:33:10|2192.6|2186.6|2193|2187|2193|2187|2192.6|2186.6|3
1621254800000|2021-05-17 12:33:20|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|1
1621254890000|2021-05-17 12:34:50|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|1
1621254920000|2021-05-17 12:35:20|2193|2187|2192.8|2186.8|2193|2187|2192.8|2186.8|2
1621254930000|2021-05-17 12:35:30|2192.6|2186.6|2193|2187|2193|2187|2192.6|2186.6|5
1621254940000|2021-05-17 12:35:40|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|1
1621254960000|2021-05-17 12:36:00|2193.5|2187.5|2193.5|2187.5|2193.5|2187.5|2193.5|2187.5|1
1621254970000|2021-05-17 12:36:10|2193.8|2187.8|2194.3|2188.3|2194.3|2188.3|2193.8|2187.8|2
1621255040000|2021-05-17 12:37:20|2194|2188|2194|2188|2194|2188|2194|2188|1
1621255060000|2021-05-17 12:37:40|2193.8|2187.8|2193|2187|2193.8|2187.8|2193|2187|3
1621255070000|2021-05-17 12:37:50|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|1
1621255090000|2021-05-17 12:38:10|2193|2187|2193|2187|2193|2187|2193|2187|1
1621255120000|2021-05-17 12:38:40|2193.3|2187.3|2192|2186|2193.3|2187.3|2192|2186|3
1621255130000|2021-05-17 12:38:50|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1621255180000|2021-05-17 12:39:40|2191.5|2185.5|2191|2185|2191.5|2185.5|2190.8|2184.8|4
1621255210000|2021-05-17 12:40:10|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|1
1621255220000|2021-05-17 12:40:20|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|1
1621255230000|2021-05-17 12:40:30|2192|2186|2192|2186|2192|2186|2192|2186|1
1621255250000|2021-05-17 12:40:50|2192.3|2186.3|2191.9|2185.9|2192.3|2186.3|2191.9|2185.9|3
1621255260000|2021-05-17 12:41:00|2191.6|2185.6|2191.3|2185.3|2191.6|2185.6|2191.3|2185.3|3
1621255280000|2021-05-17 12:41:20|2191|2185|2190.9|2184.9|2191|2185|2190.9|2184.9|2
1621255290000|2021-05-17 12:41:30|2190.5|2184.5|2190.3|2184.3|2190.5|2184.5|2190.3|2184.3|3
1621255300000|2021-05-17 12:41:40|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|1
1621255310000|2021-05-17 12:41:50|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1621255320000|2021-05-17 12:42:00|2191|2185|2191.8|2185.8|2191.8|2185.8|2191|2185|4
1621255330000|2021-05-17 12:42:10|2191.9|2185.9|2191.8|2185.8|2191.9|2185.9|2191.8|2185.8|2
1621255370000|2021-05-17 12:42:50|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1621255380000|2021-05-17 12:43:00|2190.6|2184.6|2190.9|2184.9|2190.9|2184.9|2190.6|2184.6|3
1621255390000|2021-05-17 12:43:10|2191|2185|2191.5|2185.5|2191.5|2185.5|2191|2185|2
1621255400000|2021-05-17 12:43:20|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1621255410000|2021-05-17 12:43:30|2192.3|2186.3|2191.6|2185.6|2192.3|2186.3|2191.5|2185.5|4
1621255470000|2021-05-17 12:44:30|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1621255490000|2021-05-17 12:44:50|2191.6|2185.6|2191.5|2185.5|2191.6|2185.6|2191.5|2185.5|2
1621255500000|2021-05-17 12:45:00|2191.4|2185.4|2191|2185|2191.4|2185.4|2191|2185|2
1621255520000|2021-05-17 12:45:20|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1621255610000|2021-05-17 12:46:50|2190.3|2184.3|2191.1|2185.1|2191.1|2185.1|2190.3|2184.3|5
1621255650000|2021-05-17 12:47:30|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1621255660000|2021-05-17 12:47:40|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|1
1621255750000|2021-05-17 12:49:10|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1621255780000|2021-05-17 12:49:40|2191.3|2185.3|2191.5|2185.5|2191.8|2185.8|2191.3|2185.3|4
1621255800000|2021-05-17 12:50:00|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1621255810000|2021-05-17 12:50:10|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1621255830000|2021-05-17 12:50:30|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1621255890000|2021-05-17 12:51:30|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|1
1621255920000|2021-05-17 12:52:00|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1621255970000|2021-05-17 12:52:50|2191.8|2185.8|2192|2186|2192|2186|2191.8|2185.8|2
1621255990000|2021-05-17 12:53:10|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1621256040000|2021-05-17 12:54:00|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1621256100000|2021-05-17 12:55:00|2191.3|2185.3|2191.5|2185.5|2191.5|2185.5|2191.3|2185.3|2
1621256140000|2021-05-17 12:55:40|2191.3|2185.3|2191.5|2185.5|2191.5|2185.5|2191.3|2185.3|2
1621256150000|2021-05-17 12:55:50|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|1
1621256170000|2021-05-17 12:56:10|2191.5|2185.5|2191.3|2185.3|2191.5|2185.5|2191.3|2185.3|2
1621256190000|2021-05-17 12:56:30|2191|2185|2191|2185|2191|2185|2191|2185|1
1621256200000|2021-05-17 12:56:40|2190.9|2184.9|2190.5|2184.5|2190.9|2184.9|2190.5|2184.5|2
1621256210000|2021-05-17 12:56:50|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|1
1621256220000|2021-05-17 12:57:00|2190.3|2184.3|2190.1|2184.1|2190.3|2184.3|2190.1|2184.1|2
1621256260000|2021-05-17 12:57:40|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|1
1621256280000|2021-05-17 12:58:00|2190|2184|2190.3|2184.3|2190.3|2184.3|2190|2184|2
1621256330000|2021-05-17 12:58:50|2189.9|2183.9|2190.3|2184.3|2190.3|2184.3|2189.9|2183.9|2
1621256340000|2021-05-17 12:59:00|2190|2184|2189|2183|2190.1|2184.1|2189|2183|5
1621256350000|2021-05-17 12:59:10|2188.5|2182.5|2188.4|2182.4|2188.5|2182.5|2188.4|2182.4|2
1621256360000|2021-05-17 12:59:20|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|1
1621256380000|2021-05-17 12:59:40|2188.8|2182.8|2187.6|2181.6|2188.8|2182.8|2187.6|2181.6|4
1621256390000|2021-05-17 12:59:50|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|1
1621256400000|2021-05-17 13:00:00|2187.4|2181.4|2185.8|2179.8|2187.4|2181.4|2185.3|2179.3|20
1621256410000|2021-05-17 13:00:10|2185.5|2179.5|2186.5|2180.5|2186.8|2180.8|2184.8|2178.8|19
1621256420000|2021-05-17 13:00:20|2186.8|2180.8|2187|2181|2187|2181|2186.4|2180.4|8
1621256430000|2021-05-17 13:00:30|2187.3|2181.3|2187.5|2181.5|2187.5|2181.5|2187.3|2181.3|4
1621256440000|2021-05-17 13:00:40|2187.8|2181.8|2186.3|2180.3|2187.8|2181.8|2185.9|2179.9|12
1621256450000|2021-05-17 13:00:50|2186.4|2180.4|2187.5|2181.5|2187.5|2181.5|2186.4|2180.4|5
1621256460000|2021-05-17 13:01:00|2188.1|2182.1|2187.5|2181.5|2188.8|2182.8|2187.5|2181.5|3
1621256470000|2021-05-17 13:01:10|2187.3|2181.3|2186.8|2180.8|2187.3|2181.3|2186.8|2180.8|4
1621256480000|2021-05-17 13:01:20|2186.6|2180.6|2185.3|2179.3|2186.6|2180.6|2184.9|2178.9|16
1621256490000|2021-05-17 13:01:30|2185.1|2179.1|2185.4|2179.4|2185.6|2179.6|2185.1|2179.1|4
1621256500000|2021-05-17 13:01:40|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1621256510000|2021-05-17 13:01:50|2185.6|2179.6|2186.9|2180.9|2186.9|2180.9|2185.4|2179.4|11
1621256520000|2021-05-17 13:02:00|2186.6|2180.6|2186.3|2180.3|2186.6|2180.6|2186|2180|7
1621256530000|2021-05-17 13:02:10|2186|2180|2186|2180|2186.3|2180.3|2186|2180|5
1621256540000|2021-05-17 13:02:20|2186.3|2180.3|2186.8|2180.8|2186.9|2180.9|2186.3|2180.3|3
1621256550000|2021-05-17 13:02:30|2186.6|2180.6|2186.3|2180.3|2186.8|2180.8|2186.3|2180.3|7
1621256560000|2021-05-17 13:02:40|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2185.9|2179.9|3
1621256570000|2021-05-17 13:02:50|2186.3|2180.3|2186.5|2180.5|2186.6|2180.6|2186.3|2180.3|4
1621256580000|2021-05-17 13:03:00|2186.8|2180.8|2187|2181|2187|2181|2186.8|2180.8|2
1621256590000|2021-05-17 13:03:10|2186.8|2180.8|2185.9|2179.9|2186.8|2180.8|2185.9|2179.9|3
1621256600000|2021-05-17 13:03:20|2185.8|2179.8|2185.9|2179.9|2185.9|2179.9|2185.5|2179.5|10
1621256610000|2021-05-17 13:03:30|2185.6|2179.6|2185.4|2179.4|2185.6|2179.6|2184.9|2178.9|6
1621256620000|2021-05-17 13:03:40|2185.5|2179.5|2185.8|2179.8|2185.8|2179.8|2185.5|2179.5|2
1621256630000|2021-05-17 13:03:50|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|1
1621256640000|2021-05-17 13:04:00|2185.8|2179.8|2185|2179|2185.8|2179.8|2185|2179|4
1621256660000|2021-05-17 13:04:20|2184.5|2178.5|2185|2179|2185|2179|2184.5|2178.5|3
1621256670000|2021-05-17 13:04:30|2184.5|2178.5|2185.3|2179.3|2185.3|2179.3|2184.5|2178.5|5
1621256680000|2021-05-17 13:04:40|2185.4|2179.4|2185.8|2179.8|2185.8|2179.8|2185.1|2179.1|7
1621256690000|2021-05-17 13:04:50|2185.9|2179.9|2186.3|2180.3|2186.3|2180.3|2185.9|2179.9|3
1621256710000|2021-05-17 13:05:10|2186.1|2180.1|2187.6|2181.6|2187.8|2181.8|2186.1|2180.1|11
1621256720000|2021-05-17 13:05:20|2187.9|2181.9|2189.6|2183.6|2189.6|2183.6|2187.5|2181.5|17
1621256730000|2021-05-17 13:05:30|2189.5|2183.5|2187.6|2181.6|2189.6|2183.6|2187.6|2181.6|9
1621256750000|2021-05-17 13:05:50|2187.3|2181.3|2187|2181|2187.3|2181.3|2186.8|2180.8|4
1621256760000|2021-05-17 13:06:00|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|2186.5|2180.5|3
1621256770000|2021-05-17 13:06:10|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|1
1621256780000|2021-05-17 13:06:20|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|1
1621256790000|2021-05-17 13:06:30|2187.4|2181.4|2187.8|2181.8|2188.3|2182.3|2187.4|2181.4|7
1621256800000|2021-05-17 13:06:40|2187.4|2181.4|2188.8|2182.8|2188.8|2182.8|2187.4|2181.4|6
1621256810000|2021-05-17 13:06:50|2188.4|2182.4|2188.3|2182.3|2189.6|2183.6|2188.3|2182.3|11
1621256820000|2021-05-17 13:07:00|2188.8|2182.8|2187.8|2181.8|2188.9|2182.9|2187.8|2181.8|4
1621256830000|2021-05-17 13:07:10|2188.4|2182.4|2187.8|2181.8|2188.4|2182.4|2187.8|2181.8|4
1621256840000|2021-05-17 13:07:20|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|2187.9|2181.9|3
1621256850000|2021-05-17 13:07:30|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|1
1621256860000|2021-05-17 13:07:40|2188.4|2182.4|2188.3|2182.3|2188.6|2182.6|2188.3|2182.3|4
1621256900000|2021-05-17 13:08:20|2187.8|2181.8|2188.3|2182.3|2188.3|2182.3|2187.8|2181.8|3
1621256930000|2021-05-17 13:08:50|2188.4|2182.4|2188.8|2182.8|2188.8|2182.8|2188.4|2182.4|2
1621257010000|2021-05-17 13:10:10|2189|2183|2189.3|2183.3|2189.3|2183.3|2189|2183|2
1621257020000|2021-05-17 13:10:20|2189.5|2183.5|2190.8|2184.8|2190.9|2184.9|2189.5|2183.5|8
1621257030000|2021-05-17 13:10:30|2190.3|2184.3|2190.6|2184.6|2190.6|2184.6|2190.3|2184.3|3
1621257040000|2021-05-17 13:10:40|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|1
1621257050000|2021-05-17 13:10:50|2190.6|2184.6|2191.6|2185.6|2191.6|2185.6|2190.4|2184.4|7
1621257060000|2021-05-17 13:11:00|2191.9|2185.9|2191.9|2185.9|2192.1|2186.1|2191.9|2185.9|3
1621257070000|2021-05-17 13:11:10|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|1
1621257110000|2021-05-17 13:11:50|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|1
1621257120000|2021-05-17 13:12:00|2191.8|2185.8|2191.5|2185.5|2191.8|2185.8|2191.5|2185.5|3
1621257140000|2021-05-17 13:12:20|2191|2185|2190.6|2184.6|2191|2185|2190.5|2184.5|4
1621257150000|2021-05-17 13:12:30|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|1
1621257160000|2021-05-17 13:12:40|2191.5|2185.5|2192|2186|2192|2186|2191.5|2185.5|2
1621257180000|2021-05-17 13:13:00|2191.8|2185.8|2193.1|2187.1|2193.1|2187.1|2191.8|2185.8|5
1621257200000|2021-05-17 13:13:20|2192.5|2186.5|2193.5|2187.5|2193.5|2187.5|2192.5|2186.5|3
1621257210000|2021-05-17 13:13:30|2193|2187|2193|2187|2193.1|2187.1|2193|2187|3
1621257220000|2021-05-17 13:13:40|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|1
1621257240000|2021-05-17 13:14:00|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|1
1621257280000|2021-05-17 13:14:40|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|1
1621257300000|2021-05-17 13:15:00|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|1
1621257310000|2021-05-17 13:15:10|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|1
1621257320000|2021-05-17 13:15:20|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1621257340000|2021-05-17 13:15:40|2192|2186|2192.6|2186.6|2192.6|2186.6|2192|2186|2
1621257360000|2021-05-17 13:16:00|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|1
1621257370000|2021-05-17 13:16:10|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|1
1621257470000|2021-05-17 13:17:50|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|1
1621257490000|2021-05-17 13:18:10|2193.4|2187.4|2194.8|2188.8|2194.8|2188.8|2193.4|2187.4|2
1621257510000|2021-05-17 13:18:30|2194.3|2188.3|2194.6|2188.6|2194.6|2188.6|2194.3|2188.3|2
1621257520000|2021-05-17 13:18:40|2194.5|2188.5|2194.8|2188.8|2194.8|2188.8|2194.5|2188.5|2
1621257530000|2021-05-17 13:18:50|2195.6|2189.6|2194.9|2188.9|2195.6|2189.6|2194.9|2188.9|2
1621257540000|2021-05-17 13:19:00|2195.3|2189.3|2195|2189|2195.3|2189.3|2195|2189|4
1621257550000|2021-05-17 13:19:10|2195.3|2189.3|2194.5|2188.5|2195.3|2189.3|2194.3|2188.3|6
1621257560000|2021-05-17 13:19:20|2193.8|2187.8|2195|2189|2195.5|2189.5|2193.8|2187.8|8
1621257570000|2021-05-17 13:19:30|2194.5|2188.5|2195|2189|2195|2189|2194.4|2188.4|5
1621257580000|2021-05-17 13:19:40|2194.8|2188.8|2194.5|2188.5|2195|2189|2194.5|2188.5|3
1621257590000|2021-05-17 13:19:50|2194.6|2188.6|2194.5|2188.5|2194.6|2188.6|2194.5|2188.5|2
1621257610000|2021-05-17 13:20:10|2194.3|2188.3|2193.5|2187.5|2194.3|2188.3|2193.5|2187.5|8
1621257620000|2021-05-17 13:20:20|2193.8|2187.8|2193.5|2187.5|2193.8|2187.8|2193.5|2187.5|2
1621257630000|2021-05-17 13:20:30|2194|2188|2193.5|2187.5|2194|2188|2193.3|2187.3|6
1621257640000|2021-05-17 13:20:40|2193.8|2187.8|2193.5|2187.5|2193.8|2187.8|2193.3|2187.3|4
1621257650000|2021-05-17 13:20:50|2193|2187|2192.3|2186.3|2193.5|2187.5|2192.3|2186.3|6
1621257660000|2021-05-17 13:21:00|2192.5|2186.5|2192.3|2186.3|2192.5|2186.5|2192.3|2186.3|2
1621257670000|2021-05-17 13:21:10|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|1
1621257680000|2021-05-17 13:21:20|2192.8|2186.8|2193|2187|2193|2187|2192.8|2186.8|2
1621257690000|2021-05-17 13:21:30|2193.8|2187.8|2193|2187|2193.8|2187.8|2193|2187|3
1621257710000|2021-05-17 13:21:50|2192.8|2186.8|2193.3|2187.3|2193.3|2187.3|2192.8|2186.8|2
1621257720000|2021-05-17 13:22:00|2192.9|2186.9|2194|2188|2194.5|2188.5|2192.8|2186.8|12
1621257730000|2021-05-17 13:22:10|2194.3|2188.3|2194.5|2188.5|2194.5|2188.5|2194|2188|5
1621257740000|2021-05-17 13:22:20|2194|2188|2194.3|2188.3|2194.5|2188.5|2193.9|2187.9|5
1621257750000|2021-05-17 13:22:30|2194.8|2188.8|2193.6|2187.6|2195.3|2189.3|2193.6|2187.6|9
1621257780000|2021-05-17 13:23:00|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|1
1621257810000|2021-05-17 13:23:30|2193.9|2187.9|2193|2187|2193.9|2187.9|2193|2187|3
1621257860000|2021-05-17 13:24:20|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|1
1621257870000|2021-05-17 13:24:30|2192.8|2186.8|2194|2188|2194|2188|2192.8|2186.8|2
1621257940000|2021-05-17 13:25:40|2193.5|2187.5|2194|2188|2194|2188|2193.5|2187.5|4
1621257950000|2021-05-17 13:25:50|2193.5|2187.5|2194|2188|2194|2188|2193.5|2187.5|2
1621257960000|2021-05-17 13:26:00|2193.8|2187.8|2193|2187|2193.8|2187.8|2193|2187|3
1621257980000|2021-05-17 13:26:20|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|1
1621257990000|2021-05-17 13:26:30|2193|2187|2192.3|2186.3|2193|2187|2192.3|2186.3|5
1621258000000|2021-05-17 13:26:40|2192.1|2186.1|2192|2186|2192.1|2186.1|2192|2186|2
1621258020000|2021-05-17 13:27:00|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1621258030000|2021-05-17 13:27:10|2192|2186|2191.8|2185.8|2192|2186|2191.8|2185.8|2
1621258050000|2021-05-17 13:27:30|2192|2186|2192|2186|2192|2186|2192|2186|1
1621258060000|2021-05-17 13:27:40|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|1
1621258080000|2021-05-17 13:28:00|2192.3|2186.3|2192.8|2186.8|2192.8|2186.8|2192.3|2186.3|3
1621258190000|2021-05-17 13:29:50|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|1
1621258200000|2021-05-17 13:30:00|2192.3|2186.3|2193.8|2187.8|2193.9|2187.9|2192.3|2186.3|4
1621258210000|2021-05-17 13:30:10|2194|2188|2194.3|2188.3|2194.3|2188.3|2194|2188|2
1621258220000|2021-05-17 13:30:20|2194.1|2188.1|2194.1|2188.1|2194.1|2188.1|2194.1|2188.1|1
1621258230000|2021-05-17 13:30:30|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|1
1621258250000|2021-05-17 13:30:50|2194|2188|2194.1|2188.1|2194.1|2188.1|2193.9|2187.9|4
1621258260000|2021-05-17 13:31:00|2194.4|2188.4|2194.5|2188.5|2194.5|2188.5|2194.4|2188.4|2
1621258270000|2021-05-17 13:31:10|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|1
1621258300000|2021-05-17 13:31:40|2194.1|2188.1|2193.8|2187.8|2194.1|2188.1|2193.8|2187.8|2
1621258340000|2021-05-17 13:32:20|2193.5|2187.5|2193|2187|2193.5|2187.5|2192.3|2186.3|6
1621258350000|2021-05-17 13:32:30|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|1
1621258360000|2021-05-17 13:32:40|2193|2187|2193|2187|2193|2187|2193|2187|1
1621258370000|2021-05-17 13:32:50|2193.3|2187.3|2194.5|2188.5|2194.9|2188.9|2193.3|2187.3|6
1621258390000|2021-05-17 13:33:10|2194.1|2188.1|2194.3|2188.3|2194.5|2188.5|2193.4|2187.4|7
1621258410000|2021-05-17 13:33:30|2194.1|2188.1|2194.5|2188.5|2194.5|2188.5|2193.8|2187.8|5
1621258420000|2021-05-17 13:33:40|2194.8|2188.8|2194|2188|2194.8|2188.8|2194|2188|4
1621258430000|2021-05-17 13:33:50|2194.1|2188.1|2194.1|2188.1|2194.1|2188.1|2194.1|2188.1|1
1621258440000|2021-05-17 13:34:00|2194.3|2188.3|2194.8|2188.8|2194.8|2188.8|2194.3|2188.3|2
1621258470000|2021-05-17 13:34:30|2195.1|2189.1|2194.8|2188.8|2195.1|2189.1|2194.8|2188.8|3
1621258500000|2021-05-17 13:35:00|2194.6|2188.6|2194.8|2188.8|2194.8|2188.8|2194.6|2188.6|2
1621258510000|2021-05-17 13:35:10|2195.1|2189.1|2195.6|2189.6|2195.8|2189.8|2195.1|2189.1|6
1621258540000|2021-05-17 13:35:40|2195.8|2189.8|2195.9|2189.9|2196.3|2190.3|2195.8|2189.8|4
1621258550000|2021-05-17 13:35:50|2196|2190|2196.3|2190.3|2196.3|2190.3|2196|2190|2
1621258560000|2021-05-17 13:36:00|2196|2190|2197.6|2191.6|2197.9|2191.9|2195.9|2189.9|9
1621258570000|2021-05-17 13:36:10|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|1
1621258580000|2021-05-17 13:36:20|2197.6|2191.6|2197.5|2191.5|2197.8|2191.8|2197.3|2191.3|9
1621258590000|2021-05-17 13:36:30|2197.4|2191.4|2197.3|2191.3|2197.5|2191.5|2197.3|2191.3|8
1621258600000|2021-05-17 13:36:40|2197.5|2191.5|2197.3|2191.3|2197.5|2191.5|2197.3|2191.3|2
1621258610000|2021-05-17 13:36:50|2197.5|2191.5|2197.3|2191.3|2197.5|2191.5|2197.3|2191.3|2
1621258620000|2021-05-17 13:37:00|2197|2191|2196.9|2190.9|2197.5|2191.5|2196.9|2190.9|7
1621258690000|2021-05-17 13:38:10|2196.6|2190.6|2196.5|2190.5|2196.6|2190.6|2196.3|2190.3|3
1621258700000|2021-05-17 13:38:20|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|1
1621258720000|2021-05-17 13:38:40|2196|2190|2195.8|2189.8|2196|2190|2195.8|2189.8|2
1621258740000|2021-05-17 13:39:00|2196|2190|2196|2190|2196|2190|2196|2190|1
1621258800000|2021-05-17 13:40:00|2196.3|2190.3|2196.8|2190.8|2196.8|2190.8|2196.3|2190.3|3
1621258810000|2021-05-17 13:40:10|2197|2191|2195.9|2189.9|2197.3|2191.3|2195.8|2189.8|13
1621258820000|2021-05-17 13:40:20|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|1
1621258830000|2021-05-17 13:40:30|2196|2190|2196|2190|2196.3|2190.3|2195.8|2189.8|6
1621258840000|2021-05-17 13:40:40|2196.3|2190.3|2195.8|2189.8|2196.3|2190.3|2195.5|2189.5|7
1621258850000|2021-05-17 13:40:50|2195.5|2189.5|2195.5|2189.5|2195.9|2189.9|2195.5|2189.5|3
1621258860000|2021-05-17 13:41:00|2195.8|2189.8|2194.4|2188.4|2195.8|2189.8|2194|2188|8
1621258870000|2021-05-17 13:41:10|2194.3|2188.3|2194|2188|2194.4|2188.4|2194|2188|4
1621258880000|2021-05-17 13:41:20|2193.8|2187.8|2193.5|2187.5|2193.8|2187.8|2193.5|2187.5|2
1621258890000|2021-05-17 13:41:30|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|1
1621258920000|2021-05-17 13:42:00|2193.9|2187.9|2194.5|2188.5|2194.6|2188.6|2193.9|2187.9|6
1621258930000|2021-05-17 13:42:10|2194.4|2188.4|2194|2188|2194.4|2188.4|2194|2188|5
1621258940000|2021-05-17 13:42:20|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|1
1621258950000|2021-05-17 13:42:30|2194|2188|2193.9|2187.9|2194.3|2188.3|2193.5|2187.5|7
1621258960000|2021-05-17 13:42:40|2194.3|2188.3|2193.9|2187.9|2194.3|2188.3|2193.9|2187.9|2
1621258970000|2021-05-17 13:42:50|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|1
1621258980000|2021-05-17 13:43:00|2194|2188|2194|2188|2194|2188|2194|2188|1
1621258990000|2021-05-17 13:43:10|2194.3|2188.3|2194.3|2188.3|2194.5|2188.5|2194.3|2188.3|3
1621259010000|2021-05-17 13:43:30|2194.5|2188.5|2194.8|2188.8|2194.8|2188.8|2194.5|2188.5|2
1621259020000|2021-05-17 13:43:40|2195|2189|2194.8|2188.8|2195|2189|2194.8|2188.8|2
1621259070000|2021-05-17 13:44:30|2195|2189|2195|2189|2195|2189|2195|2189|1
1621259080000|2021-05-17 13:44:40|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|1
1621259090000|2021-05-17 13:44:50|2195|2189|2195|2189|2195|2189|2195|2189|1
1621259100000|2021-05-17 13:45:00|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|2194.9|2188.9|4
1621259120000|2021-05-17 13:45:20|2195.4|2189.4|2196.5|2190.5|2196.5|2190.5|2195.4|2189.4|3
1621259130000|2021-05-17 13:45:30|2196.9|2190.9|2197.3|2191.3|2197.6|2191.6|2196.9|2190.9|4
1621259140000|2021-05-17 13:45:40|2197.5|2191.5|2197.3|2191.3|2197.5|2191.5|2197.3|2191.3|2
1621259150000|2021-05-17 13:45:50|2196.8|2190.8|2195.3|2189.3|2196.8|2190.8|2195.3|2189.3|2
1621259180000|2021-05-17 13:46:20|2195.5|2189.5|2195.1|2189.1|2195.5|2189.5|2195.1|2189.1|2
1621259190000|2021-05-17 13:46:30|2195|2189|2194.8|2188.8|2195|2189|2194.8|2188.8|2
1621259280000|2021-05-17 13:48:00|2194.9|2188.9|2196.8|2190.8|2196.8|2190.8|2194.9|2188.9|3
1621259300000|2021-05-17 13:48:20|2196.5|2190.5|2196.3|2190.3|2196.5|2190.5|2196.3|2190.3|2
1621259310000|2021-05-17 13:48:30|2195.8|2189.8|2196.5|2190.5|2196.5|2190.5|2195.8|2189.8|4
1621259350000|2021-05-17 13:49:10|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|1
1621259360000|2021-05-17 13:49:20|2196.5|2190.5|2197.4|2191.4|2197.4|2191.4|2196.5|2190.5|6
1621259370000|2021-05-17 13:49:30|2197.1|2191.1|2197.8|2191.8|2197.8|2191.8|2197.1|2191.1|3
1621259390000|2021-05-17 13:49:50|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|1
1621259400000|2021-05-17 13:50:00|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|1
1621259410000|2021-05-17 13:50:10|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|1
1621259470000|2021-05-17 13:51:10|2197.8|2191.8|2197.3|2191.3|2197.8|2191.8|2197.3|2191.3|3
1621259480000|2021-05-17 13:51:20|2197.5|2191.5|2197.5|2191.5|2197.8|2191.8|2197.5|2191.5|5
1621259510000|2021-05-17 13:51:50|2197.3|2191.3|2196.9|2190.9|2197.3|2191.3|2196.9|2190.9|2
1621259520000|2021-05-17 13:52:00|2196.8|2190.8|2196.3|2190.3|2196.8|2190.8|2196|2190|4
1621259550000|2021-05-17 13:52:30|2196|2190|2196.1|2190.1|2196.1|2190.1|2195.9|2189.9|3
1621259560000|2021-05-17 13:52:40|2196|2190|2195.8|2189.8|2196|2190|2195.8|2189.8|2
1621259570000|2021-05-17 13:52:50|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|2195.3|2189.3|4
1621259580000|2021-05-17 13:53:00|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|1
1621259590000|2021-05-17 13:53:10|2195|2189|2195.3|2189.3|2195.3|2189.3|2195|2189|2
1621259640000|2021-05-17 13:54:00|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|2195.3|2189.3|5
1621259760000|2021-05-17 13:56:00|2195.8|2189.8|2195.3|2189.3|2195.8|2189.8|2195.3|2189.3|2
1621259780000|2021-05-17 13:56:20|2194.4|2188.4|2193.8|2187.8|2194.4|2188.4|2193.5|2187.5|3
1621259790000|2021-05-17 13:56:30|2193.3|2187.3|2193|2187|2193.3|2187.3|2192.3|2186.3|7
1621259800000|2021-05-17 13:56:40|2191.9|2185.9|2192.3|2186.3|2192.3|2186.3|2191.9|2185.9|2
1621259810000|2021-05-17 13:56:50|2193.3|2187.3|2193.9|2187.9|2193.9|2187.9|2193.3|2187.3|4
1621259820000|2021-05-17 13:57:00|2193.8|2187.8|2193.4|2187.4|2193.8|2187.8|2193.4|2187.4|3
1621259830000|2021-05-17 13:57:10|2193|2187|2193.9|2187.9|2193.9|2187.9|2193|2187|3
1621259880000|2021-05-17 13:58:00|2193.5|2187.5|2193.5|2187.5|2193.8|2187.8|2193.5|2187.5|3
1621259890000|2021-05-17 13:58:10|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|1
1621259930000|2021-05-17 13:58:50|2193.5|2187.5|2193.8|2187.8|2193.8|2187.8|2193.5|2187.5|6
1621259940000|2021-05-17 13:59:00|2194|2188|2194|2188|2194|2188|2194|2188|1
1621259980000|2021-05-17 13:59:40|2194.4|2188.4|2194.3|2188.3|2194.4|2188.4|2194.3|2188.3|2
1621260000000|2021-05-17 14:00:00|2194.1|2188.1|2193.8|2187.8|2194.1|2188.1|2193.6|2187.6|4
1621260010000|2021-05-17 14:00:10|2194|2188|2194|2188|2194|2188|2194|2188|1
1621260040000|2021-05-17 14:00:40|2193.9|2187.9|2192.8|2186.8|2193.9|2187.9|2192|2186|7
1621260060000|2021-05-17 14:01:00|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1621260080000|2021-05-17 14:01:20|2193.1|2187.1|2193.3|2187.3|2193.6|2187.6|2193.1|2187.1|4
1621260100000|2021-05-17 14:01:40|2193.5|2187.5|2193.5|2187.5|2193.5|2187.5|2193.5|2187.5|1
1621260110000|2021-05-17 14:01:50|2193.6|2187.6|2194.8|2188.8|2194.8|2188.8|2193.6|2187.6|2
1621260130000|2021-05-17 14:02:10|2194.5|2188.5|2193.8|2187.8|2194.5|2188.5|2193.8|2187.8|4
1621260140000|2021-05-17 14:02:20|2193.5|2187.5|2193.4|2187.4|2193.5|2187.5|2193.4|2187.4|2
1621260150000|2021-05-17 14:02:30|2193.5|2187.5|2194.3|2188.3|2194.4|2188.4|2193.5|2187.5|4
1621260160000|2021-05-17 14:02:40|2194.1|2188.1|2194.4|2188.4|2194.4|2188.4|2194.1|2188.1|3
1621260180000|2021-05-17 14:03:00|2194.5|2188.5|2195.1|2189.1|2195.1|2189.1|2194.5|2188.5|2
1621260260000|2021-05-17 14:04:20|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|1
1621260270000|2021-05-17 14:04:30|2195.3|2189.3|2194.8|2188.8|2195.3|2189.3|2194.8|2188.8|4
1621260280000|2021-05-17 14:04:40|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|1
1621260290000|2021-05-17 14:04:50|2193.5|2187.5|2193.4|2187.4|2193.5|2187.5|2193.4|2187.4|2
1621260310000|2021-05-17 14:05:10|2193.5|2187.5|2193.5|2187.5|2193.5|2187.5|2193.5|2187.5|1
1621260320000|2021-05-17 14:05:20|2193.8|2187.8|2194.5|2188.5|2194.5|2188.5|2193.8|2187.8|2
1621260340000|2021-05-17 14:05:40|2194.9|2188.9|2193.4|2187.4|2195|2189|2193.4|2187.4|4
1621260350000|2021-05-17 14:05:50|2192.4|2186.4|2192|2186|2192.4|2186.4|2192|2186|2
1621260370000|2021-05-17 14:06:10|2191.8|2185.8|2192|2186|2192|2186|2191.8|2185.8|2
1621260380000|2021-05-17 14:06:20|2193|2187|2193.1|2187.1|2193.1|2187.1|2192.9|2186.9|4
1621260420000|2021-05-17 14:07:00|2193.4|2187.4|2193.8|2187.8|2193.8|2187.8|2193.4|2187.4|2
1621260440000|2021-05-17 14:07:20|2194|2188|2194|2188|2194|2188|2193.8|2187.8|4
1621260450000|2021-05-17 14:07:30|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|1
1621260470000|2021-05-17 14:07:50|2194|2188|2195.8|2189.8|2196|2190|2194|2188|6
1621260480000|2021-05-17 14:08:00|2195.5|2189.5|2195.3|2189.3|2195.5|2189.5|2195.3|2189.3|2
1621260490000|2021-05-17 14:08:10|2195|2189|2194.8|2188.8|2195|2189|2194.8|2188.8|2
1621260500000|2021-05-17 14:08:20|2195|2189|2195.9|2189.9|2195.9|2189.9|2195|2189|3
1621260510000|2021-05-17 14:08:30|2195.8|2189.8|2195.4|2189.4|2195.8|2189.8|2195.4|2189.4|4
1621260520000|2021-05-17 14:08:40|2195.5|2189.5|2195.9|2189.9|2195.9|2189.9|2195.5|2189.5|2
1621260570000|2021-05-17 14:09:30|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|1
1621260580000|2021-05-17 14:09:40|2195|2189|2194.8|2188.8|2195|2189|2194.8|2188.8|2
1621260590000|2021-05-17 14:09:50|2195.4|2189.4|2195.1|2189.1|2195.4|2189.4|2195.1|2189.1|2
1621260600000|2021-05-17 14:10:00|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|1
1621260610000|2021-05-17 14:10:10|2195.1|2189.1|2196.4|2190.4|2196.4|2190.4|2195.1|2189.1|5
1621260620000|2021-05-17 14:10:20|2196.8|2190.8|2196.9|2190.9|2197.5|2191.5|2196.8|2190.8|8
1621260650000|2021-05-17 14:10:50|2197|2191|2197|2191|2197|2191|2197|2191|1
1621260670000|2021-05-17 14:11:10|2196.8|2190.8|2196.5|2190.5|2196.8|2190.8|2196.5|2190.5|3
1621260690000|2021-05-17 14:11:30|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|1
1621260710000|2021-05-17 14:11:50|2196.5|2190.5|2197|2191|2197|2191|2196.5|2190.5|4
1621260720000|2021-05-17 14:12:00|2197.1|2191.1|2196.8|2190.8|2197.5|2191.5|2196.8|2190.8|4
1621260740000|2021-05-17 14:12:20|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|1
1621260760000|2021-05-17 14:12:40|2196.4|2190.4|2196.6|2190.6|2196.6|2190.6|2196.4|2190.4|2
1621260780000|2021-05-17 14:13:00|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|1
1621260790000|2021-05-17 14:13:10|2196.9|2190.9|2196.9|2190.9|2196.9|2190.9|2196.9|2190.9|1
1621260800000|2021-05-17 14:13:20|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|1
1621260810000|2021-05-17 14:13:30|2197.4|2191.4|2197.4|2191.4|2197.6|2191.6|2197.4|2191.4|3
1621260820000|2021-05-17 14:13:40|2197.6|2191.6|2197.4|2191.4|2197.6|2191.6|2197.4|2191.4|2
1621260870000|2021-05-17 14:14:30|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|1
1621260880000|2021-05-17 14:14:40|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|1
1621260890000|2021-05-17 14:14:50|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|1
1621260960000|2021-05-17 14:16:00|2197.4|2191.4|2197.6|2191.6|2197.6|2191.6|2197.4|2191.4|2
1621260970000|2021-05-17 14:16:10|2197.4|2191.4|2198.3|2192.3|2198.3|2192.3|2197.4|2191.4|11
1621261000000|2021-05-17 14:16:40|2198|2192|2198.3|2192.3|2198.3|2192.3|2198|2192|2
1621261020000|2021-05-17 14:17:00|2198.5|2192.5|2198.8|2192.8|2198.8|2192.8|2198.5|2192.5|2
1621261040000|2021-05-17 14:17:20|2199|2193|2199.3|2193.3|2199.3|2193.3|2199|2193|2
1621261050000|2021-05-17 14:17:30|2199|2193|2199.3|2193.3|2199.3|2193.3|2199|2193|2
1621261080000|2021-05-17 14:18:00|2199|2193|2199.3|2193.3|2199.3|2193.3|2199|2193|2
1621261090000|2021-05-17 14:18:10|2199|2193|2197.9|2191.9|2199|2193|2197.5|2191.5|4
1621261110000|2021-05-17 14:18:30|2198.3|2192.3|2198.1|2192.1|2198.3|2192.3|2198|2192|3
1621261120000|2021-05-17 14:18:40|2198|2192|2198|2192|2198|2192|2198|2192|1
1621261140000|2021-05-17 14:19:00|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|1
1621261150000|2021-05-17 14:19:10|2198.5|2192.5|2199.5|2193.5|2199.5|2193.5|2198.5|2192.5|2
1621261160000|2021-05-17 14:19:20|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|1
1621261190000|2021-05-17 14:19:50|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|1
1621261210000|2021-05-17 14:20:10|2199.3|2193.3|2199.1|2193.1|2199.3|2193.3|2199.1|2193.1|2
1621261220000|2021-05-17 14:20:20|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|1
1621261240000|2021-05-17 14:20:40|2199|2193|2199.3|2193.3|2199.3|2193.3|2199|2193|2
1621261250000|2021-05-17 14:20:50|2199|2193|2199|2193|2199|2193|2199|2193|1
1621261260000|2021-05-17 14:21:00|2199.3|2193.3|2199.5|2193.5|2199.5|2193.5|2199.3|2193.3|2
1621261340000|2021-05-17 14:22:20|2199.8|2193.8|2199.5|2193.5|2199.8|2193.8|2199.5|2193.5|2
1621261410000|2021-05-17 14:23:30|2199.3|2193.3|2199.5|2193.5|2199.5|2193.5|2199.3|2193.3|2
1621261420000|2021-05-17 14:23:40|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|1
1621261470000|2021-05-17 14:24:30|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|2199.3|2193.3|3
1621261480000|2021-05-17 14:24:40|2199.3|2193.3|2199.5|2193.5|2199.5|2193.5|2199.3|2193.3|4
1621261520000|2021-05-17 14:25:20|2199.3|2193.3|2199.3|2193.3|2199.5|2193.5|2199.3|2193.3|3
1621261530000|2021-05-17 14:25:30|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|1
1621261550000|2021-05-17 14:25:50|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|1
1621261560000|2021-05-17 14:26:00|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|1
1621261620000|2021-05-17 14:27:00|2199.8|2193.8|2200|2194|2200.1|2194.1|2199.8|2193.8|3
1621261630000|2021-05-17 14:27:10|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|1
1621261680000|2021-05-17 14:28:00|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|1
1621261700000|2021-05-17 14:28:20|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|1
1621261720000|2021-05-17 14:28:40|2200.6|2194.6|2200.5|2194.5|2200.6|2194.6|2200.5|2194.5|2
1621261760000|2021-05-17 14:29:20|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|2200|2194|3
1621261770000|2021-05-17 14:29:30|2200.5|2194.5|2200.3|2194.3|2200.5|2194.5|2200.3|2194.3|2
1621261780000|2021-05-17 14:29:40|2200.5|2194.5|2200.3|2194.3|2200.5|2194.5|2200.3|2194.3|2
1621261790000|2021-05-17 14:29:50|2200|2194|2200.5|2194.5|2200.5|2194.5|2200|2194|3
1621261850000|2021-05-17 14:30:50|2200.6|2194.6|2201.3|2195.3|2201.8|2195.8|2200.6|2194.6|4
1621261870000|2021-05-17 14:31:10|2201.5|2195.5|2201|2195|2201.9|2195.9|2201|2195|6
1621261880000|2021-05-17 14:31:20|2199.9|2193.9|2199.8|2193.8|2199.9|2193.9|2199.8|2193.8|2
1621261900000|2021-05-17 14:31:40|2199.5|2193.5|2200|2194|2200|2194|2199.5|2193.5|3
1621261920000|2021-05-17 14:32:00|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|1
1621261930000|2021-05-17 14:32:10|2199.9|2193.9|2199|2193|2200|2194|2199|2193|4
1621261940000|2021-05-17 14:32:20|2199.3|2193.3|2199.5|2193.5|2199.5|2193.5|2199.3|2193.3|3
1621261960000|2021-05-17 14:32:40|2199.3|2193.3|2199.5|2193.5|2199.5|2193.5|2199.3|2193.3|2
1621261970000|2021-05-17 14:32:50|2199.8|2193.8|2200|2194|2200.4|2194.4|2199.8|2193.8|5
1621262000000|2021-05-17 14:33:20|2199.9|2193.9|2199.4|2193.4|2199.9|2193.9|2199.4|2193.4|4
1621262030000|2021-05-17 14:33:50|2199.5|2193.5|2199.8|2193.8|2199.8|2193.8|2199.5|2193.5|2
1621262050000|2021-05-17 14:34:10|2199.6|2193.6|2199.8|2193.8|2199.8|2193.8|2199.6|2193.6|2
1621262070000|2021-05-17 14:34:30|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|1
1621262080000|2021-05-17 14:34:40|2200.3|2194.3|2199.8|2193.8|2200.3|2194.3|2199.8|2193.8|2
1621262100000|2021-05-17 14:35:00|2199.5|2193.5|2199.8|2193.8|2199.8|2193.8|2199.5|2193.5|2
1621262130000|2021-05-17 14:35:30|2200|2194|2200|2194|2200|2194|2200|2194|1
1621262140000|2021-05-17 14:35:40|2199.9|2193.9|2200|2194|2200.3|2194.3|2199.9|2193.9|4
1621262150000|2021-05-17 14:35:50|2199.8|2193.8|2200|2194|2200|2194|2199.8|2193.8|2
1621262160000|2021-05-17 14:36:00|2200.3|2194.3|2200.8|2194.8|2200.8|2194.8|2200.3|2194.3|2
1621262170000|2021-05-17 14:36:10|2201|2195|2201|2195|2201|2195|2201|2195|1
1621262200000|2021-05-17 14:36:40|2201.3|2195.3|2201.3|2195.3|2201.9|2195.9|2201|2195|14
1621262210000|2021-05-17 14:36:50|2201|2195|2201.8|2195.8|2201.9|2195.9|2201|2195|4
1621262220000|2021-05-17 14:37:00|2201.9|2195.9|2202.1|2196.1|2202.3|2196.3|2201.9|2195.9|4
1621262230000|2021-05-17 14:37:10|2202.3|2196.3|2202.6|2196.6|2203|2197|2202.3|2196.3|5
1621262240000|2021-05-17 14:37:20|2202.8|2196.8|2202.3|2196.3|2202.8|2196.8|2202.3|2196.3|4
1621262260000|2021-05-17 14:37:40|2202.4|2196.4|2202.6|2196.6|2202.6|2196.6|2202.4|2196.4|2
1621262270000|2021-05-17 14:37:50|2202.8|2196.8|2202.8|2196.8|2202.8|2196.8|2202.8|2196.8|1
1621262280000|2021-05-17 14:38:00|2203.1|2197.1|2202.4|2196.4|2203.1|2197.1|2202.4|2196.4|4
1621262290000|2021-05-17 14:38:10|2203.3|2197.3|2202.9|2196.9|2203.3|2197.3|2202.8|2196.8|6
1621262300000|2021-05-17 14:38:20|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|1
1621262310000|2021-05-17 14:38:30|2203.6|2197.6|2204.1|2198.1|2204.1|2198.1|2203.6|2197.6|3
1621262320000|2021-05-17 14:38:40|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|1
1621262330000|2021-05-17 14:38:50|2204.3|2198.3|2205.6|2199.6|2205.6|2199.6|2204.3|2198.3|6
1621262340000|2021-05-17 14:39:00|2205.4|2199.4|2205.8|2199.8|2205.8|2199.8|2205.4|2199.4|2
1621262360000|2021-05-17 14:39:20|2206|2200|2206.3|2200.3|2206.3|2200.3|2206|2200|2
1621262380000|2021-05-17 14:39:40|2206|2200|2206|2200|2206|2200|2206|2200|1
1621262390000|2021-05-17 14:39:50|2206.1|2200.1|2206|2200|2206.1|2200.1|2206|2200|2
1621262400000|2021-05-17 14:40:00|2205.8|2199.8|2205.3|2199.3|2205.8|2199.8|2205.3|2199.3|2
1621262420000|2021-05-17 14:40:20|2205.5|2199.5|2205.8|2199.8|2205.8|2199.8|2205.5|2199.5|2
1621262440000|2021-05-17 14:40:40|2206|2200|2206|2200|2206.3|2200.3|2205.8|2199.8|4
1621262450000|2021-05-17 14:40:50|2205.8|2199.8|2205.5|2199.5|2205.8|2199.8|2205.5|2199.5|2
1621262470000|2021-05-17 14:41:10|2205.3|2199.3|2205.5|2199.5|2205.5|2199.5|2205.3|2199.3|2
1621262500000|2021-05-17 14:41:40|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|1
1621262510000|2021-05-17 14:41:50|2206.5|2200.5|2206.3|2200.3|2206.5|2200.5|2206.3|2200.3|2
1621262530000|2021-05-17 14:42:10|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|1
1621262540000|2021-05-17 14:42:20|2206|2200|2206.3|2200.3|2206.3|2200.3|2206|2200|2
1621262580000|2021-05-17 14:43:00|2206|2200|2205.6|2199.6|2206|2200|2205.3|2199.3|5
1621262590000|2021-05-17 14:43:10|2205.5|2199.5|2205|2199|2205.5|2199.5|2205|2199|4
1621262600000|2021-05-17 14:43:20|2204|2198|2204.5|2198.5|2204.5|2198.5|2204|2198|2
1621262610000|2021-05-17 14:43:30|2204.4|2198.4|2204.6|2198.6|2204.6|2198.6|2204.4|2198.4|2
1621262620000|2021-05-17 14:43:40|2204.5|2198.5|2204.8|2198.8|2204.8|2198.8|2204|2198|3
1621262630000|2021-05-17 14:43:50|2204.5|2198.5|2204.8|2198.8|2204.8|2198.8|2204.5|2198.5|2
1621262640000|2021-05-17 14:44:00|2204.5|2198.5|2203|2197|2204.8|2198.8|2203|2197|4
1621262650000|2021-05-17 14:44:10|2203.3|2197.3|2204.5|2198.5|2204.5|2198.5|2203.3|2197.3|3
1621262660000|2021-05-17 14:44:20|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|1
1621262670000|2021-05-17 14:44:30|2205|2199|2205.3|2199.3|2205.4|2199.4|2205|2199|3
1621262700000|2021-05-17 14:45:00|2205.4|2199.4|2204.9|2198.9|2205.5|2199.5|2204.9|2198.9|5
1621262730000|2021-05-17 14:45:30|2205|2199|2205|2199|2205|2199|2205|2199|1
1621262740000|2021-05-17 14:45:40|2203.8|2197.8|2205.3|2199.3|2205.3|2199.3|2202.9|2196.9|9
1621262750000|2021-05-17 14:45:50|2205.1|2199.1|2204.1|2198.1|2205.1|2199.1|2203.5|2197.5|5
1621262760000|2021-05-17 14:46:00|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|1
1621262780000|2021-05-17 14:46:20|2204.5|2198.5|2204.8|2198.8|2204.8|2198.8|2204.5|2198.5|2
1621262790000|2021-05-17 14:46:30|2205|2199|2205.5|2199.5|2205.8|2199.8|2205|2199|7
1621262800000|2021-05-17 14:46:40|2205.6|2199.6|2205.8|2199.8|2205.8|2199.8|2204.1|2198.1|6
1621262810000|2021-05-17 14:46:50|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|2205.3|2199.3|3
1621262820000|2021-05-17 14:47:00|2205.8|2199.8|2205|2199|2205.8|2199.8|2205|2199|4
1621262840000|2021-05-17 14:47:20|2205.3|2199.3|2206.3|2200.3|2206.3|2200.3|2205.3|2199.3|8
1621262860000|2021-05-17 14:47:40|2206|2200|2205.5|2199.5|2206|2200|2205.5|2199.5|2
1621262870000|2021-05-17 14:47:50|2205.6|2199.6|2205.6|2199.6|2205.6|2199.6|2205.6|2199.6|1
1621262880000|2021-05-17 14:48:00|2206.1|2200.1|2204.5|2198.5|2206.1|2200.1|2204.5|2198.5|3
1621262890000|2021-05-17 14:48:10|2204.3|2198.3|2204.5|2198.5|2204.5|2198.5|2204.3|2198.3|2
1621262920000|2021-05-17 14:48:40|2205.3|2199.3|2205|2199|2205.3|2199.3|2205|2199|2
1621262930000|2021-05-17 14:48:50|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|1
1621262940000|2021-05-17 14:49:00|2205|2199|2204.8|2198.8|2205|2199|2204.5|2198.5|3
1621262950000|2021-05-17 14:49:10|2204.5|2198.5|2204.8|2198.8|2204.9|2198.9|2204.5|2198.5|6
1621262970000|2021-05-17 14:49:30|2204.9|2198.9|2205|2199|2205|2199|2204.9|2198.9|2
1621262980000|2021-05-17 14:49:40|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|1
1621262990000|2021-05-17 14:49:50|2205|2199|2205|2199|2205.3|2199.3|2205|2199|3
1621263030000|2021-05-17 14:50:30|2205.3|2199.3|2205.9|2199.9|2205.9|2199.9|2205.3|2199.3|4
1621263040000|2021-05-17 14:50:40|2204.8|2198.8|2204.5|2198.5|2204.8|2198.8|2204.5|2198.5|2
1621263050000|2021-05-17 14:50:50|2204.8|2198.8|2205|2199|2205|2199|2204.5|2198.5|3
1621263060000|2021-05-17 14:51:00|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|1
1621263090000|2021-05-17 14:51:30|2205|2199|2205|2199|2205|2199|2205|2199|1
1621263100000|2021-05-17 14:51:40|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|1
1621263110000|2021-05-17 14:51:50|2205|2199|2205|2199|2205|2199|2205|2199|1
1621263120000|2021-05-17 14:52:00|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|1
1621263130000|2021-05-17 14:52:10|2206|2200|2206|2200|2206.1|2200.1|2206|2200|3
1621263140000|2021-05-17 14:52:20|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|1
1621263150000|2021-05-17 14:52:30|2206|2200|2205.4|2199.4|2206|2200|2205.4|2199.4|2
1621263170000|2021-05-17 14:52:50|2205.8|2199.8|2205.9|2199.9|2205.9|2199.9|2205.8|2199.8|2
1621263180000|2021-05-17 14:53:00|2205.8|2199.8|2206.1|2200.1|2206.1|2200.1|2205.8|2199.8|2
1621263200000|2021-05-17 14:53:20|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|1
1621263210000|2021-05-17 14:53:30|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|1
1621263220000|2021-05-17 14:53:40|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|2206|2200|3
1621263240000|2021-05-17 14:54:00|2206|2200|2206.3|2200.3|2206.3|2200.3|2206|2200|2
1621263250000|2021-05-17 14:54:10|2207|2201|2206.9|2200.9|2207|2201|2206.8|2200.8|3
1621263260000|2021-05-17 14:54:20|2206.8|2200.8|2206.5|2200.5|2206.8|2200.8|2206.5|2200.5|2
1621263280000|2021-05-17 14:54:40|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|1
1621263300000|2021-05-17 14:55:00|2205.4|2199.4|2205|2199|2205.4|2199.4|2205|2199|3
1621263310000|2021-05-17 14:55:10|2205.3|2199.3|2206.5|2200.5|2206.5|2200.5|2205.3|2199.3|6
1621263320000|2021-05-17 14:55:20|2206.3|2200.3|2206.9|2200.9|2206.9|2200.9|2206.3|2200.3|3
1621263330000|2021-05-17 14:55:30|2206.8|2200.8|2206.3|2200.3|2206.8|2200.8|2206.3|2200.3|2
1621263350000|2021-05-17 14:55:50|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|1
1621263370000|2021-05-17 14:56:10|2206.9|2200.9|2207.1|2201.1|2207.1|2201.1|2206.9|2200.9|2
1621263380000|2021-05-17 14:56:20|2207|2201|2207|2201|2207|2201|2207|2201|1
1621263390000|2021-05-17 14:56:30|2207.3|2201.3|2208.5|2202.5|2208.5|2202.5|2207.3|2201.3|3
1621263410000|2021-05-17 14:56:50|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|1
1621263420000|2021-05-17 14:57:00|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|1
1621263440000|2021-05-17 14:57:20|2208.3|2202.3|2208.1|2202.1|2208.3|2202.3|2208.1|2202.1|2
1621263450000|2021-05-17 14:57:30|2208.3|2202.3|2208.5|2202.5|2208.5|2202.5|2208.3|2202.3|4
1621263460000|2021-05-17 14:57:40|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|1
1621263470000|2021-05-17 14:57:50|2208.5|2202.5|2209.4|2203.4|2209.4|2203.4|2208.5|2202.5|3
1621263490000|2021-05-17 14:58:10|2209.1|2203.1|2208.5|2202.5|2209.1|2203.1|2208.5|2202.5|3
1621263500000|2021-05-17 14:58:20|2208.3|2202.3|2208.3|2202.3|2208.8|2202.8|2208.3|2202.3|4
1621263510000|2021-05-17 14:58:30|2208.1|2202.1|2207.9|2201.9|2208.1|2202.1|2207.9|2201.9|3
1621263520000|2021-05-17 14:58:40|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|1
1621263540000|2021-05-17 14:59:00|2207.8|2201.8|2208.3|2202.3|2208.3|2202.3|2207.8|2201.8|3
1621263550000|2021-05-17 14:59:10|2208|2202|2208|2202|2208|2202|2208|2202|1
1621263590000|2021-05-17 14:59:50|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|1
1621263610000|2021-05-17 15:00:10|2208.3|2202.3|2208.8|2202.8|2208.8|2202.8|2208.3|2202.3|2
1621263620000|2021-05-17 15:00:20|2208.5|2202.5|2208.1|2202.1|2208.5|2202.5|2208.1|2202.1|2
1621263630000|2021-05-17 15:00:30|2208|2202|2207|2201|2208.6|2202.6|2207|2201|5
1621263650000|2021-05-17 15:00:50|2206.9|2200.9|2206.6|2200.6|2206.9|2200.9|2206.6|2200.6|2
1621263690000|2021-05-17 15:01:30|2206.8|2200.8|2207.1|2201.1|2207.8|2201.8|2206.8|2200.8|8
1621263700000|2021-05-17 15:01:40|2206.9|2200.9|2206.8|2200.8|2206.9|2200.9|2206.8|2200.8|2
1621263710000|2021-05-17 15:01:50|2206.5|2200.5|2205.9|2199.9|2206.8|2200.8|2205.9|2199.9|15
1621263720000|2021-05-17 15:02:00|2206|2200|2205.8|2199.8|2206.4|2200.4|2205.8|2199.8|5
1621263750000|2021-05-17 15:02:30|2206|2200|2206.3|2200.3|2206.3|2200.3|2206|2200|2
1621263760000|2021-05-17 15:02:40|2206.5|2200.5|2206.3|2200.3|2206.5|2200.5|2206.3|2200.3|2
1621263770000|2021-05-17 15:02:50|2206.8|2200.8|2206.4|2200.4|2207|2201|2206.4|2200.4|3
1621263790000|2021-05-17 15:03:10|2206.8|2200.8|2207|2201|2207.3|2201.3|2206.8|2200.8|5
1621263820000|2021-05-17 15:03:40|2207.3|2201.3|2208.5|2202.5|2209.1|2203.1|2207.3|2201.3|6
1621263830000|2021-05-17 15:03:50|2208.8|2202.8|2209|2203|2209.1|2203.1|2208.8|2202.8|5
1621263860000|2021-05-17 15:04:20|2209.3|2203.3|2209.1|2203.1|2209.5|2203.5|2209.1|2203.1|3
1621263890000|2021-05-17 15:04:50|2209.4|2203.4|2210.4|2204.4|2210.8|2204.8|2209.4|2203.4|6
1621263900000|2021-05-17 15:05:00|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|1
1621263910000|2021-05-17 15:05:10|2210.8|2204.8|2211.3|2205.3|2211.3|2205.3|2210.8|2204.8|3
1621263920000|2021-05-17 15:05:20|2211.1|2205.1|2211.1|2205.1|2211.1|2205.1|2211.1|2205.1|1
1621263930000|2021-05-17 15:05:30|2211.4|2205.4|2211.1|2205.1|2211.4|2205.4|2211.1|2205.1|3
1621263940000|2021-05-17 15:05:40|2211|2205|2210.4|2204.4|2211|2205|2210|2204|6
1621263950000|2021-05-17 15:05:50|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|1
1621263960000|2021-05-17 15:06:00|2210|2204|2210.1|2204.1|2210.1|2204.1|2209.8|2203.8|4
1621263970000|2021-05-17 15:06:10|2210|2204|2210|2204|2210|2204|2209.5|2203.5|5
1621263980000|2021-05-17 15:06:20|2210.3|2204.3|2210.3|2204.3|2210.6|2204.6|2210.3|2204.3|4
1621264050000|2021-05-17 15:07:30|2210.5|2204.5|2210.8|2204.8|2210.8|2204.8|2210.5|2204.5|2
1621264070000|2021-05-17 15:07:50|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|1
1621264080000|2021-05-17 15:08:00|2210.3|2204.3|2210.5|2204.5|2210.5|2204.5|2210.3|2204.3|2
1621264090000|2021-05-17 15:08:10|2210.9|2204.9|2211.9|2205.9|2211.9|2205.9|2210.9|2204.9|6
1621264100000|2021-05-17 15:08:20|2212.5|2206.5|2214.3|2208.3|2214.3|2208.3|2212|2206|11
1621264110000|2021-05-17 15:08:30|2213.8|2207.8|2214.1|2208.1|2214.1|2208.1|2213.3|2207.3|5
1621264120000|2021-05-17 15:08:40|2214.6|2208.6|2215|2209|2215.3|2209.3|2214.6|2208.6|4
1621264130000|2021-05-17 15:08:50|2214.6|2208.6|2215.3|2209.3|2215.3|2209.3|2214.6|2208.6|3
1621264150000|2021-05-17 15:09:10|2215.4|2209.4|2216.1|2210.1|2216.1|2210.1|2215.3|2209.3|3
1621264160000|2021-05-17 15:09:20|2216.4|2210.4|2216.5|2210.5|2216.9|2210.9|2216.3|2210.3|19
1621264170000|2021-05-17 15:09:30|2215.8|2209.8|2215.5|2209.5|2215.8|2209.8|2215.5|2209.5|2
1621264190000|2021-05-17 15:09:50|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|1
1621264200000|2021-05-17 15:10:00|2215.5|2209.5|2213.8|2207.8|2215.8|2209.8|2213.8|2207.8|14
1621264210000|2021-05-17 15:10:10|2213.9|2207.9|2213.8|2207.8|2213.9|2207.9|2213.8|2207.8|2
1621264220000|2021-05-17 15:10:20|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|1
1621264230000|2021-05-17 15:10:30|2214.1|2208.1|2214|2208|2214.5|2208.5|2214|2208|4
1621264240000|2021-05-17 15:10:40|2214.3|2208.3|2214.5|2208.5|2215.1|2209.1|2214.3|2208.3|8
1621264250000|2021-05-17 15:10:50|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|1
1621264260000|2021-05-17 15:11:00|2214.9|2208.9|2215.5|2209.5|2215.5|2209.5|2214.9|2208.9|5
1621264270000|2021-05-17 15:11:10|2215.8|2209.8|2216.8|2210.8|2216.8|2210.8|2215.8|2209.8|4
1621264280000|2021-05-17 15:11:20|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|2216.4|2210.4|3
1621264290000|2021-05-17 15:11:30|2216.1|2210.1|2215.5|2209.5|2216.1|2210.1|2215|2209|8
1621264300000|2021-05-17 15:11:40|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|1
1621264310000|2021-05-17 15:11:50|2215.9|2209.9|2216.5|2210.5|2216.5|2210.5|2215.8|2209.8|3
1621264320000|2021-05-17 15:12:00|2215.9|2209.9|2215.5|2209.5|2215.9|2209.9|2214.9|2208.9|5
1621264330000|2021-05-17 15:12:10|2215.8|2209.8|2215.4|2209.4|2215.8|2209.8|2215.4|2209.4|2
1621264340000|2021-05-17 15:12:20|2215.5|2209.5|2215.9|2209.9|2215.9|2209.9|2215.5|2209.5|3
1621264350000|2021-05-17 15:12:30|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|2216|2210|3
1621264360000|2021-05-17 15:12:40|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|1
1621264380000|2021-05-17 15:13:00|2216.5|2210.5|2216.8|2210.8|2216.8|2210.8|2216.4|2210.4|6
1621264390000|2021-05-17 15:13:10|2217|2211|2217.1|2211.1|2217.1|2211.1|2217|2211|2
1621264400000|2021-05-17 15:13:20|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|1
1621264410000|2021-05-17 15:13:30|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|1
1621264420000|2021-05-17 15:13:40|2216.9|2210.9|2217.3|2211.3|2217.3|2211.3|2216.9|2210.9|7
1621264430000|2021-05-17 15:13:50|2217.5|2211.5|2217.3|2211.3|2217.5|2211.5|2216.5|2210.5|5
1621264440000|2021-05-17 15:14:00|2216.3|2210.3|2216.5|2210.5|2216.5|2210.5|2216.3|2210.3|2
1621264450000|2021-05-17 15:14:10|2217|2211|2217.3|2211.3|2217.3|2211.3|2216.5|2210.5|4
1621264460000|2021-05-17 15:14:20|2217|2211|2216|2210|2217|2211|2216|2210|2
1621264470000|2021-05-17 15:14:30|2216.3|2210.3|2217|2211|2217|2211|2216.3|2210.3|3
1621264480000|2021-05-17 15:14:40|2217.3|2211.3|2216|2210|2217.3|2211.3|2216|2210|3
1621264490000|2021-05-17 15:14:50|2214.8|2208.8|2214.5|2208.5|2214.8|2208.8|2214|2208|4
1621264500000|2021-05-17 15:15:00|2214.3|2208.3|2213.6|2207.6|2214.3|2208.3|2213.6|2207.6|5
1621264510000|2021-05-17 15:15:10|2213.8|2207.8|2214|2208|2214.5|2208.5|2213.4|2207.4|7
1621264520000|2021-05-17 15:15:20|2214.1|2208.1|2216|2210|2216.3|2210.3|2214.1|2208.1|6
1621264530000|2021-05-17 15:15:30|2215.9|2209.9|2213.9|2207.9|2215.9|2209.9|2213.9|2207.9|5
1621264540000|2021-05-17 15:15:40|2213.8|2207.8|2213.5|2207.5|2213.8|2207.8|2212.5|2206.5|5
1621264550000|2021-05-17 15:15:50|2213.3|2207.3|2210.5|2204.5|2213.5|2207.5|2210.1|2204.1|12
1621264560000|2021-05-17 15:16:00|2210.3|2204.3|2209.3|2203.3|2210.3|2204.3|2209|2203|8
1621264570000|2021-05-17 15:16:10|2209.5|2203.5|2209|2203|2209.5|2203.5|2208.8|2202.8|6
1621264580000|2021-05-17 15:16:20|2209.3|2203.3|2207.4|2201.4|2209.3|2203.3|2207.4|2201.4|7
1621264590000|2021-05-17 15:16:30|2207.5|2201.5|2209.9|2203.9|2209.9|2203.9|2207.5|2201.5|11
1621264600000|2021-05-17 15:16:40|2210|2204|2210.3|2204.3|2211|2205|2210|2204|7
1621264610000|2021-05-17 15:16:50|2210.1|2204.1|2209.8|2203.8|2210.1|2204.1|2209.8|2203.8|3
1621264620000|2021-05-17 15:17:00|2209.6|2203.6|2209.4|2203.4|2210|2204|2209.4|2203.4|4
1621264630000|2021-05-17 15:17:10|2209.6|2203.6|2210.5|2204.5|2210.5|2204.5|2209.6|2203.6|6
1621264640000|2021-05-17 15:17:20|2210.6|2204.6|2210.8|2204.8|2210.8|2204.8|2210.6|2204.6|2
1621264650000|2021-05-17 15:17:30|2210.6|2204.6|2210.9|2204.9|2210.9|2204.9|2210.6|2204.6|2
1621264660000|2021-05-17 15:17:40|2211.3|2205.3|2211.6|2205.6|2211.6|2205.6|2211.3|2205.3|4
1621264670000|2021-05-17 15:17:50|2211.4|2205.4|2211.8|2205.8|2211.8|2205.8|2211.1|2205.1|7
1621264680000|2021-05-17 15:18:00|2212|2206|2212.5|2206.5|2212.5|2206.5|2211.8|2205.8|8
1621264690000|2021-05-17 15:18:10|2212.4|2206.4|2211.4|2205.4|2212.4|2206.4|2211.4|2205.4|4
1621264700000|2021-05-17 15:18:20|2211.6|2205.6|2209.5|2203.5|2211.6|2205.6|2208.8|2202.8|7
1621264710000|2021-05-17 15:18:30|2209.8|2203.8|2209.8|2203.8|2209.9|2203.9|2208.6|2202.6|4
1621264720000|2021-05-17 15:18:40|2210|2204|2209.6|2203.6|2210|2204|2209.6|2203.6|7
1621264730000|2021-05-17 15:18:50|2209|2203|2208.4|2202.4|2209|2203|2208.4|2202.4|2
1621264740000|2021-05-17 15:19:00|2208.5|2202.5|2209.1|2203.1|2209.3|2203.3|2208.5|2202.5|4
1621264750000|2021-05-17 15:19:10|2209.3|2203.3|2208.3|2202.3|2209.5|2203.5|2208.3|2202.3|6
1621264760000|2021-05-17 15:19:20|2208.4|2202.4|2208.4|2202.4|2208.5|2202.5|2208.4|2202.4|3
1621264770000|2021-05-17 15:19:30|2208.5|2202.5|2208.4|2202.4|2208.5|2202.5|2208.4|2202.4|2
1621264780000|2021-05-17 15:19:40|2208.5|2202.5|2207.4|2201.4|2208.5|2202.5|2207.4|2201.4|5
1621264790000|2021-05-17 15:19:50|2206.8|2200.8|2207|2201|2207|2201|2205.5|2199.5|5
1621264800000|2021-05-17 15:20:00|2207.3|2201.3|2207.8|2201.8|2208.5|2202.5|2207.3|2201.3|9
1621264810000|2021-05-17 15:20:10|2208|2202|2208.3|2202.3|2208.3|2202.3|2208|2202|2
1621264850000|2021-05-17 15:20:50|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|1
1621264860000|2021-05-17 15:21:00|2208.8|2202.8|2208.3|2202.3|2208.8|2202.8|2208.3|2202.3|2
1621264930000|2021-05-17 15:22:10|2208.5|2202.5|2210.3|2204.3|2210.4|2204.4|2208.5|2202.5|4
1621264980000|2021-05-17 15:23:00|2210|2204|2209|2203|2210|2204|2208.9|2202.9|3
1621265010000|2021-05-17 15:23:30|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|1
1621265030000|2021-05-17 15:23:50|2208.5|2202.5|2207.5|2201.5|2208.5|2202.5|2207.5|2201.5|2
1621265080000|2021-05-17 15:24:40|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|1
1621265090000|2021-05-17 15:24:50|2207|2201|2206.8|2200.8|2207|2201|2206.8|2200.8|3
1621265150000|2021-05-17 15:25:50|2207|2201|2207|2201|2207|2201|2207|2201|1
1621265210000|2021-05-17 15:26:50|2207.5|2201.5|2207.6|2201.6|2207.6|2201.6|2207.5|2201.5|2
1621265220000|2021-05-17 15:27:00|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|1
1621265230000|2021-05-17 15:27:10|2206.8|2200.8|2207|2201|2207|2201|2206.8|2200.8|2
1621265260000|2021-05-17 15:27:40|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|1
1621265400000|2021-05-17 15:30:00|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|1
1621265410000|2021-05-17 15:30:10|2206.6|2200.6|2206.8|2200.8|2206.8|2200.8|2206.6|2200.6|2
1621265420000|2021-05-17 15:30:20|2207.1|2201.1|2207.8|2201.8|2207.8|2201.8|2207.1|2201.1|4
1621265430000|2021-05-17 15:30:30|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|1
1621265440000|2021-05-17 15:30:40|2208.1|2202.1|2209.8|2203.8|2209.8|2203.8|2208.1|2202.1|2
1621265450000|2021-05-17 15:30:50|2208.8|2202.8|2207.6|2201.6|2208.8|2202.8|2207.5|2201.5|4
1621265470000|2021-05-17 15:31:10|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|1
1621265490000|2021-05-17 15:31:30|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|1
1621265510000|2021-05-17 15:31:50|2207.5|2201.5|2208.5|2202.5|2208.5|2202.5|2207.5|2201.5|2
1621265520000|2021-05-17 15:32:00|2209|2203|2209|2203|2209|2203|2209|2203|1
1621265530000|2021-05-17 15:32:10|2209.3|2203.3|2209.5|2203.5|2209.5|2203.5|2209.3|2203.3|2
1621265540000|2021-05-17 15:32:20|2209.1|2203.1|2209.3|2203.3|2209.3|2203.3|2208.4|2202.4|4
1621265560000|2021-05-17 15:32:40|2209.5|2203.5|2211.5|2205.5|2211.5|2205.5|2209.5|2203.5|3
1621265580000|2021-05-17 15:33:00|2211.8|2205.8|2213.3|2207.3|2213.3|2207.3|2211.8|2205.8|5
1621265590000|2021-05-17 15:33:10|2213.6|2207.6|2213.8|2207.8|2213.8|2207.8|2213.5|2207.5|3
1621265600000|2021-05-17 15:33:20|2213.5|2207.5|2212.4|2206.4|2213.5|2207.5|2212.3|2206.3|3
1621265610000|2021-05-17 15:33:30|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|1
1621265620000|2021-05-17 15:33:40|2212.1|2206.1|2212.4|2206.4|2212.4|2206.4|2212.1|2206.1|3
1621265630000|2021-05-17 15:33:50|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|2212.3|2206.3|3
1621265640000|2021-05-17 15:34:00|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|1
1621265670000|2021-05-17 15:34:30|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|1
1621265680000|2021-05-17 15:34:40|2212.8|2206.8|2213.8|2207.8|2213.8|2207.8|2212.8|2206.8|3
1621265690000|2021-05-17 15:34:50|2213.9|2207.9|2214.5|2208.5|2215.5|2209.5|2213.9|2207.9|4
1621265700000|2021-05-17 15:35:00|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|1
1621265710000|2021-05-17 15:35:10|2214.6|2208.6|2214.4|2208.4|2214.6|2208.6|2214.4|2208.4|2
1621265720000|2021-05-17 15:35:20|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|1
1621265760000|2021-05-17 15:36:00|2214.3|2208.3|2213.5|2207.5|2214.3|2208.3|2213.5|2207.5|2
1621265780000|2021-05-17 15:36:20|2213.8|2207.8|2213.9|2207.9|2213.9|2207.9|2213.8|2207.8|2
1621265800000|2021-05-17 15:36:40|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|1
1621265810000|2021-05-17 15:36:50|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|1
1621265840000|2021-05-17 15:37:20|2214.4|2208.4|2215.6|2209.6|2215.8|2209.8|2214.4|2208.4|5
1621265850000|2021-05-17 15:37:30|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|1
1621265860000|2021-05-17 15:37:40|2215.8|2209.8|2215.8|2209.8|2216.3|2210.3|2215.5|2209.5|6
1621265870000|2021-05-17 15:37:50|2216|2210|2216.5|2210.5|2216.5|2210.5|2216|2210|2
1621265880000|2021-05-17 15:38:00|2216.3|2210.3|2214|2208|2216.3|2210.3|2214|2208|3
1621265890000|2021-05-17 15:38:10|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|1
1621265900000|2021-05-17 15:38:20|2212.9|2206.9|2213.3|2207.3|2213.3|2207.3|2212.9|2206.9|3
1621265910000|2021-05-17 15:38:30|2213.1|2207.1|2213.3|2207.3|2213.3|2207.3|2213.1|2207.1|2
1621265920000|2021-05-17 15:38:40|2212.3|2206.3|2211.5|2205.5|2212.3|2206.3|2211.5|2205.5|2
1621265940000|2021-05-17 15:39:00|2211.4|2205.4|2211.3|2205.3|2211.4|2205.4|2210.9|2204.9|4
1621265960000|2021-05-17 15:39:20|2211.4|2205.4|2211.4|2205.4|2211.5|2205.5|2211.4|2205.4|3
1621265970000|2021-05-17 15:39:30|2211.6|2205.6|2210.8|2204.8|2212.3|2206.3|2210.8|2204.8|4
1621266140000|2021-05-17 15:42:20|2211|2205|2211.3|2205.3|2211.3|2205.3|2211|2205|2
1621266170000|2021-05-17 15:42:50|2211|2205|2211|2205|2211|2205|2211|2205|1
1621266220000|2021-05-17 15:43:40|2210.8|2204.8|2209.5|2203.5|2210.8|2204.8|2209.5|2203.5|2
1621266260000|2021-05-17 15:44:20|2209.3|2203.3|2208.8|2202.8|2209.3|2203.3|2208.8|2202.8|2
1621266270000|2021-05-17 15:44:30|2209|2203|2209.8|2203.8|2209.8|2203.8|2209|2203|4
1621266280000|2021-05-17 15:44:40|2210|2204|2209.8|2203.8|2210|2204|2209.8|2203.8|2
1621266300000|2021-05-17 15:45:00|2209.5|2203.5|2209.8|2203.8|2210|2204|2209|2203|5
1621266310000|2021-05-17 15:45:10|2209.5|2203.5|2208.3|2202.3|2209.5|2203.5|2208.3|2202.3|7
1621266340000|2021-05-17 15:45:40|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|1
1621266350000|2021-05-17 15:45:50|2208|2202|2208.4|2202.4|2208.4|2202.4|2207.5|2201.5|3
1621266370000|2021-05-17 15:46:10|2208.5|2202.5|2209.6|2203.6|2209.6|2203.6|2208.5|2202.5|2
1621266390000|2021-05-17 15:46:30|2209.9|2203.9|2210.3|2204.3|2210.3|2204.3|2209.9|2203.9|2
1621266420000|2021-05-17 15:47:00|2210|2204|2210|2204|2210|2204|2210|2204|1
1621266430000|2021-05-17 15:47:10|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|1
1621266440000|2021-05-17 15:47:20|2210|2204|2210|2204|2210|2204|2210|2204|1
1621266460000|2021-05-17 15:47:40|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|1
1621266470000|2021-05-17 15:47:50|2210|2204|2210|2204|2210|2204|2210|2204|1
1621266490000|2021-05-17 15:48:10|2210.4|2204.4|2210.5|2204.5|2210.5|2204.5|2210.4|2204.4|2
1621266500000|2021-05-17 15:48:20|2210|2204|2210|2204|2210|2204|2209.8|2203.8|3
1621266540000|2021-05-17 15:49:00|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|1
1621266550000|2021-05-17 15:49:10|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|1
1621266560000|2021-05-17 15:49:20|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|1
1621266610000|2021-05-17 15:50:10|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|1
1621266620000|2021-05-17 15:50:20|2210|2204|2210.1|2204.1|2210.1|2204.1|2210|2204|2
1621266640000|2021-05-17 15:50:40|2210.9|2204.9|2211.6|2205.6|2211.6|2205.6|2210.9|2204.9|2
1621266650000|2021-05-17 15:50:50|2211.8|2205.8|2211.5|2205.5|2211.8|2205.8|2211.5|2205.5|3
1621266670000|2021-05-17 15:51:10|2211.1|2205.1|2210.5|2204.5|2211.1|2205.1|2210.5|2204.5|2
1621266700000|2021-05-17 15:51:40|2210.4|2204.4|2210.3|2204.3|2210.4|2204.4|2210.3|2204.3|2
1621266740000|2021-05-17 15:52:20|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|1
1621266750000|2021-05-17 15:52:30|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|1
1621266790000|2021-05-17 15:53:10|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|1
1621266800000|2021-05-17 15:53:20|2210.8|2204.8|2210.5|2204.5|2211|2205|2210.5|2204.5|3
1621266810000|2021-05-17 15:53:30|2210.8|2204.8|2211|2205|2211|2205|2210.5|2204.5|4
1621266820000|2021-05-17 15:53:40|2210.9|2204.9|2211.1|2205.1|2211.1|2205.1|2210.9|2204.9|2
1621266830000|2021-05-17 15:53:50|2211|2205|2211|2205|2211|2205|2211|2205|1
1621266870000|2021-05-17 15:54:30|2211.3|2205.3|2211.5|2205.5|2211.5|2205.5|2211.3|2205.3|2
1621266880000|2021-05-17 15:54:40|2210.3|2204.3|2209.6|2203.6|2211|2205|2209.4|2203.4|9
1621266890000|2021-05-17 15:54:50|2208.8|2202.8|2209|2203|2209|2203|2208.6|2202.6|4
1621266900000|2021-05-17 15:55:00|2209.1|2203.1|2210.6|2204.6|2210.8|2204.8|2208.8|2202.8|5
1621266910000|2021-05-17 15:55:10|2210.9|2204.9|2211|2205|2211|2205|2210.9|2204.9|2
1621266920000|2021-05-17 15:55:20|2210.8|2204.8|2211.1|2205.1|2211.1|2205.1|2210.8|2204.8|3
1621266930000|2021-05-17 15:55:30|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|1
1621266940000|2021-05-17 15:55:40|2211.5|2205.5|2212.5|2206.5|2212.5|2206.5|2211.5|2205.5|3
1621266960000|2021-05-17 15:56:00|2211.3|2205.3|2211.4|2205.4|2211.4|2205.4|2211.3|2205.3|2
1621266970000|2021-05-17 15:56:10|2211.5|2205.5|2211.8|2205.8|2212|2206|2211.5|2205.5|3
1621266980000|2021-05-17 15:56:20|2211.9|2205.9|2212.1|2206.1|2212.1|2206.1|2211.9|2205.9|2
1621267030000|2021-05-17 15:57:10|2212|2206|2212|2206|2212|2206|2212|2206|1
1621267090000|2021-05-17 15:58:10|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|1
1621267100000|2021-05-17 15:58:20|2212.6|2206.6|2214|2208|2214|2208|2212.6|2206.6|3
1621267110000|2021-05-17 15:58:30|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|1
1621267140000|2021-05-17 15:59:00|2214|2208|2212.8|2206.8|2214|2208|2212.8|2206.8|3
1621267150000|2021-05-17 15:59:10|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|1
1621267160000|2021-05-17 15:59:20|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|2212.5|2206.5|3
1621267180000|2021-05-17 15:59:40|2211.5|2205.5|2213|2207|2213|2207|2211.5|2205.5|4
1621267190000|2021-05-17 15:59:50|2212.8|2206.8|2213|2207|2213|2207|2212.5|2206.5|9
1621267200000|2021-05-17 16:00:00|2212.8|2206.8|2213.5|2207.5|2213.5|2207.5|2212.8|2206.8|5
1621267210000|2021-05-17 16:00:10|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|1
1621267370000|2021-05-17 16:02:50|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|1
1621267380000|2021-05-17 16:03:00|2213.5|2207.5|2213.8|2207.8|2213.8|2207.8|2213.5|2207.5|2
1621267390000|2021-05-17 16:03:10|2214|2208|2214.4|2208.4|2214.4|2208.4|2214|2208|2
1621267440000|2021-05-17 16:04:00|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|1
1621267550000|2021-05-17 16:05:50|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|1
1621267610000|2021-05-17 16:06:50|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|1
1621267850000|2021-05-17 16:10:50|2213|2207|2212.5|2206.5|2213|2207|2212.5|2206.5|2
1621267860000|2021-05-17 16:11:00|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|1
1621267920000|2021-05-17 16:12:00|2212|2206|2212|2206|2212|2206|2212|2206|1
1621267930000|2021-05-17 16:12:10|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|1
1621267940000|2021-05-17 16:12:20|2211.4|2205.4|2210.3|2204.3|2211.4|2205.4|2210.3|2204.3|4
1621267970000|2021-05-17 16:12:50|2210.5|2204.5|2210.3|2204.3|2210.5|2204.5|2210.3|2204.3|2
1621267980000|2021-05-17 16:13:00|2210.1|2204.1|2210.4|2204.4|2210.4|2204.4|2210.1|2204.1|2
1621268000000|2021-05-17 16:13:20|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|1
1621268110000|2021-05-17 16:15:10|2209.4|2203.4|2209.9|2203.9|2209.9|2203.9|2209.4|2203.4|2
1621268120000|2021-05-17 16:15:20|2210|2204|2210.1|2204.1|2210.1|2204.1|2210|2204|2
1621268130000|2021-05-17 16:15:30|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|1
1621268170000|2021-05-17 16:16:10|2210.5|2204.5|2210.8|2204.8|2211|2205|2210.5|2204.5|3
1621268180000|2021-05-17 16:16:20|2209.9|2203.9|2209.8|2203.8|2209.9|2203.9|2209.8|2203.8|2
1621268200000|2021-05-17 16:16:40|2210.5|2204.5|2211.3|2205.3|2211.3|2205.3|2210.4|2204.4|5
1621268220000|2021-05-17 16:17:00|2211.1|2205.1|2211.3|2205.3|2211.3|2205.3|2211.1|2205.1|2
1621268240000|2021-05-17 16:17:20|2211.5|2205.5|2210.8|2204.8|2211.5|2205.5|2210.8|2204.8|4
1621268560000|2021-05-17 16:22:40|2211|2205|2211|2205|2211|2205|2211|2205|1
1621268780000|2021-05-17 16:26:20|2210.8|2204.8|2207.3|2201.3|2210.8|2204.8|2207.3|2201.3|4
1621268790000|2021-05-17 16:26:30|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|1
1621268800000|2021-05-17 16:26:40|2206.8|2200.8|2207.6|2201.6|2207.6|2201.6|2206.6|2200.6|10
1621268810000|2021-05-17 16:26:50|2207.8|2201.8|2207.6|2201.6|2207.8|2201.8|2207.6|2201.6|2
1621268820000|2021-05-17 16:27:00|2207.8|2201.8|2208|2202|2208|2202|2207.8|2201.8|2
1621268850000|2021-05-17 16:27:30|2208.3|2202.3|2208.5|2202.5|2208.5|2202.5|2208.3|2202.3|2
1621268860000|2021-05-17 16:27:40|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|1
1621268880000|2021-05-17 16:28:00|2208.5|2202.5|2208.4|2202.4|2208.5|2202.5|2208.4|2202.4|2
1621268950000|2021-05-17 16:29:10|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|1
1621268970000|2021-05-17 16:29:30|2208.1|2202.1|2207.5|2201.5|2208.1|2202.1|2207.5|2201.5|2
1621268980000|2021-05-17 16:29:40|2207.3|2201.3|2206.9|2200.9|2207.3|2201.3|2206.9|2200.9|3
1621269000000|2021-05-17 16:30:00|2207.5|2201.5|2206.3|2200.3|2207.5|2201.5|2206.3|2200.3|2
1621269030000|2021-05-17 16:30:30|2206.5|2200.5|2206|2200|2206.5|2200.5|2206|2200|3
1621269060000|2021-05-17 16:31:00|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|1
1621269070000|2021-05-17 16:31:10|2206|2200|2206.9|2200.9|2206.9|2200.9|2206|2200|3
1621269080000|2021-05-17 16:31:20|2207|2201|2206.8|2200.8|2207|2201|2206.8|2200.8|2
1621269100000|2021-05-17 16:31:40|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|1
1621269180000|2021-05-17 16:33:00|2207.5|2201.5|2208.9|2202.9|2209.5|2203.5|2207.5|2201.5|6
1621269190000|2021-05-17 16:33:10|2209.8|2203.8|2209.6|2203.6|2209.8|2203.8|2209.6|2203.6|2
1621269210000|2021-05-17 16:33:30|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|1
1621269220000|2021-05-17 16:33:40|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|1
1621269290000|2021-05-17 16:34:50|2210.4|2204.4|2210.1|2204.1|2211|2205|2210.1|2204.1|4
1621269580000|2021-05-17 16:39:40|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|1
1621269590000|2021-05-17 16:39:50|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|1
1621269700000|2021-05-17 16:41:40|2209.9|2203.9|2209.6|2203.6|2209.9|2203.9|2209.6|2203.6|2
1621269760000|2021-05-17 16:42:40|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|1
1621269770000|2021-05-17 16:42:50|2210|2204|2210.3|2204.3|2210.3|2204.3|2210|2204|3
1621269790000|2021-05-17 16:43:10|2210|2204|2210.3|2204.3|2210.3|2204.3|2210|2204|2
1621269820000|2021-05-17 16:43:40|2210.5|2204.5|2210.3|2204.3|2210.5|2204.5|2210.3|2204.3|2
1621269850000|2021-05-17 16:44:10|2210.5|2204.5|2210.3|2204.3|2210.5|2204.5|2210.3|2204.3|2
1621269880000|2021-05-17 16:44:40|2210.5|2204.5|2210.3|2204.3|2210.5|2204.5|2210.3|2204.3|2
1621269910000|2021-05-17 16:45:10|2210.5|2204.5|2210.3|2204.3|2210.5|2204.5|2210.3|2204.3|2
1621269940000|2021-05-17 16:45:40|2210.5|2204.5|2210.3|2204.3|2210.5|2204.5|2210.3|2204.3|2
1621270260000|2021-05-17 16:51:00|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|1
1621270370000|2021-05-17 16:52:50|2211|2205|2211.1|2205.1|2211.1|2205.1|2211|2205|2
1621270380000|2021-05-17 16:53:00|2210.8|2204.8|2211.8|2205.8|2211.8|2205.8|2210.8|2204.8|2
1621270500000|2021-05-17 16:55:00|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|1
1621270550000|2021-05-17 16:55:50|2211.5|2205.5|2211.1|2205.1|2211.5|2205.5|2211.1|2205.1|2
1621270610000|2021-05-17 16:56:50|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|1
1621270640000|2021-05-17 16:57:20|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|1
1621270720000|2021-05-17 16:58:40|2212.9|2206.9|2213|2207|2213.6|2207.6|2212.9|2206.9|7
1621270730000|2021-05-17 16:58:50|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|1
1621270740000|2021-05-17 16:59:00|2212.5|2206.5|2210|2204|2212.6|2206.6|2210|2204|7
1621270750000|2021-05-17 16:59:10|2210.1|2204.1|2209.3|2203.3|2210.5|2204.5|2209|2203|8
1621270760000|2021-05-17 16:59:20|2209.1|2203.1|2209.4|2203.4|2209.4|2203.4|2208.9|2202.9|4
1621296120000|2021-05-18 00:02:00|2211.8|2205.8|2211.9|2205.9|2211.9|2205.9|2211.8|2205.8|2
1621296230000|2021-05-18 00:03:50|2212|2206|2212|2206|2212|2206|2211.9|2205.9|3
1621296290000|2021-05-18 00:04:50|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|1
1621296400000|2021-05-18 00:06:40|2212|2206|2212|2206|2212|2206|2212|2206|1
1621296980000|2021-05-18 00:16:20|2213.6|2207.6|2214|2208|2214|2208|2213.6|2207.6|2
1621296990000|2021-05-18 00:16:30|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|1
1621297080000|2021-05-18 00:18:00|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|1
1621297910000|2021-05-18 00:31:50|2214.6|2208.6|2214.9|2208.9|2214.9|2208.9|2214.6|2208.6|2
1621299210000|2021-05-18 00:53:30|2214.6|2208.6|2212|2206|2214.6|2208.6|2212|2206|7
1621299280000|2021-05-18 00:54:40|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|1
1621299370000|2021-05-18 00:56:10|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|1
1621299480000|2021-05-18 00:58:00|2215.6|2209.6|2215.3|2209.3|2215.6|2209.6|2214.9|2208.9|3
1621299590000|2021-05-18 00:59:50|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|1
1621299610000|2021-05-18 01:00:10|2215.5|2209.5|2215.6|2209.6|2215.6|2209.6|2215.5|2209.5|2
1621299620000|2021-05-18 01:00:20|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|1
1621299630000|2021-05-18 01:00:30|2215.1|2209.1|2214.8|2208.8|2215.3|2209.3|2214.8|2208.8|5
1621299640000|2021-05-18 01:00:40|2215.3|2209.3|2214.8|2208.8|2215.3|2209.3|2214.8|2208.8|3
1621299650000|2021-05-18 01:00:50|2214.6|2208.6|2214.4|2208.4|2214.6|2208.6|2214.4|2208.4|4
1621299680000|2021-05-18 01:01:20|2214.1|2208.1|2213.1|2207.1|2214.1|2208.1|2212.6|2206.6|4
1621299690000|2021-05-18 01:01:30|2214.4|2208.4|2214.4|2208.4|2214.5|2208.5|2214.4|2208.4|3
1621299710000|2021-05-18 01:01:50|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|2213|2207|5
1621299720000|2021-05-18 01:02:00|2213|2207|2213.8|2207.8|2213.9|2207.9|2213|2207|9
1621299730000|2021-05-18 01:02:10|2214.1|2208.1|2213.8|2207.8|2214.1|2208.1|2213.8|2207.8|2
1621299740000|2021-05-18 01:02:20|2214.1|2208.1|2213.6|2207.6|2214.1|2208.1|2213.5|2207.5|5
1621299750000|2021-05-18 01:02:30|2214|2208|2211.9|2205.9|2214.1|2208.1|2211.9|2205.9|11
1621299760000|2021-05-18 01:02:40|2212.4|2206.4|2211.4|2205.4|2212.4|2206.4|2209.5|2203.5|17
1621299770000|2021-05-18 01:02:50|2211.5|2205.5|2210.8|2204.8|2211.8|2205.8|2210.6|2204.6|5
1621299780000|2021-05-18 01:03:00|2211.4|2205.4|2211.3|2205.3|2212|2206|2211.3|2205.3|6
1621299790000|2021-05-18 01:03:10|2212|2206|2211.5|2205.5|2212|2206|2210.3|2204.3|6
1621299800000|2021-05-18 01:03:20|2210.9|2204.9|2211.5|2205.5|2211.5|2205.5|2210.9|2204.9|5
1621299820000|2021-05-18 01:03:40|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|1
1621299830000|2021-05-18 01:03:50|2209.6|2203.6|2209.3|2203.3|2209.6|2203.6|2209.3|2203.3|2
1621299850000|2021-05-18 01:04:10|2210.1|2204.1|2211.9|2205.9|2212|2206|2210.1|2204.1|5
1621299860000|2021-05-18 01:04:20|2212.1|2206.1|2212.6|2206.6|2212.6|2206.6|2212.1|2206.1|2
1621299870000|2021-05-18 01:04:30|2212.8|2206.8|2213.1|2207.1|2213.6|2207.6|2212.8|2206.8|3
1621299880000|2021-05-18 01:04:40|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|1
1621299900000|2021-05-18 01:05:00|2211.9|2205.9|2209.1|2203.1|2211.9|2205.9|2209.1|2203.1|3
1621299910000|2021-05-18 01:05:10|2209|2203|2208.5|2202.5|2209|2203|2208.5|2202.5|3
1621299920000|2021-05-18 01:05:20|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|1
1621299930000|2021-05-18 01:05:30|2209|2203|2209|2203|2209|2203|2209|2203|1
1621299970000|2021-05-18 01:06:10|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|1
1621300060000|2021-05-18 01:07:40|2211.9|2205.9|2211.5|2205.5|2211.9|2205.9|2211.1|2205.1|4
1621300070000|2021-05-18 01:07:50|2211.8|2205.8|2211.6|2205.6|2211.8|2205.8|2211.6|2205.6|2
1621300130000|2021-05-18 01:08:50|2211.8|2205.8|2211.9|2205.9|2211.9|2205.9|2211.8|2205.8|2
1621300140000|2021-05-18 01:09:00|2212|2206|2211.9|2205.9|2212.1|2206.1|2211.9|2205.9|5
1621300150000|2021-05-18 01:09:10|2211.6|2205.6|2211.4|2205.4|2212.9|2206.9|2211.4|2205.4|8
1621300160000|2021-05-18 01:09:20|2212.4|2206.4|2211.4|2205.4|2212.4|2206.4|2209.9|2203.9|6
1621300170000|2021-05-18 01:09:30|2211.1|2205.1|2210|2204|2211.1|2205.1|2208.6|2202.6|7
1621300180000|2021-05-18 01:09:40|2209.9|2203.9|2209.4|2203.4|2209.9|2203.9|2208.3|2202.3|9
1621300190000|2021-05-18 01:09:50|2209|2203|2209.4|2203.4|2209.5|2203.5|2208.9|2202.9|9
1621300200000|2021-05-18 01:10:00|2209.1|2203.1|2208.5|2202.5|2209.4|2203.4|2208.3|2202.3|7
1621300210000|2021-05-18 01:10:10|2208.6|2202.6|2209.9|2203.9|2210|2204|2208.6|2202.6|4
1621300220000|2021-05-18 01:10:20|2209.6|2203.6|2210|2204|2211.1|2205.1|2209.6|2203.6|10
1621300230000|2021-05-18 01:10:30|2209.8|2203.8|2211.5|2205.5|2211.5|2205.5|2209.8|2203.8|17
1621300240000|2021-05-18 01:10:40|2210.8|2204.8|2211.4|2205.4|2211.6|2205.6|2210.8|2204.8|8
1621300250000|2021-05-18 01:10:50|2211.1|2205.1|2211.4|2205.4|2212.4|2206.4|2211.1|2205.1|9
1621300260000|2021-05-18 01:11:00|2211.9|2205.9|2211.1|2205.1|2211.9|2205.9|2211.1|2205.1|6
1621300270000|2021-05-18 01:11:10|2211.9|2205.9|2211.9|2205.9|2212.4|2206.4|2211|2205|19
1621300280000|2021-05-18 01:11:20|2211.6|2205.6|2211.6|2205.6|2212|2206|2210.9|2204.9|12
1621300290000|2021-05-18 01:11:30|2212.1|2206.1|2211.4|2205.4|2212.1|2206.1|2210.8|2204.8|16
1621300300000|2021-05-18 01:11:40|2211.1|2205.1|2211.4|2205.4|2211.9|2205.9|2210.6|2204.6|12
1621300310000|2021-05-18 01:11:50|2211.1|2205.1|2211.8|2205.8|2211.9|2205.9|2211.1|2205.1|8
1621300320000|2021-05-18 01:12:00|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|2211.6|2205.6|3
1621300330000|2021-05-18 01:12:10|2211.8|2205.8|2211.6|2205.6|2211.9|2205.9|2211.3|2205.3|7
1621300340000|2021-05-18 01:12:20|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|1
1621300350000|2021-05-18 01:12:30|2211.1|2205.1|2211.3|2205.3|2211.3|2205.3|2211.1|2205.1|2
1621300360000|2021-05-18 01:12:40|2211.9|2205.9|2211.8|2205.8|2211.9|2205.9|2211.1|2205.1|7
1621300370000|2021-05-18 01:12:50|2211.9|2205.9|2211.8|2205.8|2211.9|2205.9|2211.6|2205.6|3
1621300380000|2021-05-18 01:13:00|2212.1|2206.1|2211.9|2205.9|2212.1|2206.1|2211.1|2205.1|10
1621300390000|2021-05-18 01:13:10|2211.1|2205.1|2212|2206|2212|2206|2211.1|2205.1|7
1621300400000|2021-05-18 01:13:20|2211.5|2205.5|2212.6|2206.6|2212.6|2206.6|2211.5|2205.5|6
1621300410000|2021-05-18 01:13:30|2212.4|2206.4|2212.4|2206.4|2212.4|2206.4|2212.4|2206.4|1
1621300420000|2021-05-18 01:13:40|2212.3|2206.3|2212|2206|2212.3|2206.3|2212|2206|4
1621300430000|2021-05-18 01:13:50|2212.3|2206.3|2212.4|2206.4|2212.9|2206.9|2212.3|2206.3|5
1621300450000|2021-05-18 01:14:10|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|1
1621300470000|2021-05-18 01:14:30|2212.4|2206.4|2212.4|2206.4|2212.4|2206.4|2212.4|2206.4|1
1621300490000|2021-05-18 01:14:50|2212.3|2206.3|2213.1|2207.1|2213.1|2207.1|2212.3|2206.3|6
1621300500000|2021-05-18 01:15:00|2212.6|2206.6|2213.1|2207.1|2213.1|2207.1|2212.4|2206.4|9
1621300510000|2021-05-18 01:15:10|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|1
1621300520000|2021-05-18 01:15:20|2213.1|2207.1|2214.1|2208.1|2214.4|2208.4|2213.1|2207.1|7
1621300530000|2021-05-18 01:15:30|2213.4|2207.4|2214.1|2208.1|2214.5|2208.5|2213.4|2207.4|13
1621300540000|2021-05-18 01:15:40|2214.3|2208.3|2214.6|2208.6|2214.9|2208.9|2214.3|2208.3|5
1621300550000|2021-05-18 01:15:50|2214|2208|2214.6|2208.6|2214.6|2208.6|2213.4|2207.4|3
1621300560000|2021-05-18 01:16:00|2214.3|2208.3|2214.4|2208.4|2214.6|2208.6|2213.1|2207.1|9
1621300570000|2021-05-18 01:16:10|2213.8|2207.8|2214.4|2208.4|2214.4|2208.4|2213.1|2207.1|3
1621300580000|2021-05-18 01:16:20|2213.6|2207.6|2214.1|2208.1|2214.1|2208.1|2213.1|2207.1|7
1621300590000|2021-05-18 01:16:30|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|1
1621300600000|2021-05-18 01:16:40|2214.1|2208.1|2213.6|2207.6|2214.1|2208.1|2213.3|2207.3|8
1621300620000|2021-05-18 01:17:00|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|1
1621300630000|2021-05-18 01:17:10|2213.1|2207.1|2213.4|2207.4|2213.4|2207.4|2213.1|2207.1|2
1621300650000|2021-05-18 01:17:30|2213.1|2207.1|2213.4|2207.4|2213.4|2207.4|2213.1|2207.1|2
1621300660000|2021-05-18 01:17:40|2213.1|2207.1|2213.3|2207.3|2213.6|2207.6|2213.1|2207.1|3
1621300670000|2021-05-18 01:17:50|2213.6|2207.6|2214.4|2208.4|2214.4|2208.4|2213.3|2207.3|4
1621300720000|2021-05-18 01:18:40|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|1
1621300730000|2021-05-18 01:18:50|2214.1|2208.1|2215.6|2209.6|2215.6|2209.6|2214.1|2208.1|4
1621300740000|2021-05-18 01:19:00|2215.4|2209.4|2216.1|2210.1|2217.1|2211.1|2215.4|2209.4|11
1621300750000|2021-05-18 01:19:10|2215.6|2209.6|2215.9|2209.9|2216.1|2210.1|2215.4|2209.4|7
1621300770000|2021-05-18 01:19:30|2215.4|2209.4|2215.4|2209.4|2215.9|2209.9|2215.4|2209.4|3
1621300800000|2021-05-18 01:20:00|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|1
1621300810000|2021-05-18 01:20:10|2215.4|2209.4|2215.6|2209.6|2215.6|2209.6|2215.4|2209.4|2
1621300830000|2021-05-18 01:20:30|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|1
1621300860000|2021-05-18 01:21:00|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|1
1621300880000|2021-05-18 01:21:20|2215.4|2209.4|2215.4|2209.4|2215.5|2209.5|2215.4|2209.4|3
1621301070000|2021-05-18 01:24:30|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|1
1621301080000|2021-05-18 01:24:40|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|1
1621301120000|2021-05-18 01:25:20|2213.6|2207.6|2213.9|2207.9|2213.9|2207.9|2213.6|2207.6|4
1621301160000|2021-05-18 01:26:00|2213.4|2207.4|2213.1|2207.1|2213.4|2207.4|2213.1|2207.1|2
1621301210000|2021-05-18 01:26:50|2213|2207|2213|2207|2213|2207|2213|2207|1
1621301220000|2021-05-18 01:27:00|2213.1|2207.1|2212.6|2206.6|2213.1|2207.1|2212.6|2206.6|2
1621301240000|2021-05-18 01:27:20|2212.4|2206.4|2212|2206|2212.4|2206.4|2212|2206|5
1621301250000|2021-05-18 01:27:30|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|1
1621301260000|2021-05-18 01:27:40|2212|2206|2211.8|2205.8|2212|2206|2211.8|2205.8|2
1621301270000|2021-05-18 01:27:50|2212.1|2206.1|2211.9|2205.9|2212.4|2206.4|2211.9|2205.9|4
1621301290000|2021-05-18 01:28:10|2211.6|2205.6|2211.6|2205.6|2211.9|2205.9|2211.6|2205.6|3
1621301340000|2021-05-18 01:29:00|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|1
1621301350000|2021-05-18 01:29:10|2211|2205|2211.9|2205.9|2211.9|2205.9|2211|2205|3
1621301360000|2021-05-18 01:29:20|2212.6|2206.6|2210.1|2204.1|2212.6|2206.6|2209.9|2203.9|8
1621301390000|2021-05-18 01:29:50|2210|2204|2210|2204|2210|2204|2210|2204|1
1621301400000|2021-05-18 01:30:00|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|1
1621301450000|2021-05-18 01:30:50|2210.3|2204.3|2210.5|2204.5|2211.5|2205.5|2210.3|2204.3|9
1621301460000|2021-05-18 01:31:00|2211.1|2205.1|2211.1|2205.1|2212.6|2206.6|2211|2205|12
1621301520000|2021-05-18 01:32:00|2212.3|2206.3|2211.8|2205.8|2212.3|2206.3|2211.4|2205.4|5
1621301530000|2021-05-18 01:32:10|2212.1|2206.1|2212.4|2206.4|2212.4|2206.4|2211.9|2205.9|4
1621301550000|2021-05-18 01:32:30|2212.6|2206.6|2212.8|2206.8|2213.4|2207.4|2212.6|2206.6|4
1621301560000|2021-05-18 01:32:40|2213|2207|2211.6|2205.6|2213|2207|2211.6|2205.6|9
1621301570000|2021-05-18 01:32:50|2212.4|2206.4|2212.4|2206.4|2212.9|2206.9|2212.1|2206.1|8
1621301590000|2021-05-18 01:33:10|2212.6|2206.6|2212.9|2206.9|2212.9|2206.9|2212.4|2206.4|6
1621301680000|2021-05-18 01:34:40|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|1
1621301710000|2021-05-18 01:35:10|2213.3|2207.3|2213.9|2207.9|2213.9|2207.9|2213.3|2207.3|3
1621301800000|2021-05-18 01:36:40|2213.8|2207.8|2213.5|2207.5|2213.8|2207.8|2213.4|2207.4|5
1621301810000|2021-05-18 01:36:50|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|1
1621301820000|2021-05-18 01:37:00|2212.1|2206.1|2212.9|2206.9|2212.9|2206.9|2212.1|2206.1|2
1621301840000|2021-05-18 01:37:20|2211.6|2205.6|2211.4|2205.4|2211.6|2205.6|2211.4|2205.4|2
1621301850000|2021-05-18 01:37:30|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|1
1621301980000|2021-05-18 01:39:40|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|1
1621302010000|2021-05-18 01:40:10|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|1
1621302060000|2021-05-18 01:41:00|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|1
1621302080000|2021-05-18 01:41:20|2211.5|2205.5|2211.8|2205.8|2211.8|2205.8|2211.5|2205.5|2
1621302090000|2021-05-18 01:41:30|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|1
1621302110000|2021-05-18 01:41:50|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|1
1621302120000|2021-05-18 01:42:00|2211.5|2205.5|2211.8|2205.8|2211.8|2205.8|2211.5|2205.5|2
1621302130000|2021-05-18 01:42:10|2211.9|2205.9|2212.9|2206.9|2213.4|2207.4|2211.9|2205.9|14
1621302150000|2021-05-18 01:42:30|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|2212.9|2206.9|3
1621302160000|2021-05-18 01:42:40|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|1
1621302180000|2021-05-18 01:43:00|2212.6|2206.6|2213.1|2207.1|2213.6|2207.6|2212.6|2206.6|4
1621302230000|2021-05-18 01:43:50|2213.6|2207.6|2215.3|2209.3|2215.3|2209.3|2213.6|2207.6|3
1621302240000|2021-05-18 01:44:00|2215.4|2209.4|2215.6|2209.6|2215.6|2209.6|2215.4|2209.4|3
1621302250000|2021-05-18 01:44:10|2215.9|2209.9|2216.1|2210.1|2216.1|2210.1|2215.9|2209.9|2
1621302260000|2021-05-18 01:44:20|2216.4|2210.4|2216.6|2210.6|2216.6|2210.6|2216.4|2210.4|2
1621302300000|2021-05-18 01:45:00|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|1
1621302370000|2021-05-18 01:46:10|2216.6|2210.6|2215.9|2209.9|2216.6|2210.6|2215.9|2209.9|3
1621302470000|2021-05-18 01:47:50|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|1
1621302610000|2021-05-18 01:50:10|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|1
1621302620000|2021-05-18 01:50:20|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|1
1621302810000|2021-05-18 01:53:30|2214.5|2208.5|2214.3|2208.3|2214.5|2208.5|2213.9|2207.9|4
1621302820000|2021-05-18 01:53:40|2214.1|2208.1|2214|2208|2214.1|2208.1|2213.9|2207.9|4
1621302880000|2021-05-18 01:54:40|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|1
1621302900000|2021-05-18 01:55:00|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|1
1621302920000|2021-05-18 01:55:20|2213.1|2207.1|2213.4|2207.4|2214.1|2208.1|2213.1|2207.1|4
1621302930000|2021-05-18 01:55:30|2213.1|2207.1|2213.4|2207.4|2213.4|2207.4|2213.1|2207.1|2
1621302950000|2021-05-18 01:55:50|2213.9|2207.9|2214.1|2208.1|2214.1|2208.1|2213.9|2207.9|2
1621302960000|2021-05-18 01:56:00|2213.9|2207.9|2214.1|2208.1|2214.1|2208.1|2213.9|2207.9|4
1621302970000|2021-05-18 01:56:10|2213.9|2207.9|2213.9|2207.9|2214|2208|2213.9|2207.9|3
1621302980000|2021-05-18 01:56:20|2214|2208|2213.8|2207.8|2214|2208|2212.6|2206.6|4
1621302990000|2021-05-18 01:56:30|2213.9|2207.9|2213.1|2207.1|2214|2208|2213.1|2207.1|8
1621303020000|2021-05-18 01:57:00|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|1
1621303050000|2021-05-18 01:57:30|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|1
1621303090000|2021-05-18 01:58:10|2213.8|2207.8|2212.5|2206.5|2213.8|2207.8|2212.5|2206.5|4
1621303100000|2021-05-18 01:58:20|2213.3|2207.3|2212.6|2206.6|2213.3|2207.3|2212.1|2206.1|5
1621303110000|2021-05-18 01:58:30|2212.1|2206.1|2211.4|2205.4|2212.8|2206.8|2211.4|2205.4|7
1621303120000|2021-05-18 01:58:40|2212|2206|2211.4|2205.4|2212.4|2206.4|2211.4|2205.4|6
1621303130000|2021-05-18 01:58:50|2211.1|2205.1|2211.6|2205.6|2212.3|2206.3|2211.1|2205.1|10
1621303140000|2021-05-18 01:59:00|2211.4|2205.4|2211.1|2205.1|2211.9|2205.9|2211.1|2205.1|8
1621303150000|2021-05-18 01:59:10|2211.6|2205.6|2210.8|2204.8|2212.3|2206.3|2210.8|2204.8|14
1621303160000|2021-05-18 01:59:20|2211.6|2205.6|2211.1|2205.1|2212.4|2206.4|2210.6|2204.6|10
1621303190000|2021-05-18 01:59:50|2211.6|2205.6|2211.5|2205.5|2211.6|2205.6|2211.5|2205.5|2
1621303200000|2021-05-18 02:00:00|2211.4|2205.4|2213.1|2207.1|2214.1|2208.1|2211.1|2205.1|17
1621303210000|2021-05-18 02:00:10|2212.5|2206.5|2212.5|2206.5|2213.1|2207.1|2212.5|2206.5|3
1621303220000|2021-05-18 02:00:20|2213.1|2207.1|2212.6|2206.6|2214.5|2208.5|2212.4|2206.4|20
1621303230000|2021-05-18 02:00:30|2212.5|2206.5|2213.3|2207.3|2214.1|2208.1|2212.5|2206.5|6
1621303240000|2021-05-18 02:00:40|2214.3|2208.3|2215.1|2209.1|2215.1|2209.1|2213.4|2207.4|12
1621303250000|2021-05-18 02:00:50|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|1
1621303260000|2021-05-18 02:01:00|2213.9|2207.9|2213.1|2207.1|2213.9|2207.9|2212.9|2206.9|3
1621303270000|2021-05-18 02:01:10|2212.9|2206.9|2213.4|2207.4|2214.5|2208.5|2212.9|2206.9|17
1621303280000|2021-05-18 02:01:20|2213.1|2207.1|2213.1|2207.1|2213.9|2207.9|2212.9|2206.9|8
1621303290000|2021-05-18 02:01:30|2214.4|2208.4|2215|2209|2215.1|2209.1|2213.1|2207.1|8
1621303300000|2021-05-18 02:01:40|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|1
1621303310000|2021-05-18 02:01:50|2215.1|2209.1|2215.6|2209.6|2216|2210|2215.1|2209.1|11
1621303320000|2021-05-18 02:02:00|2215.4|2209.4|2215.6|2209.6|2215.6|2209.6|2215.1|2209.1|10
1621303330000|2021-05-18 02:02:10|2215.9|2209.9|2216.1|2210.1|2216.1|2210.1|2215.9|2209.9|2
1621303340000|2021-05-18 02:02:20|2216.3|2210.3|2216.4|2210.4|2216.4|2210.4|2216.3|2210.3|2
1621303350000|2021-05-18 02:02:30|2216.1|2210.1|2216.4|2210.4|2216.4|2210.4|2216.1|2210.1|2
1621303360000|2021-05-18 02:02:40|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|1
1621303500000|2021-05-18 02:05:00|2217|2211|2217|2211|2217|2211|2217|2211|1
1621303510000|2021-05-18 02:05:10|2216.6|2210.6|2217.1|2211.1|2217.1|2211.1|2216.6|2210.6|2
1621303580000|2021-05-18 02:06:20|2216.6|2210.6|2216.6|2210.6|2216.9|2210.9|2216.6|2210.6|3
1621303590000|2021-05-18 02:06:30|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|1
1621303610000|2021-05-18 02:06:50|2217.3|2211.3|2216.9|2210.9|2217.3|2211.3|2216.9|2210.9|2
1621303620000|2021-05-18 02:07:00|2217.3|2211.3|2217.4|2211.4|2217.4|2211.4|2217|2211|4
1621303630000|2021-05-18 02:07:10|2216.9|2210.9|2217.1|2211.1|2217.1|2211.1|2216.9|2210.9|2
1621303660000|2021-05-18 02:07:40|2216.9|2210.9|2217.1|2211.1|2217.1|2211.1|2216.9|2210.9|2
1621303870000|2021-05-18 02:11:10|2216.6|2210.6|2216.9|2210.9|2216.9|2210.9|2216.6|2210.6|2
1621303940000|2021-05-18 02:12:20|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|1
1621303950000|2021-05-18 02:12:30|2216.9|2210.9|2217.4|2211.4|2217.4|2211.4|2216.9|2210.9|3
1621303960000|2021-05-18 02:12:40|2217.5|2211.5|2216.9|2210.9|2217.5|2211.5|2216.9|2210.9|2
1621303970000|2021-05-18 02:12:50|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|2217|2211|3
1621303980000|2021-05-18 02:13:00|2216.9|2210.9|2217.5|2211.5|2217.6|2211.6|2216.9|2210.9|8
1621303990000|2021-05-18 02:13:10|2217.1|2211.1|2217|2211|2217.1|2211.1|2216.9|2210.9|3
1621304000000|2021-05-18 02:13:20|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|1
1621305020000|2021-05-18 02:30:20|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|1
1621305040000|2021-05-18 02:30:40|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|1
1621305260000|2021-05-18 02:34:20|2216.3|2210.3|2215.9|2209.9|2216.3|2210.3|2215.9|2209.9|3
1621305270000|2021-05-18 02:34:30|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|1
1621305330000|2021-05-18 02:35:30|2214.9|2208.9|2215.1|2209.1|2215.1|2209.1|2214.9|2208.9|2
1621305420000|2021-05-18 02:37:00|2214.4|2208.4|2214.6|2208.6|2214.6|2208.6|2214.4|2208.4|2
1621305470000|2021-05-18 02:37:50|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|1
1621305650000|2021-05-18 02:40:50|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|1
1621305680000|2021-05-18 02:41:20|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|1
1621305700000|2021-05-18 02:41:40|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|1
1621305840000|2021-05-18 02:44:00|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|1
1621305870000|2021-05-18 02:44:30|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|1
1621305920000|2021-05-18 02:45:20|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|1
1621305950000|2021-05-18 02:45:50|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|1
1621305960000|2021-05-18 02:46:00|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|1
1621306030000|2021-05-18 02:47:10|2215.1|2209.1|2215.3|2209.3|2215.3|2209.3|2215.1|2209.1|2
1621306040000|2021-05-18 02:47:20|2215|2209|2215|2209|2215|2209|2215|2209|1
1621306050000|2021-05-18 02:47:30|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|1
1621306180000|2021-05-18 02:49:40|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|1
1621306230000|2021-05-18 02:50:30|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|1
1621306260000|2021-05-18 02:51:00|2213.1|2207.1|2213.6|2207.6|2213.6|2207.6|2213.1|2207.1|2
1621306280000|2021-05-18 02:51:20|2213.8|2207.8|2213.6|2207.6|2213.8|2207.8|2213.6|2207.6|2
1621306310000|2021-05-18 02:51:50|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|1
1621306320000|2021-05-18 02:52:00|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|1
1621306340000|2021-05-18 02:52:20|2212.9|2206.9|2214.4|2208.4|2214.4|2208.4|2212.9|2206.9|2
1621306350000|2021-05-18 02:52:30|2214.3|2208.3|2214.5|2208.5|2214.5|2208.5|2214.3|2208.3|2
1621306410000|2021-05-18 02:53:30|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|1
1621306570000|2021-05-18 02:56:10|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|1
1621306610000|2021-05-18 02:56:50|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|1
1621306760000|2021-05-18 02:59:20|2216|2210|2218.4|2212.4|2218.4|2212.4|2216|2210|4
1621306790000|2021-05-18 02:59:50|2218|2212|2218.6|2212.6|2218.6|2212.6|2218|2212|2
1621306800000|2021-05-18 03:00:00|2219.4|2213.4|2220.1|2214.1|2220.1|2214.1|2219.4|2213.4|2
1621306810000|2021-05-18 03:00:10|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|1
1621306820000|2021-05-18 03:00:20|2219.9|2213.9|2217.9|2211.9|2219.9|2213.9|2217.9|2211.9|2
1621306870000|2021-05-18 03:01:10|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|1
1621306960000|2021-05-18 03:02:40|2217.4|2211.4|2217.3|2211.3|2217.4|2211.4|2217.3|2211.3|2
1621307020000|2021-05-18 03:03:40|2217.4|2211.4|2215.6|2209.6|2217.4|2211.4|2215.6|2209.6|3
1621307030000|2021-05-18 03:03:50|2217.1|2211.1|2217.4|2211.4|2217.4|2211.4|2217.1|2211.1|2
1621307070000|2021-05-18 03:04:30|2217.5|2211.5|2219.1|2213.1|2219.1|2213.1|2217.5|2211.5|3
1621307110000|2021-05-18 03:05:10|2218.9|2212.9|2218.1|2212.1|2218.9|2212.9|2217.9|2211.9|5
1621307160000|2021-05-18 03:06:00|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|1
1621307250000|2021-05-18 03:07:30|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|1
1621307300000|2021-05-18 03:08:20|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|1
1621307310000|2021-05-18 03:08:30|2218.1|2212.1|2218.5|2212.5|2218.8|2212.8|2217.6|2211.6|6
1621307320000|2021-05-18 03:08:40|2218.6|2212.6|2218.5|2212.5|2218.6|2212.6|2218.5|2212.5|2
1621307330000|2021-05-18 03:08:50|2218.6|2212.6|2218.6|2212.6|2218.6|2212.6|2218.6|2212.6|1
1621307340000|2021-05-18 03:09:00|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|1
1621307350000|2021-05-18 03:09:10|2218.6|2212.6|2218.8|2212.8|2218.8|2212.8|2218.6|2212.6|2
1621307360000|2021-05-18 03:09:20|2219|2213|2219.4|2213.4|2219.4|2213.4|2219|2213|2
1621307390000|2021-05-18 03:09:50|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|1
1621307420000|2021-05-18 03:10:20|2219|2213|2218.9|2212.9|2219|2213|2218.9|2212.9|2
1621307430000|2021-05-18 03:10:30|2219|2213|2219.1|2213.1|2219.1|2213.1|2219|2213|2
1621307450000|2021-05-18 03:10:50|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|1
1621307460000|2021-05-18 03:11:00|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|1
1621307480000|2021-05-18 03:11:20|2219.9|2213.9|2220|2214|2220|2214|2219.9|2213.9|2
1621307490000|2021-05-18 03:11:30|2220.9|2214.9|2220.1|2214.1|2220.9|2214.9|2220.1|2214.1|2
1621307560000|2021-05-18 03:12:40|2220.4|2214.4|2219.3|2213.3|2220.4|2214.4|2218.9|2212.9|5
1621307570000|2021-05-18 03:12:50|2219.5|2213.5|2218.9|2212.9|2219.6|2213.6|2218.6|2212.6|4
1621307610000|2021-05-18 03:13:30|2217.6|2211.6|2218|2212|2218|2212|2217.6|2211.6|2
1621307620000|2021-05-18 03:13:40|2218.3|2212.3|2218.6|2212.6|2218.6|2212.6|2218.3|2212.3|2
1621307630000|2021-05-18 03:13:50|2218.4|2212.4|2217.8|2211.8|2218.4|2212.4|2217.6|2211.6|3
1621307640000|2021-05-18 03:14:00|2217.9|2211.9|2218.1|2212.1|2218.1|2212.1|2217.9|2211.9|2
1621307660000|2021-05-18 03:14:20|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|1
1621307670000|2021-05-18 03:14:30|2216.8|2210.8|2217.1|2211.1|2217.1|2211.1|2216.8|2210.8|2
1621307690000|2021-05-18 03:14:50|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|1
1621307700000|2021-05-18 03:15:00|2217.1|2211.1|2216.6|2210.6|2217.1|2211.1|2216.5|2210.5|3
1621307710000|2021-05-18 03:15:10|2217.1|2211.1|2217.4|2211.4|2217.4|2211.4|2217.1|2211.1|2
1621307730000|2021-05-18 03:15:30|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|1
1621307760000|2021-05-18 03:16:00|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|1
1621307770000|2021-05-18 03:16:10|2216.5|2210.5|2216|2210|2216.5|2210.5|2216|2210|3
1621307850000|2021-05-18 03:17:30|2216.4|2210.4|2216.8|2210.8|2216.8|2210.8|2216.4|2210.4|2
1621307910000|2021-05-18 03:18:30|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|1
1621307960000|2021-05-18 03:19:20|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|1
1621308010000|2021-05-18 03:20:10|2217.4|2211.4|2218.1|2212.1|2218.1|2212.1|2217.4|2211.4|3
1621308020000|2021-05-18 03:20:20|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|1
1621308070000|2021-05-18 03:21:10|2218.1|2212.1|2220.9|2214.9|2220.9|2214.9|2218.1|2212.1|5
1621308080000|2021-05-18 03:21:20|2220.1|2214.1|2220.4|2214.4|2220.4|2214.4|2220.1|2214.1|2
1621308170000|2021-05-18 03:22:50|2220.6|2214.6|2220.4|2214.4|2220.6|2214.6|2220.4|2214.4|2
1621308190000|2021-05-18 03:23:10|2220.1|2214.1|2218.4|2212.4|2220.1|2214.1|2218.4|2212.4|4
1621308210000|2021-05-18 03:23:30|2219.1|2213.1|2219|2213|2219.4|2213.4|2219|2213|3
1621308220000|2021-05-18 03:23:40|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|1
1621308230000|2021-05-18 03:23:50|2218.6|2212.6|2217.9|2211.9|2218.6|2212.6|2217.9|2211.9|2
1621308270000|2021-05-18 03:24:30|2218.6|2212.6|2220.5|2214.5|2220.5|2214.5|2218.6|2212.6|8
1621308280000|2021-05-18 03:24:40|2220.4|2214.4|2220.6|2214.6|2220.6|2214.6|2220.4|2214.4|4
1621308290000|2021-05-18 03:24:50|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|1
1621308300000|2021-05-18 03:25:00|2220.6|2214.6|2220.4|2214.4|2220.6|2214.6|2220.4|2214.4|2
1621308310000|2021-05-18 03:25:10|2220.5|2214.5|2220.9|2214.9|2221.4|2215.4|2220.4|2214.4|17
1621308320000|2021-05-18 03:25:20|2220.6|2214.6|2221.1|2215.1|2221.3|2215.3|2220.4|2214.4|11
1621308330000|2021-05-18 03:25:30|2220.9|2214.9|2220.6|2214.6|2220.9|2214.9|2220.6|2214.6|2
1621308350000|2021-05-18 03:25:50|2219.4|2213.4|2219.1|2213.1|2219.4|2213.4|2219|2213|3
1621308360000|2021-05-18 03:26:00|2219.4|2213.4|2218.8|2212.8|2219.4|2213.4|2218.5|2212.5|8
1621308370000|2021-05-18 03:26:10|2219.4|2213.4|2218.6|2212.6|2219.4|2213.4|2218.4|2212.4|3
1621308390000|2021-05-18 03:26:30|2218.1|2212.1|2219.1|2213.1|2219.1|2213.1|2218.1|2212.1|3
1621308430000|2021-05-18 03:27:10|2218.4|2212.4|2218|2212|2218.4|2212.4|2218|2212|2
1621308460000|2021-05-18 03:27:40|2218.9|2212.9|2219.6|2213.6|2219.9|2213.9|2217.4|2211.4|6
1621308470000|2021-05-18 03:27:50|2219.5|2213.5|2218.9|2212.9|2219.5|2213.5|2218.9|2212.9|3
1621308490000|2021-05-18 03:28:10|2219.3|2213.3|2219.6|2213.6|2219.6|2213.6|2219.3|2213.3|2
1621308500000|2021-05-18 03:28:20|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|1
1621308520000|2021-05-18 03:28:40|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|1
1621308530000|2021-05-18 03:28:50|2220.5|2214.5|2219.9|2213.9|2220.6|2214.6|2219.9|2213.9|4
1621308540000|2021-05-18 03:29:00|2220.6|2214.6|2219.9|2213.9|2220.6|2214.6|2219.9|2213.9|2
1621308580000|2021-05-18 03:29:40|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|1
1621308590000|2021-05-18 03:29:50|2221.1|2215.1|2221.4|2215.4|2221.4|2215.4|2221.1|2215.1|2
1621308610000|2021-05-18 03:30:10|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|1
1621308650000|2021-05-18 03:30:50|2220.9|2214.9|2220.9|2214.9|2220.9|2214.9|2220.9|2214.9|1
1621308660000|2021-05-18 03:31:00|2221.1|2215.1|2221.1|2215.1|2221.1|2215.1|2221.1|2215.1|1
1621308670000|2021-05-18 03:31:10|2221.4|2215.4|2222.5|2216.5|2222.9|2216.9|2221.4|2215.4|3
1621308680000|2021-05-18 03:31:20|2222.6|2216.6|2224.1|2218.1|2224.1|2218.1|2222.6|2216.6|7
1621308690000|2021-05-18 03:31:30|2223.6|2217.6|2224.1|2218.1|2224.1|2218.1|2223.6|2217.6|3
1621308700000|2021-05-18 03:31:40|2223.8|2217.8|2224.5|2218.5|2224.5|2218.5|2223.8|2217.8|5
1621308720000|2021-05-18 03:32:00|2224.9|2218.9|2224.4|2218.4|2224.9|2218.9|2224.4|2218.4|3
1621308730000|2021-05-18 03:32:10|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|1
1621308740000|2021-05-18 03:32:20|2224.8|2218.8|2224.9|2218.9|2224.9|2218.9|2224.8|2218.8|2
1621308750000|2021-05-18 03:32:30|2224.8|2218.8|2224.9|2218.9|2224.9|2218.9|2224.5|2218.5|3
1621308760000|2021-05-18 03:32:40|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|1
1621308770000|2021-05-18 03:32:50|2224.9|2218.9|2224.6|2218.6|2224.9|2218.9|2224.6|2218.6|2
1621308780000|2021-05-18 03:33:00|2224.9|2218.9|2224.9|2218.9|2226.4|2220.4|2224.9|2218.9|6
1621308790000|2021-05-18 03:33:10|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|1
1621308810000|2021-05-18 03:33:30|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|1
1621308820000|2021-05-18 03:33:40|2226.5|2220.5|2226.9|2220.9|2226.9|2220.9|2226.5|2220.5|2
1621308850000|2021-05-18 03:34:10|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|1
1621308910000|2021-05-18 03:35:10|2227.6|2221.6|2228.1|2222.1|2228.1|2222.1|2227.6|2221.6|2
1621308930000|2021-05-18 03:35:30|2228.4|2222.4|2228.4|2222.4|2228.9|2222.9|2228.4|2222.4|3
1621308970000|2021-05-18 03:36:10|2228.9|2222.9|2228.3|2222.3|2228.9|2222.9|2228.3|2222.3|2
1621309060000|2021-05-18 03:37:40|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|1
1621309400000|2021-05-18 03:43:20|2228.1|2222.1|2228.1|2222.1|2228.1|2222.1|2228.1|2222.1|1
1621309410000|2021-05-18 03:43:30|2227.9|2221.9|2228.1|2222.1|2228.1|2222.1|2227.9|2221.9|2
1621309420000|2021-05-18 03:43:40|2227.9|2221.9|2227.8|2221.8|2227.9|2221.9|2227.8|2221.8|2
1621309640000|2021-05-18 03:47:20|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|1
1621309760000|2021-05-18 03:49:20|2227.9|2221.9|2227.8|2221.8|2227.9|2221.9|2227.8|2221.8|2
1621309890000|2021-05-18 03:51:30|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|1
1621309900000|2021-05-18 03:51:40|2227.8|2221.8|2227.8|2221.8|2227.8|2221.8|2227.8|2221.8|1
1621309950000|2021-05-18 03:52:30|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|1
1621309980000|2021-05-18 03:53:00|2227.8|2221.8|2227.8|2221.8|2227.8|2221.8|2227.8|2221.8|1
1621310200000|2021-05-18 03:56:40|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|1
1621310490000|2021-05-18 04:01:30|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|1
1621310500000|2021-05-18 04:01:40|2228.1|2222.1|2228.1|2222.1|2228.1|2222.1|2228.1|2222.1|1
1621310550000|2021-05-18 04:02:30|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|1
1621310660000|2021-05-18 04:04:20|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|1
1621310690000|2021-05-18 04:04:50|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|1
1621310870000|2021-05-18 04:07:50|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|1
1621310880000|2021-05-18 04:08:00|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|1
1621311130000|2021-05-18 04:12:10|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|1
1621311530000|2021-05-18 04:18:50|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|1
1621311540000|2021-05-18 04:19:00|2227.1|2221.1|2227.9|2221.9|2227.9|2221.9|2227.1|2221.1|3
1621311550000|2021-05-18 04:19:10|2228.1|2222.1|2230.6|2224.6|2230.6|2224.6|2228.1|2222.1|4
1621311560000|2021-05-18 04:19:20|2230.1|2224.1|2230.1|2224.1|2230.1|2224.1|2229.9|2223.9|3
1621311570000|2021-05-18 04:19:30|2229.1|2223.1|2228.4|2222.4|2229.1|2223.1|2228.4|2222.4|2
1621311630000|2021-05-18 04:20:30|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|1
1621311670000|2021-05-18 04:21:10|2228.5|2222.5|2228|2222|2228.5|2222.5|2228|2222|2
1621311690000|2021-05-18 04:21:30|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|1
1621311980000|2021-05-18 04:26:20|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|1
1621312270000|2021-05-18 04:31:10|2228|2222|2228|2222|2228|2222|2228|2222|1
1621312360000|2021-05-18 04:32:40|2227.9|2221.9|2228.1|2222.1|2228.1|2222.1|2227.9|2221.9|2
1621312630000|2021-05-18 04:37:10|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|1
1621312680000|2021-05-18 04:38:00|2228.1|2222.1|2228.1|2222.1|2228.1|2222.1|2228.1|2222.1|1
1621312950000|2021-05-18 04:42:30|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|1
1621312960000|2021-05-18 04:42:40|2229.4|2223.4|2229.9|2223.9|2230.1|2224.1|2229.4|2223.4|4
1621312970000|2021-05-18 04:42:50|2228.6|2222.6|2228.4|2222.4|2228.6|2222.6|2228.4|2222.4|2
1621313110000|2021-05-18 04:45:10|2228.8|2222.8|2228.1|2222.1|2228.8|2222.8|2228.1|2222.1|2
1621313170000|2021-05-18 04:46:10|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|1
1621313500000|2021-05-18 04:51:40|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|1
1621313630000|2021-05-18 04:53:50|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|1
1621313780000|2021-05-18 04:56:20|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|1
1621313800000|2021-05-18 04:56:40|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|1
1621313880000|2021-05-18 04:58:00|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|1
1621313920000|2021-05-18 04:58:40|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|1
1621313970000|2021-05-18 04:59:30|2225.9|2219.9|2224.6|2218.6|2225.9|2219.9|2224.6|2218.6|3
1621314060000|2021-05-18 05:01:00|2224.5|2218.5|2224.4|2218.4|2224.6|2218.6|2224.4|2218.4|3
1621314100000|2021-05-18 05:01:40|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|1
1621314130000|2021-05-18 05:02:10|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|1
1621314140000|2021-05-18 05:02:20|2223.3|2217.3|2223|2217|2223.3|2217.3|2223|2217|2
1621314220000|2021-05-18 05:03:40|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|1
1621314340000|2021-05-18 05:05:40|2223.8|2217.8|2224|2218|2224|2218|2223.8|2217.8|2
1621314390000|2021-05-18 05:06:30|2223.9|2217.9|2223.9|2217.9|2223.9|2217.9|2223.9|2217.9|1
1621314400000|2021-05-18 05:06:40|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|1
1621314560000|2021-05-18 05:09:20|2222.6|2216.6|2222.4|2216.4|2222.6|2216.6|2222|2216|4
1621314600000|2021-05-18 05:10:00|2223.1|2217.1|2225.1|2219.1|2225.4|2219.4|2223.1|2217.1|5
1621314610000|2021-05-18 05:10:10|2225.3|2219.3|2225.4|2219.4|2225.4|2219.4|2224.9|2218.9|3
1621314620000|2021-05-18 05:10:20|2224.9|2218.9|2227.8|2221.8|2227.8|2221.8|2224.9|2218.9|9
1621314630000|2021-05-18 05:10:30|2227.4|2221.4|2227.1|2221.1|2227.4|2221.4|2227.1|2221.1|2
1621314660000|2021-05-18 05:11:00|2227|2221|2227|2221|2227|2221|2227|2221|1
1621314690000|2021-05-18 05:11:30|2226.4|2220.4|2226.1|2220.1|2226.4|2220.4|2226.1|2220.1|2
1621314860000|2021-05-18 05:14:20|2226|2220|2226|2220|2226|2220|2226|2220|1
1621315340000|2021-05-18 05:22:20|2226.6|2220.6|2227.3|2221.3|2227.3|2221.3|2226.6|2220.6|2
1621315370000|2021-05-18 05:22:50|2227.6|2221.6|2229.9|2223.9|2229.9|2223.9|2227.6|2221.6|6
1621315380000|2021-05-18 05:23:00|2228.9|2222.9|2228.6|2222.6|2228.9|2222.9|2228.6|2222.6|2
1621315410000|2021-05-18 05:23:30|2228.9|2222.9|2227.8|2221.8|2228.9|2222.9|2227.8|2221.8|2
1621315430000|2021-05-18 05:23:50|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|1
1621315540000|2021-05-18 05:25:40|2228|2222|2228|2222|2228|2222|2228|2222|1
1621315590000|2021-05-18 05:26:30|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|1
1621315600000|2021-05-18 05:26:40|2228.1|2222.1|2228.1|2222.1|2228.1|2222.1|2228.1|2222.1|1
1621315800000|2021-05-18 05:30:00|2229|2223|2228.4|2222.4|2229|2223|2228.3|2222.3|4
1621315810000|2021-05-18 05:30:10|2227.9|2221.9|2228.1|2222.1|2228.1|2222.1|2227.9|2221.9|2
1621315830000|2021-05-18 05:30:30|2227.9|2221.9|2228.1|2222.1|2228.1|2222.1|2227.8|2221.8|4
1621315850000|2021-05-18 05:30:50|2228.4|2222.4|2228.6|2222.6|2228.6|2222.6|2228.4|2222.4|2
1621315870000|2021-05-18 05:31:10|2228.5|2222.5|2227.9|2221.9|2228.5|2222.5|2227.9|2221.9|4
1621315880000|2021-05-18 05:31:20|2226.9|2220.9|2227.1|2221.1|2227.1|2221.1|2226.6|2220.6|3
1621315900000|2021-05-18 05:31:40|2227.4|2221.4|2227.9|2221.9|2227.9|2221.9|2227.4|2221.4|4
1621315910000|2021-05-18 05:31:50|2228|2222|2228.1|2222.1|2228.1|2222.1|2228|2222|2
1621315930000|2021-05-18 05:32:10|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|1
1621315940000|2021-05-18 05:32:20|2227.8|2221.8|2227.6|2221.6|2227.8|2221.8|2227.6|2221.6|2
1621315950000|2021-05-18 05:32:30|2227.8|2221.8|2227.9|2221.9|2227.9|2221.9|2227.6|2221.6|3
1621315960000|2021-05-18 05:32:40|2227.6|2221.6|2227.8|2221.8|2227.8|2221.8|2227.5|2221.5|3
1621315970000|2021-05-18 05:32:50|2228|2222|2227.9|2221.9|2228|2222|2227.9|2221.9|2
1621315980000|2021-05-18 05:33:00|2227.4|2221.4|2226.9|2220.9|2227.4|2221.4|2226.9|2220.9|3
1621316010000|2021-05-18 05:33:30|2227.1|2221.1|2226.6|2220.6|2227.1|2221.1|2226.6|2220.6|4
1621316020000|2021-05-18 05:33:40|2226.4|2220.4|2226.6|2220.6|2226.6|2220.6|2226.4|2220.4|2
1621316030000|2021-05-18 05:33:50|2226.9|2220.9|2226.9|2220.9|2227.1|2221.1|2226.9|2220.9|3
1621316040000|2021-05-18 05:34:00|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|1
1621316050000|2021-05-18 05:34:10|2226.9|2220.9|2227.1|2221.1|2227.1|2221.1|2226.9|2220.9|2
1621316060000|2021-05-18 05:34:20|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|1
1621316090000|2021-05-18 05:34:50|2227.1|2221.1|2226|2220|2227.1|2221.1|2226|2220|2
1621316110000|2021-05-18 05:35:10|2226.1|2220.1|2226.1|2220.1|2226.4|2220.4|2225.6|2219.6|5
1621316120000|2021-05-18 05:35:20|2226.4|2220.4|2225.9|2219.9|2226.4|2220.4|2225.9|2219.9|4
1621316150000|2021-05-18 05:35:50|2226.4|2220.4|2226.4|2220.4|2226.6|2220.6|2226.3|2220.3|5
1621316160000|2021-05-18 05:36:00|2226.6|2220.6|2227|2221|2227.1|2221.1|2226.6|2220.6|5
1621316170000|2021-05-18 05:36:10|2227.1|2221.1|2227.6|2221.6|2228|2222|2227.1|2221.1|7
1621316180000|2021-05-18 05:36:20|2227.8|2221.8|2228|2222|2228|2222|2227.8|2221.8|5
1621316190000|2021-05-18 05:36:30|2227.8|2221.8|2228.3|2222.3|2228.3|2222.3|2227.8|2221.8|6
1621316200000|2021-05-18 05:36:40|2228.1|2222.1|2228.1|2222.1|2228.3|2222.3|2228.1|2222.1|3
1621316210000|2021-05-18 05:36:50|2228|2222|2228|2222|2228|2222|2228|2222|1
1621316220000|2021-05-18 05:37:00|2228.1|2222.1|2228.1|2222.1|2228.1|2222.1|2228.1|2222.1|1
1621316230000|2021-05-18 05:37:10|2228|2222|2228|2222|2228|2222|2228|2222|1
1621316240000|2021-05-18 05:37:20|2228.1|2222.1|2228.1|2222.1|2228.1|2222.1|2228.1|2222.1|1
1621316250000|2021-05-18 05:37:30|2228|2222|2228.1|2222.1|2228.1|2222.1|2228|2222|2
1621316270000|2021-05-18 05:37:50|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|1
1621316290000|2021-05-18 05:38:10|2228.1|2222.1|2229.4|2223.4|2229.6|2223.6|2228.1|2222.1|8
1621316300000|2021-05-18 05:38:20|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|1
1621316310000|2021-05-18 05:38:30|2228.8|2222.8|2229.6|2223.6|2229.8|2223.8|2228.8|2222.8|4
1621316320000|2021-05-18 05:38:40|2229.9|2223.9|2228.6|2222.6|2229.9|2223.9|2228.5|2222.5|8
1621316330000|2021-05-18 05:38:50|2228.9|2222.9|2229.1|2223.1|2229.1|2223.1|2228.6|2222.6|7
1621316340000|2021-05-18 05:39:00|2229.3|2223.3|2228.9|2222.9|2229.3|2223.3|2228.9|2222.9|8
1621316350000|2021-05-18 05:39:10|2229.1|2223.1|2229.4|2223.4|2229.4|2223.4|2228.9|2222.9|5
1621316380000|2021-05-18 05:39:40|2228.9|2222.9|2228.4|2222.4|2228.9|2222.9|2228.4|2222.4|4
1621316390000|2021-05-18 05:39:50|2228.3|2222.3|2228.1|2222.1|2228.4|2222.4|2228.1|2222.1|4
1621316400000|2021-05-18 05:40:00|2227.9|2221.9|2228.4|2222.4|2228.4|2222.4|2227.9|2221.9|3
1621316410000|2021-05-18 05:40:10|2228.1|2222.1|2228.3|2222.3|2228.3|2222.3|2228.1|2222.1|2
1621316430000|2021-05-18 05:40:30|2228.5|2222.5|2228.4|2222.4|2228.5|2222.5|2228.1|2222.1|4
1621316450000|2021-05-18 05:40:50|2228.5|2222.5|2228.5|2222.5|2228.5|2222.5|2228.5|2222.5|1
1621316470000|2021-05-18 05:41:10|2227.9|2221.9|2228.1|2222.1|2228.1|2222.1|2227.9|2221.9|2
1621316490000|2021-05-18 05:41:30|2227.9|2221.9|2228.1|2222.1|2228.1|2222.1|2227.9|2221.9|2
1621316510000|2021-05-18 05:41:50|2228|2222|2228|2222|2228|2222|2227.9|2221.9|3
1621316530000|2021-05-18 05:42:10|2228.3|2222.3|2229.1|2223.1|2229.1|2223.1|2228.1|2222.1|4
1621316540000|2021-05-18 05:42:20|2229.4|2223.4|2229.5|2223.5|2229.5|2223.5|2229.4|2223.4|2
1621316580000|2021-05-18 05:43:00|2229.8|2223.8|2229.1|2223.1|2229.8|2223.8|2228.6|2222.6|4
1621316590000|2021-05-18 05:43:10|2229.3|2223.3|2229.4|2223.4|2229.4|2223.4|2229.3|2223.3|2
1621316640000|2021-05-18 05:44:00|2229.8|2223.8|2228.6|2222.6|2229.8|2223.8|2228.6|2222.6|7
1621316650000|2021-05-18 05:44:10|2228.9|2222.9|2229.6|2223.6|2229.6|2223.6|2228.9|2222.9|6
1621316690000|2021-05-18 05:44:50|2229.9|2223.9|2229.9|2223.9|2230.3|2224.3|2229.6|2223.6|6
1621316700000|2021-05-18 05:45:00|2230.3|2224.3|2230.3|2224.3|2230.4|2224.4|2230.1|2224.1|4
1621316710000|2021-05-18 05:45:10|2230.5|2224.5|2231.4|2225.4|2231.6|2225.6|2230.5|2224.5|6
1621316720000|2021-05-18 05:45:20|2231.6|2225.6|2231.9|2225.9|2231.9|2225.9|2231.6|2225.6|2
1621316750000|2021-05-18 05:45:50|2232.1|2226.1|2231.9|2225.9|2232.1|2226.1|2231.9|2225.9|2
1621316780000|2021-05-18 05:46:20|2231.4|2225.4|2230.6|2224.6|2231.4|2225.4|2230.6|2224.6|7
1621316790000|2021-05-18 05:46:30|2230.4|2224.4|2230.1|2224.1|2230.4|2224.4|2229.4|2223.4|10
1621316800000|2021-05-18 05:46:40|2229.9|2223.9|2229.5|2223.5|2229.9|2223.9|2229.5|2223.5|3
1621316830000|2021-05-18 05:47:10|2229.9|2223.9|2229.6|2223.6|2229.9|2223.9|2229.6|2223.6|2
1621316850000|2021-05-18 05:47:30|2229.5|2223.5|2228.8|2222.8|2229.5|2223.5|2228.5|2222.5|5
1621316860000|2021-05-18 05:47:40|2228.5|2222.5|2228.3|2222.3|2228.5|2222.5|2228.3|2222.3|2
1621316870000|2021-05-18 05:47:50|2228.4|2222.4|2228.5|2222.5|2229|2223|2228.4|2222.4|5
1621316880000|2021-05-18 05:48:00|2228.6|2222.6|2228.9|2222.9|2229.4|2223.4|2228.6|2222.6|9
1621316930000|2021-05-18 05:48:50|2228.8|2222.8|2227.6|2221.6|2228.8|2222.8|2227.4|2221.4|7
1621316950000|2021-05-18 05:49:10|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|1
1621317000000|2021-05-18 05:50:00|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|1
1621317090000|2021-05-18 05:51:30|2226.8|2220.8|2227.4|2221.4|2227.5|2221.5|2226.6|2220.6|6
1621317100000|2021-05-18 05:51:40|2227.6|2221.6|2227.8|2221.8|2227.9|2221.9|2227.6|2221.6|3
1621317120000|2021-05-18 05:52:00|2227.6|2221.6|2228.3|2222.3|2228.6|2222.6|2227.6|2221.6|6
1621317130000|2021-05-18 05:52:10|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|1
1621317140000|2021-05-18 05:52:20|2227.8|2221.8|2228.1|2222.1|2228.6|2222.6|2227.6|2221.6|7
1621317150000|2021-05-18 05:52:30|2228.4|2222.4|2229|2223|2229.1|2223.1|2228.4|2222.4|3
1621317160000|2021-05-18 05:52:40|2228.4|2222.4|2228.6|2222.6|2228.6|2222.6|2228.4|2222.4|3
1621317170000|2021-05-18 05:52:50|2228.9|2222.9|2228.9|2222.9|2228.9|2222.9|2228.9|2222.9|1
1621317180000|2021-05-18 05:53:00|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|1
1621317210000|2021-05-18 05:53:30|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|2228.4|2222.4|3
1621317220000|2021-05-18 05:53:40|2228.8|2222.8|2228.9|2222.9|2228.9|2222.9|2228.8|2222.8|4
1621317230000|2021-05-18 05:53:50|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|1
1621317240000|2021-05-18 05:54:00|2228.9|2222.9|2228.9|2222.9|2228.9|2222.9|2228.9|2222.9|1
1621317260000|2021-05-18 05:54:20|2229.1|2223.1|2230.4|2224.4|2230.4|2224.4|2229|2223|6
1621317290000|2021-05-18 05:54:50|2231.4|2225.4|2229.9|2223.9|2231.4|2225.4|2229.9|2223.9|7
1621317300000|2021-05-18 05:55:00|2230.4|2224.4|2230.5|2224.5|2230.5|2224.5|2230.4|2224.4|2
1621317310000|2021-05-18 05:55:10|2230.8|2224.8|2230.8|2224.8|2230.9|2224.9|2230.5|2224.5|7
1621317320000|2021-05-18 05:55:20|2231.1|2225.1|2231.6|2225.6|2231.6|2225.6|2231.1|2225.1|3
1621317330000|2021-05-18 05:55:30|2231.4|2225.4|2231.1|2225.1|2231.4|2225.4|2230.6|2224.6|4
1621317340000|2021-05-18 05:55:40|2230.9|2224.9|2230.9|2224.9|2230.9|2224.9|2230.6|2224.6|3
1621317380000|2021-05-18 05:56:20|2231.1|2225.1|2231|2225|2231.1|2225.1|2231|2225|2
1621317410000|2021-05-18 05:56:50|2230.8|2224.8|2229.6|2223.6|2230.8|2224.8|2229.6|2223.6|7
1621317440000|2021-05-18 05:57:20|2229|2223|2228.9|2222.9|2229|2223|2228.9|2222.9|2
1621317450000|2021-05-18 05:57:30|2229.6|2223.6|2229.6|2223.6|2229.6|2223.6|2229.6|2223.6|1
1621317460000|2021-05-18 05:57:40|2230.1|2224.1|2229.9|2223.9|2230.1|2224.1|2229.6|2223.6|10
1621317470000|2021-05-18 05:57:50|2229.6|2223.6|2229.6|2223.6|2230.1|2224.1|2229.6|2223.6|7
1621317480000|2021-05-18 05:58:00|2229.9|2223.9|2230.1|2224.1|2230.1|2224.1|2229.9|2223.9|2
1621317580000|2021-05-18 05:59:40|2230.3|2224.3|2231.1|2225.1|2231.4|2225.4|2230.3|2224.3|3
1621317590000|2021-05-18 05:59:50|2231.4|2225.4|2231.1|2225.1|2231.6|2225.6|2230.9|2224.9|5
1621317600000|2021-05-18 06:00:00|2231.4|2225.4|2231.9|2225.9|2232.1|2226.1|2231.4|2225.4|5
1621317610000|2021-05-18 06:00:10|2232.1|2226.1|2232.1|2226.1|2232.1|2226.1|2231.9|2225.9|3
1621317630000|2021-05-18 06:00:30|2231.9|2225.9|2231.6|2225.6|2231.9|2225.9|2231.6|2225.6|2
1621317640000|2021-05-18 06:00:40|2231.4|2225.4|2231.5|2225.5|2231.5|2225.5|2231.4|2225.4|2
1621317660000|2021-05-18 06:01:00|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|1
1621317670000|2021-05-18 06:01:10|2231.9|2225.9|2231.9|2225.9|2231.9|2225.9|2231.9|2225.9|1
1621317680000|2021-05-18 06:01:20|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|2231.4|2225.4|3
1621317690000|2021-05-18 06:01:30|2230.9|2224.9|2230.9|2224.9|2230.9|2224.9|2230.5|2224.5|8
1621317700000|2021-05-18 06:01:40|2230.6|2224.6|2230.1|2224.1|2230.6|2224.6|2230.1|2224.1|4
1621317710000|2021-05-18 06:01:50|2230.4|2224.4|2230.4|2224.4|2230.5|2224.5|2230.1|2224.1|15
1621317720000|2021-05-18 06:02:00|2230.1|2224.1|2230.4|2224.4|2231.1|2225.1|2230.1|2224.1|6
1621317730000|2021-05-18 06:02:10|2230.6|2224.6|2229.9|2223.9|2230.9|2224.9|2229.9|2223.9|6
1621317740000|2021-05-18 06:02:20|2229.6|2223.6|2229.5|2223.5|2229.6|2223.6|2229.5|2223.5|2
1621317750000|2021-05-18 06:02:30|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|1
1621317760000|2021-05-18 06:02:40|2229.6|2223.6|2229.4|2223.4|2229.6|2223.6|2229.1|2223.1|6
1621317790000|2021-05-18 06:03:10|2229.5|2223.5|2229.4|2223.4|2229.8|2223.8|2229.4|2223.4|8
1621317800000|2021-05-18 06:03:20|2229.5|2223.5|2229.6|2223.6|2229.6|2223.6|2229.5|2223.5|2
1621317810000|2021-05-18 06:03:30|2228.6|2222.6|2228.6|2222.6|2228.9|2222.9|2228|2222|4
1621317820000|2021-05-18 06:03:40|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|1
1621317830000|2021-05-18 06:03:50|2227.9|2221.9|2228.4|2222.4|2228.4|2222.4|2227.9|2221.9|3
1621317840000|2021-05-18 06:04:00|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|2228.4|2222.4|4
1621317850000|2021-05-18 06:04:10|2228.9|2222.9|2229.6|2223.6|2229.6|2223.6|2228.9|2222.9|2
1621317860000|2021-05-18 06:04:20|2229.4|2223.4|2229.1|2223.1|2229.4|2223.4|2229|2223|4
1621317900000|2021-05-18 06:05:00|2228.9|2222.9|2228.9|2222.9|2228.9|2222.9|2228.9|2222.9|1
1621317940000|2021-05-18 06:05:40|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|1
1621317950000|2021-05-18 06:05:50|2228.3|2222.3|2227.9|2221.9|2228.3|2222.3|2227.9|2221.9|2
1621317960000|2021-05-18 06:06:00|2228.3|2222.3|2228.9|2222.9|2228.9|2222.9|2228.3|2222.3|3
1621317990000|2021-05-18 06:06:30|2229|2223|2228.9|2222.9|2229.3|2223.3|2228.9|2222.9|3
1621318010000|2021-05-18 06:06:50|2229.1|2223.1|2229.1|2223.1|2229.3|2223.3|2229.1|2223.1|3
1621318020000|2021-05-18 06:07:00|2229|2223|2229|2223|2229|2223|2229|2223|1
1621318040000|2021-05-18 06:07:20|2229.1|2223.1|2229.1|2223.1|2229.1|2223.1|2229.1|2223.1|1
1621318050000|2021-05-18 06:07:30|2229.3|2223.3|2229.6|2223.6|2229.6|2223.6|2229.3|2223.3|2
1621318090000|2021-05-18 06:08:10|2229.5|2223.5|2229.1|2223.1|2229.5|2223.5|2229.1|2223.1|2
1621318120000|2021-05-18 06:08:40|2228.9|2222.9|2229.9|2223.9|2230|2224|2228.9|2222.9|18
1621318130000|2021-05-18 06:08:50|2229.6|2223.6|2229.5|2223.5|2229.8|2223.8|2229.4|2223.4|6
1621318140000|2021-05-18 06:09:00|2229.6|2223.6|2229.5|2223.5|2229.6|2223.6|2229.5|2223.5|2
1621318150000|2021-05-18 06:09:10|2229.6|2223.6|2229.8|2223.8|2229.8|2223.8|2229.5|2223.5|4
1621318160000|2021-05-18 06:09:20|2229.6|2223.6|2228.9|2222.9|2229.6|2223.6|2228.9|2222.9|5
1621318170000|2021-05-18 06:09:30|2228.4|2222.4|2227.6|2221.6|2228.4|2222.4|2227.5|2221.5|5
1621318180000|2021-05-18 06:09:40|2227.9|2221.9|2227.6|2221.6|2227.9|2221.9|2227.6|2221.6|2
1621318200000|2021-05-18 06:10:00|2227.4|2221.4|2226.6|2220.6|2227.4|2221.4|2226.4|2220.4|4
1621318210000|2021-05-18 06:10:10|2226.1|2220.1|2226.4|2220.4|2226.6|2220.6|2226.1|2220.1|8
1621318220000|2021-05-18 06:10:20|2225.9|2219.9|2226.1|2220.1|2226.3|2220.3|2225.8|2219.8|10
1621318240000|2021-05-18 06:10:40|2225.6|2219.6|2225.6|2219.6|2225.6|2219.6|2225.6|2219.6|1
1621318250000|2021-05-18 06:10:50|2225.8|2219.8|2226|2220|2226.1|2220.1|2225.6|2219.6|5
1621318280000|2021-05-18 06:11:20|2226.5|2220.5|2226.4|2220.4|2226.5|2220.5|2226.1|2220.1|3
1621318290000|2021-05-18 06:11:30|2226.6|2220.6|2227.4|2221.4|2227.4|2221.4|2226.6|2220.6|7
1621318300000|2021-05-18 06:11:40|2227.1|2221.1|2227.4|2221.4|2227.4|2221.4|2227.1|2221.1|2
1621318310000|2021-05-18 06:11:50|2227.1|2221.1|2227.1|2221.1|2227.4|2221.4|2226.9|2220.9|5
1621318320000|2021-05-18 06:12:00|2226.9|2220.9|2227.4|2221.4|2227.4|2221.4|2226.9|2220.9|3
1621318330000|2021-05-18 06:12:10|2228.1|2222.1|2228.3|2222.3|2228.3|2222.3|2228.1|2222.1|2
1621318340000|2021-05-18 06:12:20|2228.1|2222.1|2228.4|2222.4|2228.4|2222.4|2227.6|2221.6|4
1621318360000|2021-05-18 06:12:40|2228.5|2222.5|2228.6|2222.6|2228.8|2222.8|2227.1|2221.1|11
1621318370000|2021-05-18 06:12:50|2228.8|2222.8|2228.6|2222.6|2228.8|2222.8|2228.6|2222.6|2
1621318380000|2021-05-18 06:13:00|2228.8|2222.8|2228.6|2222.6|2228.9|2222.9|2228.6|2222.6|4
1621318390000|2021-05-18 06:13:10|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|1
1621318400000|2021-05-18 06:13:20|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|1
1621318420000|2021-05-18 06:13:40|2228.9|2222.9|2228.5|2222.5|2228.9|2222.9|2228.4|2222.4|4
1621318430000|2021-05-18 06:13:50|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|1
1621318440000|2021-05-18 06:14:00|2228.5|2222.5|2228.9|2222.9|2228.9|2222.9|2228.5|2222.5|2
1621318450000|2021-05-18 06:14:10|2229.1|2223.1|2229.4|2223.4|2229.4|2223.4|2229.1|2223.1|2
1621318460000|2021-05-18 06:14:20|2229.1|2223.1|2229.6|2223.6|2229.6|2223.6|2229.1|2223.1|2
1621318470000|2021-05-18 06:14:30|2229.1|2223.1|2229.6|2223.6|2229.6|2223.6|2229.1|2223.1|2
1621318490000|2021-05-18 06:14:50|2229.9|2223.9|2229.9|2223.9|2229.9|2223.9|2229.9|2223.9|1
1621318510000|2021-05-18 06:15:10|2230|2224|2229.9|2223.9|2230|2224|2229.9|2223.9|2
1621318530000|2021-05-18 06:15:30|2229.8|2223.8|2228.4|2222.4|2229.8|2223.8|2228.4|2222.4|2
1621318540000|2021-05-18 06:15:40|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|1
1621318550000|2021-05-18 06:15:50|2228.1|2222.1|2228.3|2222.3|2228.3|2222.3|2228.1|2222.1|2
1621318560000|2021-05-18 06:16:00|2228.1|2222.1|2228.4|2222.4|2228.5|2222.5|2228.1|2222.1|6
1621318570000|2021-05-18 06:16:10|2228.1|2222.1|2228.1|2222.1|2228.1|2222.1|2228.1|2222.1|1
1621318580000|2021-05-18 06:16:20|2228.5|2222.5|2228.1|2222.1|2228.5|2222.5|2228.1|2222.1|3
1621318590000|2021-05-18 06:16:30|2228.4|2222.4|2228.4|2222.4|2228.5|2222.5|2228.1|2222.1|4
1621318600000|2021-05-18 06:16:40|2228.1|2222.1|2228.1|2222.1|2228.1|2222.1|2228.1|2222.1|1
1621318610000|2021-05-18 06:16:50|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|1
1621318640000|2021-05-18 06:17:20|2228.9|2222.9|2229.1|2223.1|2229.1|2223.1|2228.9|2222.9|2
1621318650000|2021-05-18 06:17:30|2229.4|2223.4|2229.6|2223.6|2229.6|2223.6|2229.4|2223.4|2
1621318680000|2021-05-18 06:18:00|2229.9|2223.9|2230|2224|2230|2224|2229.9|2223.9|2
1621318710000|2021-05-18 06:18:30|2230.1|2224.1|2230.1|2224.1|2230.1|2224.1|2229.9|2223.9|3
1621318720000|2021-05-18 06:18:40|2230|2224|2229.6|2223.6|2230.1|2224.1|2229.6|2223.6|4
1621318730000|2021-05-18 06:18:50|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|1
1621318740000|2021-05-18 06:19:00|2229.3|2223.3|2229|2223|2229.3|2223.3|2229|2223|3
1621318750000|2021-05-18 06:19:10|2229.1|2223.1|2229|2223|2229.1|2223.1|2229|2223|2
1621318760000|2021-05-18 06:19:20|2229.1|2223.1|2229.9|2223.9|2230.1|2224.1|2229.1|2223.1|4
1621318770000|2021-05-18 06:19:30|2229.6|2223.6|2229.4|2223.4|2229.6|2223.6|2229.4|2223.4|2
1621318790000|2021-05-18 06:19:50|2229.1|2223.1|2228.9|2222.9|2229.1|2223.1|2228.4|2222.4|6
1621318810000|2021-05-18 06:20:10|2229.1|2223.1|2229.6|2223.6|2229.6|2223.6|2229.1|2223.1|2
1621318820000|2021-05-18 06:20:20|2230|2224|2230.1|2224.1|2230.4|2224.4|2230|2224|4
1621318830000|2021-05-18 06:20:30|2229.9|2223.9|2230.1|2224.1|2230.1|2224.1|2229.9|2223.9|2
1621318850000|2021-05-18 06:20:50|2229.9|2223.9|2229.6|2223.6|2229.9|2223.9|2229.6|2223.6|2
1621318860000|2021-05-18 06:21:00|2229.8|2223.8|2230.5|2224.5|2230.5|2224.5|2229.8|2223.8|3
1621318870000|2021-05-18 06:21:10|2230.6|2224.6|2231.3|2225.3|2231.6|2225.6|2230.6|2224.6|5
1621318880000|2021-05-18 06:21:20|2231.4|2225.4|2231.5|2225.5|2231.5|2225.5|2231.4|2225.4|2
1621318890000|2021-05-18 06:21:30|2231.6|2225.6|2232.1|2226.1|2232.1|2226.1|2231.6|2225.6|3
1621318910000|2021-05-18 06:21:50|2232|2226|2232|2226|2232|2226|2232|2226|1
1621318930000|2021-05-18 06:22:10|2232.1|2226.1|2232|2226|2232.1|2226.1|2232|2226|2
1621318960000|2021-05-18 06:22:40|2231.8|2225.8|2232|2226|2232|2226|2231.8|2225.8|2
1621318970000|2021-05-18 06:22:50|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|1
1621318980000|2021-05-18 06:23:00|2232|2226|2232|2226|2232|2226|2232|2226|1
1621319020000|2021-05-18 06:23:40|2232.3|2226.3|2232.1|2226.1|2232.3|2226.3|2232.1|2226.1|2
1621319030000|2021-05-18 06:23:50|2232.3|2226.3|2232.3|2226.3|2232.3|2226.3|2232.3|2226.3|1
1621319050000|2021-05-18 06:24:10|2232.8|2226.8|2232.6|2226.6|2232.8|2226.8|2232.4|2226.4|4
1621319060000|2021-05-18 06:24:20|2232.8|2226.8|2234.4|2228.4|2234.4|2228.4|2232.8|2226.8|3
1621319070000|2021-05-18 06:24:30|2234.6|2228.6|2235.3|2229.3|2235.3|2229.3|2234.6|2228.6|3
1621319080000|2021-05-18 06:24:40|2235.5|2229.5|2235.6|2229.6|2235.6|2229.6|2235.4|2229.4|4
1621319090000|2021-05-18 06:24:50|2235.4|2229.4|2235.4|2229.4|2235.6|2229.6|2235.4|2229.4|3
1621319110000|2021-05-18 06:25:10|2235.1|2229.1|2235.1|2229.1|2235.1|2229.1|2234.5|2228.5|10
1621319130000|2021-05-18 06:25:30|2235.3|2229.3|2235.3|2229.3|2235.3|2229.3|2235.3|2229.3|1
1621319150000|2021-05-18 06:25:50|2235.6|2229.6|2235.6|2229.6|2235.6|2229.6|2235.6|2229.6|1
1621319160000|2021-05-18 06:26:00|2235.1|2229.1|2235.1|2229.1|2235.1|2229.1|2235.1|2229.1|1
1621319200000|2021-05-18 06:26:40|2235|2229|2235|2229|2235|2229|2235|2229|1
1621319240000|2021-05-18 06:27:20|2235.1|2229.1|2235.1|2229.1|2235.1|2229.1|2235.1|2229.1|1
1621319280000|2021-05-18 06:28:00|2235.3|2229.3|2235.3|2229.3|2235.3|2229.3|2235.3|2229.3|1
1621319290000|2021-05-18 06:28:10|2235.1|2229.1|2236.1|2230.1|2236.1|2230.1|2235.1|2229.1|3
1621319310000|2021-05-18 06:28:30|2236|2230|2236|2230|2236|2230|2236|2230|1
1621319340000|2021-05-18 06:29:00|2236.4|2230.4|2236.5|2230.5|2236.5|2230.5|2236.4|2230.4|2
1621319390000|2021-05-18 06:29:50|2236.6|2230.6|2237.1|2231.1|2237.1|2231.1|2236.6|2230.6|4
1621319400000|2021-05-18 06:30:00|2237.4|2231.4|2237.8|2231.8|2237.8|2231.8|2237.4|2231.4|5
1621319410000|2021-05-18 06:30:10|2237.6|2231.6|2237.4|2231.4|2237.6|2231.6|2237.4|2231.4|4
1621319420000|2021-05-18 06:30:20|2237.5|2231.5|2237.6|2231.6|2237.6|2231.6|2237.5|2231.5|2
1621319440000|2021-05-18 06:30:40|2237.8|2231.8|2238.1|2232.1|2238.4|2232.4|2237.8|2231.8|4
1621319450000|2021-05-18 06:30:50|2238.3|2232.3|2238.4|2232.4|2238.4|2232.4|2238.3|2232.3|2
1621319460000|2021-05-18 06:31:00|2238.8|2232.8|2238.6|2232.6|2238.8|2232.8|2238.4|2232.4|4
1621319470000|2021-05-18 06:31:10|2238.4|2232.4|2238.4|2232.4|2238.4|2232.4|2238.4|2232.4|1
1621319520000|2021-05-18 06:32:00|2238.1|2232.1|2238.1|2232.1|2238.1|2232.1|2238.1|2232.1|1
1621319540000|2021-05-18 06:32:20|2238.4|2232.4|2238.4|2232.4|2238.4|2232.4|2238.4|2232.4|1
1621319550000|2021-05-18 06:32:30|2238.1|2232.1|2238.1|2232.1|2238.1|2232.1|2238.1|2232.1|1
1621319600000|2021-05-18 06:33:20|2238.4|2232.4|2238.4|2232.4|2238.4|2232.4|2238.4|2232.4|1
1621319610000|2021-05-18 06:33:30|2238.5|2232.5|2238.8|2232.8|2238.8|2232.8|2238.5|2232.5|4
1621319620000|2021-05-18 06:33:40|2238.6|2232.6|2238.5|2232.5|2238.6|2232.6|2238.4|2232.4|4
1621319630000|2021-05-18 06:33:50|2238.4|2232.4|2238.4|2232.4|2238.5|2232.5|2238.4|2232.4|3
1621319650000|2021-05-18 06:34:10|2238.1|2232.1|2238.1|2232.1|2238.1|2232.1|2238.1|2232.1|1
1621319670000|2021-05-18 06:34:30|2237.8|2231.8|2237.9|2231.9|2237.9|2231.9|2237.8|2231.8|2
1621319690000|2021-05-18 06:34:50|2236.1|2230.1|2236.1|2230.1|2236.1|2230.1|2236.1|2230.1|1
1621319700000|2021-05-18 06:35:00|2236.3|2230.3|2236|2230|2236.3|2230.3|2235|2229|6
1621319730000|2021-05-18 06:35:30|2236.1|2230.1|2236.6|2230.6|2236.8|2230.8|2236.1|2230.1|4
1621319740000|2021-05-18 06:35:40|2236.9|2230.9|2236.9|2230.9|2236.9|2230.9|2236.6|2230.6|3
1621319750000|2021-05-18 06:35:50|2236.6|2230.6|2237.1|2231.1|2237.1|2231.1|2236.6|2230.6|3
1621319760000|2021-05-18 06:36:00|2237.3|2231.3|2237.3|2231.3|2237.3|2231.3|2237.3|2231.3|1
1621319780000|2021-05-18 06:36:20|2237|2231|2236.5|2230.5|2237|2231|2236.4|2230.4|4
1621319790000|2021-05-18 06:36:30|2236.6|2230.6|2237|2231|2237|2231|2236.6|2230.6|3
1621319800000|2021-05-18 06:36:40|2237.3|2231.3|2237.4|2231.4|2237.4|2231.4|2237.3|2231.3|2
1621319810000|2021-05-18 06:36:50|2238.3|2232.3|2238.4|2232.4|2238.4|2232.4|2238.3|2232.3|2
1621319820000|2021-05-18 06:37:00|2237.1|2231.1|2237.3|2231.3|2237.3|2231.3|2237.1|2231.1|2
1621319830000|2021-05-18 06:37:10|2237.1|2231.1|2235.6|2229.6|2237.1|2231.1|2235.6|2229.6|3
1621319840000|2021-05-18 06:37:20|2235.8|2229.8|2236.6|2230.6|2236.9|2230.9|2235.8|2229.8|7
1621319850000|2021-05-18 06:37:30|2236.9|2230.9|2235.1|2229.1|2237.1|2231.1|2235.1|2229.1|7
1621319860000|2021-05-18 06:37:40|2234.9|2228.9|2234.9|2228.9|2235.1|2229.1|2234.6|2228.6|5
1621319870000|2021-05-18 06:37:50|2235.1|2229.1|2234.8|2228.8|2235.1|2229.1|2234.1|2228.1|3
1621319880000|2021-05-18 06:38:00|2234.6|2228.6|2233.4|2227.4|2234.6|2228.6|2232.9|2226.9|5
1621319890000|2021-05-18 06:38:10|2233|2227|2232.1|2226.1|2233|2227|2232.1|2226.1|6
1621319900000|2021-05-18 06:38:20|2231.9|2225.9|2232.1|2226.1|2232.4|2226.4|2231.9|2225.9|9
1621319910000|2021-05-18 06:38:30|2231.9|2225.9|2231.4|2225.4|2231.9|2225.9|2231.4|2225.4|3
1621319940000|2021-05-18 06:39:00|2231.6|2225.6|2231.9|2225.9|2231.9|2225.9|2231.6|2225.6|2
1621319950000|2021-05-18 06:39:10|2231.6|2225.6|2231.9|2225.9|2232.1|2226.1|2231.6|2225.6|6
1621319970000|2021-05-18 06:39:30|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|1
1621319980000|2021-05-18 06:39:40|2231.1|2225.1|2231.6|2225.6|2231.6|2225.6|2231.1|2225.1|5
1621319990000|2021-05-18 06:39:50|2230.9|2224.9|2231.9|2225.9|2231.9|2225.9|2230.9|2224.9|6
1621320000000|2021-05-18 06:40:00|2231.6|2225.6|2231.6|2225.6|2232.1|2226.1|2231.6|2225.6|3
1621320010000|2021-05-18 06:40:10|2231.3|2225.3|2231.6|2225.6|2231.8|2225.8|2231.1|2225.1|8
1621320020000|2021-05-18 06:40:20|2232.1|2226.1|2231.6|2225.6|2232.1|2226.1|2231.6|2225.6|2
1621320040000|2021-05-18 06:40:40|2231.9|2225.9|2231.9|2225.9|2232.1|2226.1|2231.8|2225.8|5
1621320060000|2021-05-18 06:41:00|2232.1|2226.1|2232.1|2226.1|2232.1|2226.1|2232.1|2226.1|1
1621320090000|2021-05-18 06:41:30|2232.3|2226.3|2232.3|2226.3|2232.3|2226.3|2232.3|2226.3|1
1621320100000|2021-05-18 06:41:40|2233.6|2227.6|2233.6|2227.6|2233.9|2227.9|2233.1|2227.1|7
1621320110000|2021-05-18 06:41:50|2234|2228|2234|2228|2234|2228|2233.8|2227.8|4
1621320120000|2021-05-18 06:42:00|2234.3|2228.3|2233.6|2227.6|2234.4|2228.4|2233.6|2227.6|6
1621320130000|2021-05-18 06:42:10|2234|2228|2233.6|2227.6|2234.3|2228.3|2233.6|2227.6|7
1621320140000|2021-05-18 06:42:20|2233.9|2227.9|2233.9|2227.9|2233.9|2227.9|2233.9|2227.9|1
1621320150000|2021-05-18 06:42:30|2233.6|2227.6|2233.6|2227.6|2233.6|2227.6|2233.6|2227.6|1
1621320180000|2021-05-18 06:43:00|2233.4|2227.4|2231.6|2225.6|2233.4|2227.4|2231.6|2225.6|2
1621320190000|2021-05-18 06:43:10|2231.4|2225.4|2231.1|2225.1|2231.4|2225.4|2231.1|2225.1|2
1621320220000|2021-05-18 06:43:40|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|1
1621320230000|2021-05-18 06:43:50|2231.8|2225.8|2231.5|2225.5|2231.8|2225.8|2231.4|2225.4|6
1621320240000|2021-05-18 06:44:00|2231.6|2225.6|2231.6|2225.6|2231.8|2225.8|2231.5|2225.5|6
1621320250000|2021-05-18 06:44:10|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|1
1621320260000|2021-05-18 06:44:20|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|1
1621320270000|2021-05-18 06:44:30|2231.9|2225.9|2231.9|2225.9|2231.9|2225.9|2231.9|2225.9|1
1621320290000|2021-05-18 06:44:50|2231.8|2225.8|2231.9|2225.9|2231.9|2225.9|2231.4|2225.4|4
1621320310000|2021-05-18 06:45:10|2232.1|2226.1|2232.4|2226.4|2232.5|2226.5|2232.1|2226.1|8
1621320320000|2021-05-18 06:45:20|2232.5|2226.5|2232.4|2226.4|2232.5|2226.5|2232.4|2226.4|4
1621320330000|2021-05-18 06:45:30|2232.3|2226.3|2231.6|2225.6|2232.5|2226.5|2231.4|2225.4|14
1621320340000|2021-05-18 06:45:40|2231.9|2225.9|2232.3|2226.3|2232.3|2226.3|2231.9|2225.9|2
1621320350000|2021-05-18 06:45:50|2232.1|2226.1|2232.1|2226.1|2232.3|2226.3|2232.1|2226.1|3
1621320360000|2021-05-18 06:46:00|2231.6|2225.6|2232.4|2226.4|2232.4|2226.4|2231.4|2225.4|5
1621320370000|2021-05-18 06:46:10|2231.8|2225.8|2233.3|2227.3|2233.4|2227.4|2231.8|2225.8|8
1621320380000|2021-05-18 06:46:20|2233.1|2227.1|2233.1|2227.1|2233.1|2227.1|2233.1|2227.1|1
1621320400000|2021-05-18 06:46:40|2233.3|2227.3|2233.4|2227.4|2233.4|2227.4|2233.3|2227.3|2
1621320410000|2021-05-18 06:46:50|2233.3|2227.3|2233.8|2227.8|2233.9|2227.9|2233.3|2227.3|6
1621320420000|2021-05-18 06:47:00|2233.6|2227.6|2233.6|2227.6|2234.6|2228.6|2233.6|2227.6|6
1621320430000|2021-05-18 06:47:10|2234.1|2228.1|2234.4|2228.4|2234.6|2228.6|2232.4|2226.4|8
1621320440000|2021-05-18 06:47:20|2234.1|2228.1|2234.6|2228.6|2234.6|2228.6|2234.1|2228.1|4
1621320450000|2021-05-18 06:47:30|2234.8|2228.8|2234.8|2228.8|2234.8|2228.8|2234.8|2228.8|1
1621320460000|2021-05-18 06:47:40|2234.6|2228.6|2234.6|2228.6|2234.6|2228.6|2234.6|2228.6|1
1621320470000|2021-05-18 06:47:50|2234.8|2228.8|2234.8|2228.8|2234.8|2228.8|2234.8|2228.8|1
1621320500000|2021-05-18 06:48:20|2234.5|2228.5|2235.3|2229.3|2235.3|2229.3|2234.5|2228.5|3
1621320510000|2021-05-18 06:48:30|2235.4|2229.4|2235.8|2229.8|2235.9|2229.9|2235.4|2229.4|4
1621320530000|2021-05-18 06:48:50|2236.1|2230.1|2236.5|2230.5|2236.6|2230.6|2236.1|2230.1|4
1621320540000|2021-05-18 06:49:00|2236.6|2230.6|2236.6|2230.6|2236.6|2230.6|2236.6|2230.6|1
1621320550000|2021-05-18 06:49:10|2235.6|2229.6|2235.6|2229.6|2235.6|2229.6|2235.6|2229.6|1
1621320590000|2021-05-18 06:49:50|2235.8|2229.8|2235.8|2229.8|2235.8|2229.8|2235.8|2229.8|1
1621320620000|2021-05-18 06:50:20|2235.6|2229.6|2235.9|2229.9|2235.9|2229.9|2235.6|2229.6|2
1621320630000|2021-05-18 06:50:30|2236.3|2230.3|2235.9|2229.9|2236.3|2230.3|2235.9|2229.9|2
1621320650000|2021-05-18 06:50:50|2235.6|2229.6|2235.6|2229.6|2235.6|2229.6|2235.6|2229.6|1
1621320680000|2021-05-18 06:51:20|2235.5|2229.5|2233.8|2227.8|2235.5|2229.5|2233.4|2227.4|4
1621320700000|2021-05-18 06:51:40|2233.9|2227.9|2234.1|2228.1|2234.1|2228.1|2233.9|2227.9|2
1621320710000|2021-05-18 06:51:50|2234.3|2228.3|2234.3|2228.3|2234.3|2228.3|2234.3|2228.3|1
1621320720000|2021-05-18 06:52:00|2234.4|2228.4|2235.4|2229.4|2235.4|2229.4|2234.4|2228.4|11
1621320730000|2021-05-18 06:52:10|2235.1|2229.1|2235.1|2229.1|2235.1|2229.1|2234.9|2228.9|3
1621320790000|2021-05-18 06:53:10|2234.9|2228.9|2234.9|2228.9|2234.9|2228.9|2234.9|2228.9|1
1621320830000|2021-05-18 06:53:50|2235.1|2229.1|2235.1|2229.1|2235.1|2229.1|2235.1|2229.1|1
1621320840000|2021-05-18 06:54:00|2235.4|2229.4|2235.1|2229.1|2235.4|2229.4|2234.9|2228.9|7
1621320860000|2021-05-18 06:54:20|2234.9|2228.9|2235.1|2229.1|2235.1|2229.1|2234.9|2228.9|2
1621320880000|2021-05-18 06:54:40|2235.4|2229.4|2235.1|2229.1|2235.6|2229.6|2235.1|2229.1|3
1621320890000|2021-05-18 06:54:50|2235.4|2229.4|2235.6|2229.6|2235.6|2229.6|2235.4|2229.4|2
1621320900000|2021-05-18 06:55:00|2235.9|2229.9|2236.3|2230.3|2236.6|2230.6|2235.9|2229.9|9
1621320910000|2021-05-18 06:55:10|2236.4|2230.4|2236.4|2230.4|2236.4|2230.4|2236.3|2230.3|5
1621320920000|2021-05-18 06:55:20|2236.5|2230.5|2236.3|2230.3|2236.5|2230.5|2236.3|2230.3|2
1621320930000|2021-05-18 06:55:30|2236.5|2230.5|2236.5|2230.5|2236.5|2230.5|2236.5|2230.5|1
1621320940000|2021-05-18 06:55:40|2236.6|2230.6|2236.9|2230.9|2236.9|2230.9|2236.6|2230.6|3
1621320950000|2021-05-18 06:55:50|2236.8|2230.8|2236.9|2230.9|2236.9|2230.9|2236.8|2230.8|2
1621320960000|2021-05-18 06:56:00|2237|2231|2236.4|2230.4|2237|2231|2236.3|2230.3|7
1621320970000|2021-05-18 06:56:10|2236.8|2230.8|2237.3|2231.3|2237.4|2231.4|2236.8|2230.8|9
1621320990000|2021-05-18 06:56:30|2237.4|2231.4|2237.3|2231.3|2237.4|2231.4|2237.1|2231.1|4
1621321010000|2021-05-18 06:56:50|2237|2231|2237|2231|2237|2231|2237|2231|1
1621321030000|2021-05-18 06:57:10|2237.3|2231.3|2237|2231|2237.3|2231.3|2237|2231|2
1621321040000|2021-05-18 06:57:20|2237.3|2231.3|2237|2231|2237.3|2231.3|2237|2231|2
1621321050000|2021-05-18 06:57:30|2237.1|2231.1|2237.3|2231.3|2237.4|2231.4|2237.1|2231.1|3
1621321060000|2021-05-18 06:57:40|2237.5|2231.5|2237.5|2231.5|2237.5|2231.5|2237.5|2231.5|1
1621321070000|2021-05-18 06:57:50|2237|2231|2236.6|2230.6|2237.4|2231.4|2236.6|2230.6|7
1621321080000|2021-05-18 06:58:00|2237|2231|2236.3|2230.3|2237|2231|2236.3|2230.3|7
1621321090000|2021-05-18 06:58:10|2236.5|2230.5|2236.5|2230.5|2236.6|2230.6|2236.5|2230.5|3
1621321100000|2021-05-18 06:58:20|2236.6|2230.6|2237.9|2231.9|2237.9|2231.9|2236.6|2230.6|9
1621321110000|2021-05-18 06:58:30|2237.6|2231.6|2237.3|2231.3|2237.8|2231.8|2237.3|2231.3|6
1621321120000|2021-05-18 06:58:40|2237.5|2231.5|2237.5|2231.5|2237.5|2231.5|2237.5|2231.5|1
1621321130000|2021-05-18 06:58:50|2237.6|2231.6|2237.5|2231.5|2237.9|2231.9|2237.5|2231.5|4
1621321140000|2021-05-18 06:59:00|2237.6|2231.6|2237.8|2231.8|2237.8|2231.8|2237.6|2231.6|2
1621321150000|2021-05-18 06:59:10|2237.5|2231.5|2238.4|2232.4|2238.5|2232.5|2237.5|2231.5|6
1621321160000|2021-05-18 06:59:20|2238.3|2232.3|2238.4|2232.4|2238.4|2232.4|2238.3|2232.3|2
1621321170000|2021-05-18 06:59:30|2238.3|2232.3|2237.3|2231.3|2238.3|2232.3|2237.3|2231.3|8
1621321180000|2021-05-18 06:59:40|2236.5|2230.5|2237.8|2231.8|2237.8|2231.8|2236.3|2230.3|10
1621321190000|2021-05-18 06:59:50|2237.6|2231.6|2237.3|2231.3|2237.6|2231.6|2237.3|2231.3|2
1621321200000|2021-05-18 07:00:00|2237.1|2231.1|2236.8|2230.8|2237.1|2231.1|2236.8|2230.8|3
1621321210000|2021-05-18 07:00:10|2236.5|2230.5|2236.5|2230.5|2236.5|2230.5|2236.5|2230.5|1
1621321220000|2021-05-18 07:00:20|2235.8|2229.8|2236|2230|2236|2230|2235.8|2229.8|2
1621321230000|2021-05-18 07:00:30|2235.5|2229.5|2234|2228|2235.5|2229.5|2234|2228|4
1621321240000|2021-05-18 07:00:40|2233.6|2227.6|2233.5|2227.5|2233.6|2227.6|2233.5|2227.5|2
1621321250000|2021-05-18 07:00:50|2233.4|2227.4|2232.9|2226.9|2233.4|2227.4|2232.3|2226.3|4
1621321260000|2021-05-18 07:01:00|2233|2227|2233|2227|2233.3|2227.3|2233|2227|3
1621321290000|2021-05-18 07:01:30|2233.3|2227.3|2233.4|2227.4|2233.6|2227.6|2233.3|2227.3|5
1621321320000|2021-05-18 07:02:00|2232.5|2226.5|2232|2226|2232.5|2226.5|2231.9|2225.9|4
1621321340000|2021-05-18 07:02:20|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|1
1621321350000|2021-05-18 07:02:30|2231.6|2225.6|2230.3|2224.3|2231.6|2225.6|2230.3|2224.3|4
1621321370000|2021-05-18 07:02:50|2230|2224|2228.6|2222.6|2230|2224|2228.6|2222.6|2
1621321380000|2021-05-18 07:03:00|2228.5|2222.5|2228.4|2222.4|2228.5|2222.5|2228.1|2222.1|4
1621321390000|2021-05-18 07:03:10|2228.6|2222.6|2231.3|2225.3|2231.8|2225.8|2228.6|2222.6|5
1621321400000|2021-05-18 07:03:20|2230.5|2224.5|2229.3|2223.3|2230.5|2224.5|2229.3|2223.3|4
1621321410000|2021-05-18 07:03:30|2229.1|2223.1|2227.4|2221.4|2229.1|2223.1|2227.4|2221.4|6
1621321420000|2021-05-18 07:03:40|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|1
1621321450000|2021-05-18 07:04:10|2228.4|2222.4|2229.5|2223.5|2229.5|2223.5|2228.4|2222.4|2
1621321480000|2021-05-18 07:04:40|2229.3|2223.3|2227.6|2221.6|2229.3|2223.3|2227.6|2221.6|5
1621321490000|2021-05-18 07:04:50|2227.3|2221.3|2227.8|2221.8|2227.8|2221.8|2227.3|2221.3|2
1621321510000|2021-05-18 07:05:10|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|2227|2221|4
1621321550000|2021-05-18 07:05:50|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|1
1621321560000|2021-05-18 07:06:00|2229.5|2223.5|2228.6|2222.6|2229.5|2223.5|2228.6|2222.6|3
1621321570000|2021-05-18 07:06:10|2228.5|2222.5|2228.4|2222.4|2228.5|2222.5|2228.4|2222.4|2
1621321580000|2021-05-18 07:06:20|2228.5|2222.5|2228.8|2222.8|2229|2223|2228.5|2222.5|5
1621321590000|2021-05-18 07:06:30|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|1
1621321610000|2021-05-18 07:06:50|2229|2223|2228.5|2222.5|2229|2223|2228.4|2222.4|3
1621321620000|2021-05-18 07:07:00|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|1
1621321630000|2021-05-18 07:07:10|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|1
1621321650000|2021-05-18 07:07:30|2228.5|2222.5|2227.1|2221.1|2228.5|2222.5|2227.1|2221.1|2
1621321660000|2021-05-18 07:07:40|2227|2221|2227|2221|2227|2221|2227|2221|1
1621321670000|2021-05-18 07:07:50|2227.1|2221.1|2227.3|2221.3|2227.3|2221.3|2226.9|2220.9|3
1621321690000|2021-05-18 07:08:10|2227|2221|2227|2221|2227|2221|2227|2221|1
1621321700000|2021-05-18 07:08:20|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|1
1621321730000|2021-05-18 07:08:50|2227|2221|2226.8|2220.8|2227|2221|2226.8|2220.8|2
1621321740000|2021-05-18 07:09:00|2226.6|2220.6|2225.5|2219.5|2226.6|2220.6|2225.5|2219.5|6
1621321750000|2021-05-18 07:09:10|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|1
1621321800000|2021-05-18 07:10:00|2224.8|2218.8|2224.9|2218.9|2224.9|2218.9|2224.8|2218.8|2
1621321810000|2021-05-18 07:10:10|2225|2219|2225|2219|2225|2219|2225|2219|1
1621321820000|2021-05-18 07:10:20|2225.1|2219.1|2227|2221|2227|2221|2225.1|2219.1|3
1621321830000|2021-05-18 07:10:30|2227.6|2221.6|2227|2221|2227.6|2221.6|2227|2221|2
1621321860000|2021-05-18 07:11:00|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|1
1621321930000|2021-05-18 07:12:10|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|1
1621321940000|2021-05-18 07:12:20|2224.9|2218.9|2225.3|2219.3|2225.3|2219.3|2224.9|2218.9|2
1621321970000|2021-05-18 07:12:50|2225|2219|2223.8|2217.8|2225|2219|2223.8|2217.8|5
1621321980000|2021-05-18 07:13:00|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|1
1621321990000|2021-05-18 07:13:10|2223.3|2217.3|2222|2216|2223.3|2217.3|2222|2216|2
1621322000000|2021-05-18 07:13:20|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|1
1621322040000|2021-05-18 07:14:00|2222|2216|2222.4|2216.4|2222.4|2216.4|2222|2216|4
1621322050000|2021-05-18 07:14:10|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|1
1621322060000|2021-05-18 07:14:20|2222.4|2216.4|2222.4|2216.4|2222.4|2216.4|2222.4|2216.4|1
1621322070000|2021-05-18 07:14:30|2222.3|2216.3|2222|2216|2222.3|2216.3|2222|2216|2
1621322090000|2021-05-18 07:14:50|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|1
1621322140000|2021-05-18 07:15:40|2221.5|2215.5|2221.8|2215.8|2221.8|2215.8|2221.5|2215.5|2
1621322160000|2021-05-18 07:16:00|2221.6|2215.6|2221.6|2215.6|2221.6|2215.6|2221.6|2215.6|1
1621322190000|2021-05-18 07:16:30|2222|2216|2223.3|2217.3|2223.3|2217.3|2222|2216|2
1621322210000|2021-05-18 07:16:50|2223|2217|2222.4|2216.4|2223|2217|2222.4|2216.4|2
1621322220000|2021-05-18 07:17:00|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|1
1621322240000|2021-05-18 07:17:20|2222.8|2216.8|2223.8|2217.8|2223.8|2217.8|2222.8|2216.8|2
1621322270000|2021-05-18 07:17:50|2224|2218|2224|2218|2224|2218|2224|2218|1
1621322280000|2021-05-18 07:18:00|2224.1|2218.1|2224.3|2218.3|2224.3|2218.3|2224.1|2218.1|2
1621322310000|2021-05-18 07:18:30|2223.9|2217.9|2224|2218|2224|2218|2223.9|2217.9|2
1621322350000|2021-05-18 07:19:10|2223.8|2217.8|2223.5|2217.5|2223.8|2217.8|2222.5|2216.5|3
1621322380000|2021-05-18 07:19:40|2223.6|2217.6|2225|2219|2225|2219|2223.6|2217.6|4
1621322390000|2021-05-18 07:19:50|2225.1|2219.1|2226|2220|2226|2220|2225.1|2219.1|2
1621322490000|2021-05-18 07:21:30|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|1
1621322540000|2021-05-18 07:22:20|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|1
1621322560000|2021-05-18 07:22:40|2226.8|2220.8|2227|2221|2227|2221|2226.8|2220.8|2
1621322580000|2021-05-18 07:23:00|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|1
1621322590000|2021-05-18 07:23:10|2226.5|2220.5|2225|2219|2226.5|2220.5|2225|2219|4
1621322640000|2021-05-18 07:24:00|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|1
1621322660000|2021-05-18 07:24:20|2225.3|2219.3|2226.3|2220.3|2226.3|2220.3|2225.3|2219.3|3
1621322670000|2021-05-18 07:24:30|2226.4|2220.4|2228|2222|2228|2222|2226.4|2220.4|2
1621322680000|2021-05-18 07:24:40|2227.8|2221.8|2227|2221|2227.8|2221.8|2226.3|2220.3|4
1621322690000|2021-05-18 07:24:50|2227.1|2221.1|2227|2221|2227.5|2221.5|2227|2221|4
1621322700000|2021-05-18 07:25:00|2226.8|2220.8|2226.5|2220.5|2226.8|2220.8|2226.5|2220.5|2
1621322730000|2021-05-18 07:25:30|2226.6|2220.6|2227.4|2221.4|2227.4|2221.4|2226.6|2220.6|2
1621322740000|2021-05-18 07:25:40|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|1
1621322760000|2021-05-18 07:26:00|2227.1|2221.1|2227|2221|2227.1|2221.1|2227|2221|2
1621322790000|2021-05-18 07:26:30|2227.1|2221.1|2227|2221|2227.1|2221.1|2227|2221|2
1621322810000|2021-05-18 07:26:50|2226.8|2220.8|2225.6|2219.6|2226.8|2220.8|2225.6|2219.6|2
1621322830000|2021-05-18 07:27:10|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|1
1621322850000|2021-05-18 07:27:30|2225.6|2219.6|2225.8|2219.8|2225.8|2219.8|2225.6|2219.6|2
1621322880000|2021-05-18 07:28:00|2226|2220|2227.3|2221.3|2227.4|2221.4|2226|2220|4
1621322920000|2021-05-18 07:28:40|2227|2221|2227|2221|2227|2221|2227|2221|1
1621322990000|2021-05-18 07:29:50|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|1
1621323000000|2021-05-18 07:30:00|2225.5|2219.5|2225.4|2219.4|2225.5|2219.5|2225.4|2219.4|2
1621323010000|2021-05-18 07:30:10|2225.1|2219.1|2224.1|2218.1|2225.1|2219.1|2224.1|2218.1|6
1621323020000|2021-05-18 07:30:20|2224|2218|2223.6|2217.6|2224|2218|2223.6|2217.6|3
1621323030000|2021-05-18 07:30:30|2223.5|2217.5|2222.4|2216.4|2223.9|2217.9|2222.4|2216.4|4
1621323040000|2021-05-18 07:30:40|2222.5|2216.5|2223.9|2217.9|2223.9|2217.9|2222.5|2216.5|3
1621323070000|2021-05-18 07:31:10|2225.5|2219.5|2225.6|2219.6|2225.6|2219.6|2225.5|2219.5|2
1621323080000|2021-05-18 07:31:20|2225.3|2219.3|2223.8|2217.8|2225.3|2219.3|2223.8|2217.8|2
1621323090000|2021-05-18 07:31:30|2224|2218|2224.4|2218.4|2224.4|2218.4|2224|2218|2
1621323100000|2021-05-18 07:31:40|2224.5|2218.5|2224.9|2218.9|2224.9|2218.9|2224.5|2218.5|2
1621323120000|2021-05-18 07:32:00|2225|2219|2225.3|2219.3|2225.3|2219.3|2225|2219|2
1621323170000|2021-05-18 07:32:50|2225.5|2219.5|2225.6|2219.6|2225.6|2219.6|2225.5|2219.5|2
1621323180000|2021-05-18 07:33:00|2225.5|2219.5|2225.3|2219.3|2225.5|2219.5|2225.3|2219.3|2
1621323200000|2021-05-18 07:33:20|2225.4|2219.4|2225.9|2219.9|2225.9|2219.9|2225.4|2219.4|2
1621323210000|2021-05-18 07:33:30|2225|2219|2224.5|2218.5|2225|2219|2224.5|2218.5|3
1621323220000|2021-05-18 07:33:40|2225|2219|2225|2219|2225|2219|2225|2219|1
1621323330000|2021-05-18 07:35:30|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|1
1621323340000|2021-05-18 07:35:40|2223.3|2217.3|2224.5|2218.5|2224.8|2218.8|2223.3|2217.3|5
1621323370000|2021-05-18 07:36:10|2224.8|2218.8|2225|2219|2225|2219|2224.8|2218.8|2
1621323470000|2021-05-18 07:37:50|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|1
1621323480000|2021-05-18 07:38:00|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|1
1621323500000|2021-05-18 07:38:20|2226.5|2220.5|2226.6|2220.6|2226.6|2220.6|2226.5|2220.5|2
1621323550000|2021-05-18 07:39:10|2226.8|2220.8|2227|2221|2227|2221|2226.8|2220.8|2
1621323560000|2021-05-18 07:39:20|2227.3|2221.3|2228|2222|2228|2222|2227.3|2221.3|2
1621323570000|2021-05-18 07:39:30|2227.8|2221.8|2227.8|2221.8|2227.8|2221.8|2227.8|2221.8|1
1621323600000|2021-05-18 07:40:00|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|1
1621323610000|2021-05-18 07:40:10|2227.4|2221.4|2226.9|2220.9|2227.4|2221.4|2226.9|2220.9|2
1621323620000|2021-05-18 07:40:20|2227|2221|2227|2221|2227|2221|2227|2221|1
1621323650000|2021-05-18 07:40:50|2226.9|2220.9|2226.3|2220.3|2226.9|2220.9|2226.3|2220.3|2
1621323670000|2021-05-18 07:41:10|2226|2220|2226|2220|2226|2220|2226|2220|1
1621323680000|2021-05-18 07:41:20|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|1
1621323690000|2021-05-18 07:41:30|2225.6|2219.6|2226.1|2220.1|2226.1|2220.1|2225.6|2219.6|2
1621323700000|2021-05-18 07:41:40|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|1
1621323720000|2021-05-18 07:42:00|2226.1|2220.1|2226.3|2220.3|2226.3|2220.3|2226.1|2220.1|2
1621323740000|2021-05-18 07:42:20|2226.8|2220.8|2226.6|2220.6|2226.8|2220.8|2226.6|2220.6|2
1621323750000|2021-05-18 07:42:30|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|1
1621323920000|2021-05-18 07:45:20|2226.4|2220.4|2226.1|2220.1|2226.4|2220.4|2226.1|2220.1|2
1621323980000|2021-05-18 07:46:20|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|1
1621324030000|2021-05-18 07:47:10|2224.8|2218.8|2224.9|2218.9|2224.9|2218.9|2224.8|2218.8|2
1621324040000|2021-05-18 07:47:20|2225|2219|2225|2219|2225|2219|2225|2219|1
1621324080000|2021-05-18 07:48:00|2225.1|2219.1|2226.6|2220.6|2226.6|2220.6|2225.1|2219.1|2
1621324100000|2021-05-18 07:48:20|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|1
1621324110000|2021-05-18 07:48:30|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|1
1621324120000|2021-05-18 07:48:40|2227.1|2221.1|2226.9|2220.9|2227.1|2221.1|2226.8|2220.8|3
1621324130000|2021-05-18 07:48:50|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|1
1621324140000|2021-05-18 07:49:00|2227.4|2221.4|2228.1|2222.1|2228.1|2222.1|2227.4|2221.4|2
1621324190000|2021-05-18 07:49:50|2228|2222|2228|2222|2228|2222|2228|2222|1
1621324220000|2021-05-18 07:50:20|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|1
1621324230000|2021-05-18 07:50:30|2226.5|2220.5|2226.4|2220.4|2226.5|2220.5|2226.4|2220.4|2
1621324240000|2021-05-18 07:50:40|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|1
1621324310000|2021-05-18 07:51:50|2226.4|2220.4|2226.3|2220.3|2226.4|2220.4|2226.3|2220.3|2
1621324320000|2021-05-18 07:52:00|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|1
1621324330000|2021-05-18 07:52:10|2227.5|2221.5|2227.8|2221.8|2227.8|2221.8|2227.5|2221.5|2
1621324350000|2021-05-18 07:52:30|2227.6|2221.6|2226.4|2220.4|2227.6|2221.6|2226.4|2220.4|3
1621324370000|2021-05-18 07:52:50|2226|2220|2226|2220|2226|2220|2226|2220|1
1621324380000|2021-05-18 07:53:00|2226.1|2220.1|2227|2221|2227|2221|2226.1|2220.1|4
1621324410000|2021-05-18 07:53:30|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|1
1621324450000|2021-05-18 07:54:10|2227.3|2221.3|2228.6|2222.6|2228.6|2222.6|2227.3|2221.3|2
1621324490000|2021-05-18 07:54:50|2228.5|2222.5|2228.5|2222.5|2228.5|2222.5|2228.5|2222.5|1
1621324510000|2021-05-18 07:55:10|2228.3|2222.3|2226.5|2220.5|2228.3|2222.3|2226.5|2220.5|2
1621324520000|2021-05-18 07:55:20|2226.3|2220.3|2226|2220|2226.3|2220.3|2226|2220|2
1621324550000|2021-05-18 07:55:50|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|1
1621324590000|2021-05-18 07:56:30|2226.5|2220.5|2228.5|2222.5|2228.5|2222.5|2226.5|2220.5|5
1621324650000|2021-05-18 07:57:30|2228.3|2222.3|2227.4|2221.4|2228.3|2222.3|2227.4|2221.4|3
1621324660000|2021-05-18 07:57:40|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|1
1621324670000|2021-05-18 07:57:50|2227.8|2221.8|2228.5|2222.5|2228.5|2222.5|2227.8|2221.8|2
1621324700000|2021-05-18 07:58:20|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|1
1621324750000|2021-05-18 07:59:10|2228.5|2222.5|2228.5|2222.5|2228.5|2222.5|2228.5|2222.5|1
1621324790000|2021-05-18 07:59:50|2228.4|2222.4|2227.3|2221.3|2228.4|2222.4|2227.3|2221.3|2
1621324800000|2021-05-18 08:00:00|2228|2222|2228|2222|2228|2222|2228|2222|1
1621324810000|2021-05-18 08:00:10|2228.1|2222.1|2228.1|2222.1|2228.1|2222.1|2228.1|2222.1|1
1621324840000|2021-05-18 08:00:40|2228.3|2222.3|2228.4|2222.4|2228.4|2222.4|2228.3|2222.3|2
1621324850000|2021-05-18 08:00:50|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|1
1621324860000|2021-05-18 08:01:00|2229.6|2223.6|2230.5|2224.5|2230.5|2224.5|2229.6|2223.6|2
1621324870000|2021-05-18 08:01:10|2230.4|2224.4|2229.8|2223.8|2230.4|2224.4|2229.8|2223.8|3
1621324900000|2021-05-18 08:01:40|2229.6|2223.6|2229|2223|2229.6|2223.6|2228.5|2222.5|3
1621324910000|2021-05-18 08:01:50|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|1
1621324920000|2021-05-18 08:02:00|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|1
1621324930000|2021-05-18 08:02:10|2230|2224|2230|2224|2230|2224|2230|2224|1
1621324960000|2021-05-18 08:02:40|2229.8|2223.8|2230|2224|2230|2224|2229.8|2223.8|2
1621324980000|2021-05-18 08:03:00|2229.9|2223.9|2229.9|2223.9|2229.9|2223.9|2229.9|2223.9|1
1621325040000|2021-05-18 08:04:00|2230|2224|2230|2224|2230|2224|2230|2224|1
1621325070000|2021-05-18 08:04:30|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|1
1621325080000|2021-05-18 08:04:40|2230.5|2224.5|2230.5|2224.5|2230.5|2224.5|2230.5|2224.5|1
1621325090000|2021-05-18 08:04:50|2230.8|2224.8|2231|2225|2231|2225|2230.8|2224.8|2
1621325100000|2021-05-18 08:05:00|2231.3|2225.3|2231.1|2225.1|2231.3|2225.3|2231.1|2225.1|2
1621325120000|2021-05-18 08:05:20|2230.9|2224.9|2230.4|2224.4|2230.9|2224.9|2230.4|2224.4|2
1621325130000|2021-05-18 08:05:30|2230.3|2224.3|2229.3|2223.3|2230.3|2224.3|2229.3|2223.3|5
1621325140000|2021-05-18 08:05:40|2228.9|2222.9|2229.5|2223.5|2229.5|2223.5|2228.9|2222.9|3
1621325150000|2021-05-18 08:05:50|2229.3|2223.3|2229.1|2223.1|2229.3|2223.3|2228.9|2222.9|4
1621325190000|2021-05-18 08:06:30|2229|2223|2228.9|2222.9|2229|2223|2228.9|2222.9|2
1621325220000|2021-05-18 08:07:00|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|1
1621325260000|2021-05-18 08:07:40|2229.1|2223.1|2229|2223|2229.1|2223.1|2229|2223|2
1621325280000|2021-05-18 08:08:00|2229.1|2223.1|2229.3|2223.3|2229.3|2223.3|2229.1|2223.1|2
1621325350000|2021-05-18 08:09:10|2229|2223|2228.4|2222.4|2229|2223|2228.4|2222.4|3
1621325390000|2021-05-18 08:09:50|2228|2222|2227.3|2221.3|2228|2222|2227.3|2221.3|2
1621325400000|2021-05-18 08:10:00|2226.5|2220.5|2226.4|2220.4|2226.5|2220.5|2226.4|2220.4|2
1621325410000|2021-05-18 08:10:10|2226.3|2220.3|2226|2220|2226.3|2220.3|2226|2220|2
1621325420000|2021-05-18 08:10:20|2225.9|2219.9|2225.8|2219.8|2225.9|2219.9|2225.8|2219.8|2
1621325430000|2021-05-18 08:10:30|2225.5|2219.5|2223.5|2217.5|2225.5|2219.5|2223.5|2217.5|3
1621325450000|2021-05-18 08:10:50|2223.8|2217.8|2224.5|2218.5|2224.8|2218.8|2223.8|2217.8|4
1621325490000|2021-05-18 08:11:30|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|1
1621325520000|2021-05-18 08:12:00|2224.5|2218.5|2225.4|2219.4|2225.4|2219.4|2224.5|2218.5|2
1621325540000|2021-05-18 08:12:20|2225|2219|2224.4|2218.4|2225|2219|2224.4|2218.4|3
1621325560000|2021-05-18 08:12:40|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|1
1621325600000|2021-05-18 08:13:20|2224|2218|2222.5|2216.5|2224|2218|2222.5|2216.5|3
1621325610000|2021-05-18 08:13:30|2222.9|2216.9|2222.9|2216.9|2222.9|2216.9|2222.9|2216.9|1
1621325640000|2021-05-18 08:14:00|2222.5|2216.5|2222|2216|2222.5|2216.5|2221.9|2215.9|3
1621325650000|2021-05-18 08:14:10|2222.3|2216.3|2222.4|2216.4|2222.8|2216.8|2222.3|2216.3|5
1621325660000|2021-05-18 08:14:20|2222.5|2216.5|2222.3|2216.3|2222.5|2216.5|2222.3|2216.3|2
1621325700000|2021-05-18 08:15:00|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|1
1621325780000|2021-05-18 08:16:20|2222.8|2216.8|2223|2217|2223|2217|2222.8|2216.8|2
1621325830000|2021-05-18 08:17:10|2223.3|2217.3|2224|2218|2224|2218|2223.3|2217.3|3
1621325840000|2021-05-18 08:17:20|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|1
1621325850000|2021-05-18 08:17:30|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|1
1621325900000|2021-05-18 08:18:20|2224|2218|2223.8|2217.8|2224|2218|2223.8|2217.8|2
1621325930000|2021-05-18 08:18:50|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|1
1621325950000|2021-05-18 08:19:10|2223.8|2217.8|2224|2218|2224|2218|2223.8|2217.8|2
1621326000000|2021-05-18 08:20:00|2223.9|2217.9|2223.9|2217.9|2223.9|2217.9|2223.9|2217.9|1
1621326010000|2021-05-18 08:20:10|2223.6|2217.6|2223.8|2217.8|2223.8|2217.8|2223.4|2217.4|4
1621326050000|2021-05-18 08:20:50|2224|2218|2223.8|2217.8|2224|2218|2223.8|2217.8|2
1621326110000|2021-05-18 08:21:50|2224|2218|2223.8|2217.8|2224|2218|2223.8|2217.8|2
1621326180000|2021-05-18 08:23:00|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|1
1621326190000|2021-05-18 08:23:10|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|1
1621326200000|2021-05-18 08:23:20|2223.1|2217.1|2222.8|2216.8|2223.1|2217.1|2222.8|2216.8|2
1621326220000|2021-05-18 08:23:40|2222.5|2216.5|2222.4|2216.4|2222.5|2216.5|2222.4|2216.4|2
1621326300000|2021-05-18 08:25:00|2223|2217|2223|2217|2223|2217|2223|2217|1
1621326310000|2021-05-18 08:25:10|2222.9|2216.9|2222.9|2216.9|2222.9|2216.9|2222.9|2216.9|1
1621326320000|2021-05-18 08:25:20|2222.8|2216.8|2223.1|2217.1|2223.1|2217.1|2222.8|2216.8|2
1621326340000|2021-05-18 08:25:40|2223.5|2217.5|2223.6|2217.6|2223.6|2217.6|2223.5|2217.5|2
1621326350000|2021-05-18 08:25:50|2223.9|2217.9|2223.9|2217.9|2223.9|2217.9|2223.9|2217.9|1
1621326420000|2021-05-18 08:27:00|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|2223.6|2217.6|3
1621326440000|2021-05-18 08:27:20|2224|2218|2224|2218|2224|2218|2224|2218|1
1621326470000|2021-05-18 08:27:50|2223.5|2217.5|2223.3|2217.3|2223.5|2217.5|2223.3|2217.3|2
1621326530000|2021-05-18 08:28:50|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|1
1621326560000|2021-05-18 08:29:20|2222.9|2216.9|2222.8|2216.8|2222.9|2216.9|2222.8|2216.8|2
1621326610000|2021-05-18 08:30:10|2221.6|2215.6|2221.6|2215.6|2221.6|2215.6|2221.6|2215.6|1
1621326620000|2021-05-18 08:30:20|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|1
1621326660000|2021-05-18 08:31:00|2222|2216|2221|2215|2222|2216|2221|2215|3
1621326670000|2021-05-18 08:31:10|2220.8|2214.8|2220.6|2214.6|2220.8|2214.8|2220.6|2214.6|2
1621326710000|2021-05-18 08:31:50|2220.8|2214.8|2221.3|2215.3|2221.3|2215.3|2220.6|2214.6|6
1621326720000|2021-05-18 08:32:00|2221.5|2215.5|2221.3|2215.3|2221.6|2215.6|2221.3|2215.3|3
1621326730000|2021-05-18 08:32:10|2221.5|2215.5|2221.6|2215.6|2221.6|2215.6|2221.5|2215.5|2
1621326740000|2021-05-18 08:32:20|2221.9|2215.9|2222.4|2216.4|2222.4|2216.4|2221.9|2215.9|2
1621326790000|2021-05-18 08:33:10|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|1
1621326810000|2021-05-18 08:33:30|2222.5|2216.5|2223.3|2217.3|2223.3|2217.3|2222.5|2216.5|3
1621326820000|2021-05-18 08:33:40|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|1
1621326830000|2021-05-18 08:33:50|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|2222.3|2216.3|3
1621326840000|2021-05-18 08:34:00|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|1
1621326850000|2021-05-18 08:34:10|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|1
1621326860000|2021-05-18 08:34:20|2221|2215|2220.8|2214.8|2221|2215|2220.8|2214.8|2
1621326880000|2021-05-18 08:34:40|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|1
1621326890000|2021-05-18 08:34:50|2220.5|2214.5|2220.1|2214.1|2220.5|2214.5|2220.1|2214.1|2
1621326900000|2021-05-18 08:35:00|2220|2214|2220|2214|2220|2214|2220|2214|1
1621326930000|2021-05-18 08:35:30|2220.3|2214.3|2220.5|2214.5|2220.5|2214.5|2220.3|2214.3|3
1621326940000|2021-05-18 08:35:40|2221.3|2215.3|2221.3|2215.3|2221.4|2215.4|2221.3|2215.3|3
1621326950000|2021-05-18 08:35:50|2221|2215|2220.5|2214.5|2221|2215|2220.5|2214.5|2
1621326960000|2021-05-18 08:36:00|2220.1|2214.1|2220.4|2214.4|2220.4|2214.4|2220.1|2214.1|2
1621326970000|2021-05-18 08:36:10|2220.5|2214.5|2220.6|2214.6|2220.6|2214.6|2220.5|2214.5|2
1621326990000|2021-05-18 08:36:30|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|1
1621327030000|2021-05-18 08:37:10|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|1
1621327040000|2021-05-18 08:37:20|2220.9|2214.9|2221|2215|2221|2215|2220.9|2214.9|2
1621327050000|2021-05-18 08:37:30|2220.8|2214.8|2220.6|2214.6|2220.8|2214.8|2220.6|2214.6|2
1621327080000|2021-05-18 08:38:00|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|1
1621327090000|2021-05-18 08:38:10|2220.9|2214.9|2221.1|2215.1|2221.1|2215.1|2220.9|2214.9|2
1621327100000|2021-05-18 08:38:20|2221.4|2215.4|2222.1|2216.1|2222.1|2216.1|2221.4|2215.4|5
1621327110000|2021-05-18 08:38:30|2222|2216|2222|2216|2222|2216|2222|2216|1
1621327120000|2021-05-18 08:38:40|2221.4|2215.4|2222|2216|2222|2216|2221.4|2215.4|3
1621327150000|2021-05-18 08:39:10|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|1
1621327190000|2021-05-18 08:39:50|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|1
1621327200000|2021-05-18 08:40:00|2223|2217|2223|2217|2223|2217|2223|2217|1
1621327250000|2021-05-18 08:40:50|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|1
1621327260000|2021-05-18 08:41:00|2223.6|2217.6|2224.4|2218.4|2224.4|2218.4|2223.6|2217.6|4
1621327270000|2021-05-18 08:41:10|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|1
1621327290000|2021-05-18 08:41:30|2224.1|2218.1|2223.8|2217.8|2224.1|2218.1|2223.8|2217.8|2
1621327300000|2021-05-18 08:41:40|2224|2218|2223.8|2217.8|2224|2218|2223.8|2217.8|2
1621327310000|2021-05-18 08:41:50|2223.3|2217.3|2223|2217|2223.3|2217.3|2223|2217|2
1621327320000|2021-05-18 08:42:00|2222.8|2216.8|2223|2217|2223|2217|2222.8|2216.8|2
1621327410000|2021-05-18 08:43:30|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|1
1621327420000|2021-05-18 08:43:40|2223.4|2217.4|2224.3|2218.3|2224.4|2218.4|2223.4|2217.4|3
1621327500000|2021-05-18 08:45:00|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|1
1621327550000|2021-05-18 08:45:50|2223.6|2217.6|2223.3|2217.3|2223.6|2217.6|2223.3|2217.3|2
1621327560000|2021-05-18 08:46:00|2223|2217|2223.3|2217.3|2223.3|2217.3|2223|2217|2
1621327570000|2021-05-18 08:46:10|2223.4|2217.4|2223.9|2217.9|2223.9|2217.9|2223.4|2217.4|2
1621327600000|2021-05-18 08:46:40|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|1
1621327660000|2021-05-18 08:47:40|2224.1|2218.1|2224.1|2218.1|2224.1|2218.1|2224.1|2218.1|1
1621327680000|2021-05-18 08:48:00|2223.9|2217.9|2224|2218|2224|2218|2223.9|2217.9|2
1621327710000|2021-05-18 08:48:30|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|1
1621327720000|2021-05-18 08:48:40|2223.1|2217.1|2223|2217|2223.1|2217.1|2223|2217|2
1621327740000|2021-05-18 08:49:00|2222.8|2216.8|2220.8|2214.8|2222.8|2216.8|2220.8|2214.8|2
1621327750000|2021-05-18 08:49:10|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|1
1621327760000|2021-05-18 08:49:20|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|1
1621327890000|2021-05-18 08:51:30|2220.6|2214.6|2220.9|2214.9|2220.9|2214.9|2220.6|2214.6|2
1621327960000|2021-05-18 08:52:40|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|1
1621327990000|2021-05-18 08:53:10|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|1
1621328080000|2021-05-18 08:54:40|2220.9|2214.9|2220.9|2214.9|2220.9|2214.9|2220.9|2214.9|1
1621328100000|2021-05-18 08:55:00|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|1
1621328130000|2021-05-18 08:55:30|2220.6|2214.6|2220.5|2214.5|2220.6|2214.6|2220.5|2214.5|2
1621328370000|2021-05-18 08:59:30|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|1
1621328400000|2021-05-18 09:00:00|2220.6|2214.6|2220.5|2214.5|2220.6|2214.6|2220.5|2214.5|2
1621328420000|2021-05-18 09:00:20|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|1
1621328480000|2021-05-18 09:01:20|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|1
1621328520000|2021-05-18 09:02:00|2220.5|2214.5|2220.3|2214.3|2220.5|2214.5|2220.3|2214.3|2
1621328540000|2021-05-18 09:02:20|2220.1|2214.1|2220|2214|2220.1|2214.1|2220|2214|2
1621328570000|2021-05-18 09:02:50|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|1
1621328600000|2021-05-18 09:03:20|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|1
1621328610000|2021-05-18 09:03:30|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|1
1621328620000|2021-05-18 09:03:40|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|1
1621328710000|2021-05-18 09:05:10|2221|2215|2221|2215|2221|2215|2221|2215|1
1621328850000|2021-05-18 09:07:30|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|1
1621328880000|2021-05-18 09:08:00|2221|2215|2221|2215|2221|2215|2221|2215|1
1621328890000|2021-05-18 09:08:10|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|1
1621328900000|2021-05-18 09:08:20|2221.1|2215.1|2221.4|2215.4|2221.4|2215.4|2221.1|2215.1|2
1621329010000|2021-05-18 09:10:10|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|1
1621329110000|2021-05-18 09:11:50|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|1
1621329140000|2021-05-18 09:12:20|2220.1|2214.1|2219.3|2213.3|2220.1|2214.1|2219.3|2213.3|2
1621329150000|2021-05-18 09:12:30|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|1
1621329160000|2021-05-18 09:12:40|2219|2213|2216.9|2210.9|2219|2213|2216.9|2210.9|3
1621329210000|2021-05-18 09:13:30|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|1
1621329230000|2021-05-18 09:13:50|2216.5|2210.5|2216.3|2210.3|2216.5|2210.5|2216.3|2210.3|2
1621329280000|2021-05-18 09:14:40|2216|2210|2215.8|2209.8|2216|2210|2215.8|2209.8|2
1621329310000|2021-05-18 09:15:10|2215.5|2209.5|2215.3|2209.3|2215.5|2209.5|2215.3|2209.3|2
1621329340000|2021-05-18 09:15:40|2215|2209|2212.8|2206.8|2215|2209|2212.8|2206.8|2
1621329390000|2021-05-18 09:16:30|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|1
1621329400000|2021-05-18 09:16:40|2212.3|2206.3|2211.6|2205.6|2212.3|2206.3|2211.6|2205.6|3
1621329410000|2021-05-18 09:16:50|2211.9|2205.9|2212.4|2206.4|2212.4|2206.4|2211.9|2205.9|2
1621329460000|2021-05-18 09:17:40|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|1
1621329470000|2021-05-18 09:17:50|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|1
1621329590000|2021-05-18 09:19:50|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|1
1621329600000|2021-05-18 09:20:00|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|1
1621329630000|2021-05-18 09:20:30|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|1
1621329690000|2021-05-18 09:21:30|2212|2206|2212.5|2206.5|2212.5|2206.5|2212|2206|2
1621329700000|2021-05-18 09:21:40|2212.6|2206.6|2212.5|2206.5|2212.6|2206.6|2212.5|2206.5|2
1621329760000|2021-05-18 09:22:40|2212|2206|2211.8|2205.8|2212|2206|2211.8|2205.8|2
1621329780000|2021-05-18 09:23:00|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|1
1621329800000|2021-05-18 09:23:20|2211.4|2205.4|2210.1|2204.1|2211.4|2205.4|2210.1|2204.1|3
1621329810000|2021-05-18 09:23:30|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|1
1621329830000|2021-05-18 09:23:50|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|1
1621329850000|2021-05-18 09:24:10|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|1
1621329870000|2021-05-18 09:24:30|2210.4|2204.4|2210.5|2204.5|2210.8|2204.8|2210.4|2204.4|4
1621329880000|2021-05-18 09:24:40|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|1
1621329910000|2021-05-18 09:25:10|2210.3|2204.3|2209.5|2203.5|2210.3|2204.3|2209.5|2203.5|3
1621329920000|2021-05-18 09:25:20|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|1
1621329950000|2021-05-18 09:25:50|2210|2204|2211|2205|2211|2205|2210|2204|2
1621329990000|2021-05-18 09:26:30|2211.3|2205.3|2212.1|2206.1|2212.1|2206.1|2211.3|2205.3|2
1621330050000|2021-05-18 09:27:30|2213|2207|2213.9|2207.9|2213.9|2207.9|2213|2207|2
1621330070000|2021-05-18 09:27:50|2214|2208|2213.8|2207.8|2214|2208|2213.3|2207.3|3
1621330080000|2021-05-18 09:28:00|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|1
1621330110000|2021-05-18 09:28:30|2213|2207|2212.8|2206.8|2213|2207|2212.8|2206.8|2
1621330130000|2021-05-18 09:28:50|2213|2207|2213.5|2207.5|2213.5|2207.5|2213|2207|2
1621330150000|2021-05-18 09:29:10|2215|2209|2215.3|2209.3|2215.3|2209.3|2215|2209|2
1621330160000|2021-05-18 09:29:20|2215|2209|2214|2208|2215|2209|2214|2208|4
1621330180000|2021-05-18 09:29:40|2215|2209|2215.3|2209.3|2215.3|2209.3|2215|2209|2
1621330280000|2021-05-18 09:31:20|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|1
1621330330000|2021-05-18 09:32:10|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|1
1621330370000|2021-05-18 09:32:50|2215.3|2209.3|2215.5|2209.5|2215.5|2209.5|2215.3|2209.3|2
1621330390000|2021-05-18 09:33:10|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|1
1621330400000|2021-05-18 09:33:20|2215|2209|2215|2209|2215.3|2209.3|2215|2209|3
1621330410000|2021-05-18 09:33:30|2214.8|2208.8|2213.8|2207.8|2214.8|2208.8|2213.8|2207.8|2
1621330440000|2021-05-18 09:34:00|2213.5|2207.5|2213.8|2207.8|2213.8|2207.8|2213.5|2207.5|2
1621330460000|2021-05-18 09:34:20|2213.5|2207.5|2213.3|2207.3|2213.5|2207.5|2213.3|2207.3|2
1621330470000|2021-05-18 09:34:30|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|1
1621330530000|2021-05-18 09:35:30|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|1
1621330690000|2021-05-18 09:38:10|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|1
1621330750000|2021-05-18 09:39:10|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|1
1621330810000|2021-05-18 09:40:10|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|1
1621330820000|2021-05-18 09:40:20|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|1
1621331030000|2021-05-18 09:43:50|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|1
1621331040000|2021-05-18 09:44:00|2213|2207|2212.8|2206.8|2213.3|2207.3|2212.8|2206.8|4
1621331050000|2021-05-18 09:44:10|2213|2207|2212.6|2206.6|2213.1|2207.1|2212.6|2206.6|3
1621331070000|2021-05-18 09:44:30|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|1
1621331140000|2021-05-18 09:45:40|2212.9|2206.9|2213|2207|2213.5|2207.5|2212.9|2206.9|5
1621331160000|2021-05-18 09:46:00|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|1
1621331220000|2021-05-18 09:47:00|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|1
1621331500000|2021-05-18 09:51:40|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|1
1621331520000|2021-05-18 09:52:00|2211.3|2205.3|2211.6|2205.6|2211.6|2205.6|2211.3|2205.3|2
1621331560000|2021-05-18 09:52:40|2211.8|2205.8|2211.6|2205.6|2211.8|2205.8|2211|2205|4
1621331570000|2021-05-18 09:52:50|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|1
1621331610000|2021-05-18 09:53:30|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|1
1621331630000|2021-05-18 09:53:50|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|1
1621331650000|2021-05-18 09:54:10|2212.3|2206.3|2212.8|2206.8|2212.8|2206.8|2212.3|2206.3|2
1621331680000|2021-05-18 09:54:40|2212.9|2206.9|2213.5|2207.5|2213.5|2207.5|2212.9|2206.9|3
1621331690000|2021-05-18 09:54:50|2214|2208|2214|2208|2214|2208|2214|2208|1
1621331700000|2021-05-18 09:55:00|2213.5|2207.5|2213.4|2207.4|2213.5|2207.5|2213.4|2207.4|2
1621331760000|2021-05-18 09:56:00|2212.9|2206.9|2213|2207|2213|2207|2212.9|2206.9|2
1621331810000|2021-05-18 09:56:50|2212.5|2206.5|2212.6|2206.6|2212.6|2206.6|2212.5|2206.5|2
1621331930000|2021-05-18 09:58:50|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|1
1621332020000|2021-05-18 10:00:20|2213.3|2207.3|2213.5|2207.5|2213.5|2207.5|2213.3|2207.3|2
1621332070000|2021-05-18 10:01:10|2214.6|2208.6|2214.8|2208.8|2214.8|2208.8|2214.3|2208.3|3
1621332080000|2021-05-18 10:01:20|2214.3|2208.3|2214.4|2208.4|2214.4|2208.4|2214.3|2208.3|2
1621332180000|2021-05-18 10:03:00|2214|2208|2214|2208|2214|2208|2214|2208|1
1621332240000|2021-05-18 10:04:00|2214.1|2208.1|2214.3|2208.3|2214.3|2208.3|2214.1|2208.1|2
1621332250000|2021-05-18 10:04:10|2214|2208|2214.4|2208.4|2214.4|2208.4|2214|2208|2
1621332270000|2021-05-18 10:04:30|2214.5|2208.5|2216|2210|2216|2210|2214.5|2208.5|2
1621332280000|2021-05-18 10:04:40|2216.3|2210.3|2216.5|2210.5|2216.5|2210.5|2216.3|2210.3|2
1621332310000|2021-05-18 10:05:10|2216.3|2210.3|2215.8|2209.8|2216.3|2210.3|2215.8|2209.8|2
1621332350000|2021-05-18 10:05:50|2216|2210|2217|2211|2217|2211|2216|2210|2
1621332370000|2021-05-18 10:06:10|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|1
1621332380000|2021-05-18 10:06:20|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|1
1621332410000|2021-05-18 10:06:50|2216.8|2210.8|2216.6|2210.6|2216.8|2210.8|2216.6|2210.6|2
1621332470000|2021-05-18 10:07:50|2217.9|2211.9|2217|2211|2217.9|2211.9|2217|2211|2
1621332490000|2021-05-18 10:08:10|2218.3|2212.3|2219|2213|2219|2213|2218.3|2212.3|3
1621332550000|2021-05-18 10:09:10|2219.3|2213.3|2219|2213|2219.3|2213.3|2219|2213|2
1621332570000|2021-05-18 10:09:30|2219.3|2213.3|2219|2213|2219.3|2213.3|2219|2213|2
1621332580000|2021-05-18 10:09:40|2219.3|2213.3|2219|2213|2219.3|2213.3|2219|2213|2
1621332600000|2021-05-18 10:10:00|2218.4|2212.4|2219|2213|2219|2213|2218.4|2212.4|3
1621332730000|2021-05-18 10:12:10|2218.9|2212.9|2218.4|2212.4|2218.9|2212.9|2218.4|2212.4|2
1621332780000|2021-05-18 10:13:00|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|1
1621332800000|2021-05-18 10:13:20|2218.3|2212.3|2217.5|2211.5|2218.3|2212.3|2217.5|2211.5|2
1621332810000|2021-05-18 10:13:30|2216.5|2210.5|2216.4|2210.4|2216.5|2210.5|2216.4|2210.4|2
1621332840000|2021-05-18 10:14:00|2216.6|2210.6|2216|2210|2216.6|2210.6|2216|2210|2
1621333080000|2021-05-18 10:18:00|2216.3|2210.3|2216.5|2210.5|2216.5|2210.5|2216.3|2210.3|2
1621333100000|2021-05-18 10:18:20|2217.1|2211.1|2218|2212|2218|2212|2217.1|2211.1|2
1621333210000|2021-05-18 10:20:10|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|1
1621333270000|2021-05-18 10:21:10|2218|2212|2218|2212|2218|2212|2218|2212|1
1621333420000|2021-05-18 10:23:40|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|1
1621333430000|2021-05-18 10:23:50|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|1
1621333450000|2021-05-18 10:24:10|2217.1|2211.1|2216.6|2210.6|2217.1|2211.1|2216.6|2210.6|2
1621333500000|2021-05-18 10:25:00|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|1
1621333600000|2021-05-18 10:26:40|2217.3|2211.3|2217.4|2211.4|2217.4|2211.4|2217|2211|3
1621333610000|2021-05-18 10:26:50|2217.5|2211.5|2217.6|2211.6|2217.6|2211.6|2217.5|2211.5|2
1621333650000|2021-05-18 10:27:30|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|1
1621333670000|2021-05-18 10:27:50|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|1
1621333810000|2021-05-18 10:30:10|2217.8|2211.8|2217.1|2211.1|2217.8|2211.8|2217.1|2211.1|2
1621333920000|2021-05-18 10:32:00|2217|2211|2217|2211|2217|2211|2217|2211|1
1621334130000|2021-05-18 10:35:30|2218|2212|2218|2212|2218|2212|2218|2212|1
1621334180000|2021-05-18 10:36:20|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|1
1621334220000|2021-05-18 10:37:00|2218|2212|2218|2212|2218|2212|2218|2212|1
1621334410000|2021-05-18 10:40:10|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|1
1621334420000|2021-05-18 10:40:20|2218.5|2212.5|2218.4|2212.4|2218.5|2212.5|2218.4|2212.4|2
1621334440000|2021-05-18 10:40:40|2218.1|2212.1|2217.9|2211.9|2218.1|2212.1|2217.9|2211.9|2
1621334510000|2021-05-18 10:41:50|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|1
1621334560000|2021-05-18 10:42:40|2219|2213|2220.5|2214.5|2220.5|2214.5|2219|2213|2
1621334600000|2021-05-18 10:43:20|2219.8|2213.8|2220.3|2214.3|2220.3|2214.3|2219.8|2213.8|3
1621334620000|2021-05-18 10:43:40|2220|2214|2219.5|2213.5|2220|2214|2219.5|2213.5|2
1621334630000|2021-05-18 10:43:50|2219.8|2213.8|2220|2214|2220|2214|2219.8|2213.8|2
1621334640000|2021-05-18 10:44:00|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|1
1621334800000|2021-05-18 10:46:40|2220|2214|2220|2214|2220|2214|2220|2214|1
1621334870000|2021-05-18 10:47:50|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|1
1621334960000|2021-05-18 10:49:20|2219.6|2213.6|2219.5|2213.5|2219.6|2213.6|2219.5|2213.5|2
1621335000000|2021-05-18 10:50:00|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|1
1621335010000|2021-05-18 10:50:10|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|1
1621335040000|2021-05-18 10:50:40|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|1
1621335060000|2021-05-18 10:51:00|2221|2215|2221.4|2215.4|2221.4|2215.4|2221|2215|3
1621335070000|2021-05-18 10:51:10|2221.3|2215.3|2220.8|2214.8|2221.3|2215.3|2220.8|2214.8|2
1621335090000|2021-05-18 10:51:30|2220.5|2214.5|2220.3|2214.3|2220.5|2214.5|2220.3|2214.3|2
1621335180000|2021-05-18 10:53:00|2220.5|2214.5|2220.6|2214.6|2220.6|2214.6|2220.5|2214.5|2
1621335190000|2021-05-18 10:53:10|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|1
1621335200000|2021-05-18 10:53:20|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|1
1621335220000|2021-05-18 10:53:40|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|1
1621335250000|2021-05-18 10:54:10|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|1
1621335300000|2021-05-18 10:55:00|2219.6|2213.6|2219.3|2213.3|2219.6|2213.6|2219.1|2213.1|3
1621335320000|2021-05-18 10:55:20|2219|2213|2218.9|2212.9|2219|2213|2218.9|2212.9|2
1621335400000|2021-05-18 10:56:40|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|1
1621335500000|2021-05-18 10:58:20|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|1
1621335520000|2021-05-18 10:58:40|2219.4|2213.4|2219.5|2213.5|2219.5|2213.5|2219.4|2213.4|2
1621335530000|2021-05-18 10:58:50|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|1
1621335540000|2021-05-18 10:59:00|2219.3|2213.3|2219.4|2213.4|2219.4|2213.4|2219|2213|3
1621335550000|2021-05-18 10:59:10|2219.5|2213.5|2219.4|2213.4|2219.5|2213.5|2219.4|2213.4|2
1621335610000|2021-05-18 11:00:10|2219.5|2213.5|2219.8|2213.8|2219.8|2213.8|2219.5|2213.5|2
1621335640000|2021-05-18 11:00:40|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|1
1621335720000|2021-05-18 11:02:00|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|1
1621335730000|2021-05-18 11:02:10|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|1
1621335810000|2021-05-18 11:03:30|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|1
1621336150000|2021-05-18 11:09:10|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|1
1621336200000|2021-05-18 11:10:00|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|1
1621336240000|2021-05-18 11:10:40|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|1
1621336250000|2021-05-18 11:10:50|2219.8|2213.8|2219.4|2213.4|2219.8|2213.8|2219.4|2213.4|2
1621336280000|2021-05-18 11:11:20|2219.3|2213.3|2219|2213|2219.3|2213.3|2219|2213|2
1621336290000|2021-05-18 11:11:30|2219.1|2213.1|2219.3|2213.3|2219.3|2213.3|2219.1|2213.1|2
1621336310000|2021-05-18 11:11:50|2219|2213|2219|2213|2219|2213|2219|2213|1
1621336340000|2021-05-18 11:12:20|2219.1|2213.1|2219.3|2213.3|2219.3|2213.3|2219.1|2213.1|2
1621336390000|2021-05-18 11:13:10|2219|2213|2219|2213|2219|2213|2219|2213|1
1621336430000|2021-05-18 11:13:50|2219.1|2213.1|2219.3|2213.3|2219.3|2213.3|2219.1|2213.1|2
1621336470000|2021-05-18 11:14:30|2219|2213|2219|2213|2219|2213|2219|2213|1
1621336480000|2021-05-18 11:14:40|2219.1|2213.1|2219.3|2213.3|2219.3|2213.3|2219.1|2213.1|2
1621336500000|2021-05-18 11:15:00|2219|2213|2218.9|2212.9|2219|2213|2218.9|2212.9|2
1621336580000|2021-05-18 11:16:20|2219|2213|2219|2213|2219|2213|2219|2213|1
1621336590000|2021-05-18 11:16:30|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|1
1621336600000|2021-05-18 11:16:40|2219|2213|2219|2213|2219|2213|2219|2213|1
1621336630000|2021-05-18 11:17:10|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|1
1621336670000|2021-05-18 11:17:50|2219|2213|2219|2213|2219|2213|2219|2213|1
1621336710000|2021-05-18 11:18:30|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|1
1621336740000|2021-05-18 11:19:00|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|1
1621336790000|2021-05-18 11:19:50|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|1
1621336890000|2021-05-18 11:21:30|2219.3|2213.3|2220.3|2214.3|2220.3|2214.3|2219.3|2213.3|4
1621337060000|2021-05-18 11:24:20|2220|2214|2219.8|2213.8|2220|2214|2219.8|2213.8|2
1621337150000|2021-05-18 11:25:50|2219.6|2213.6|2219.5|2213.5|2219.6|2213.6|2219.5|2213.5|2
1621337160000|2021-05-18 11:26:00|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|1
1621337210000|2021-05-18 11:26:50|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|1
1621337270000|2021-05-18 11:27:50|2219.3|2213.3|2219.8|2213.8|2219.8|2213.8|2219.3|2213.3|2
1621337290000|2021-05-18 11:28:10|2220|2214|2220|2214|2220|2214|2220|2214|1
1621337320000|2021-05-18 11:28:40|2219|2213|2219|2213|2219|2213|2219|2213|1
1621337340000|2021-05-18 11:29:00|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|1
1621337380000|2021-05-18 11:29:40|2219.1|2213.1|2219.8|2213.8|2219.8|2213.8|2219.1|2213.1|2
1621337400000|2021-05-18 11:30:00|2220|2214|2220.5|2214.5|2220.5|2214.5|2220|2214|3
1621337410000|2021-05-18 11:30:10|2221|2215|2220.3|2214.3|2221|2215|2220.3|2214.3|3
1621337420000|2021-05-18 11:30:20|2220|2214|2220|2214|2220|2214|2220|2214|1
1621337450000|2021-05-18 11:30:50|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|1
1621337600000|2021-05-18 11:33:20|2220.5|2214.5|2221|2215|2221|2215|2220.5|2214.5|3
1621337620000|2021-05-18 11:33:40|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|1
1621337630000|2021-05-18 11:33:50|2220.9|2214.9|2221.1|2215.1|2221.1|2215.1|2220.9|2214.9|4
1621337640000|2021-05-18 11:34:00|2221|2215|2221|2215|2221|2215|2221|2215|1
1621337690000|2021-05-18 11:34:50|2220.9|2214.9|2220.9|2214.9|2220.9|2214.9|2220.9|2214.9|1
1621337720000|2021-05-18 11:35:20|2221|2215|2221|2215|2221|2215|2221|2215|1
1621337730000|2021-05-18 11:35:30|2221.1|2215.1|2221.1|2215.1|2221.1|2215.1|2221.1|2215.1|1
1621337740000|2021-05-18 11:35:40|2221.4|2215.4|2221.1|2215.1|2221.4|2215.4|2221.1|2215.1|2
1621337750000|2021-05-18 11:35:50|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|1
1621337760000|2021-05-18 11:36:00|2221.6|2215.6|2221.5|2215.5|2221.6|2215.6|2221.5|2215.5|2
1621337810000|2021-05-18 11:36:50|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|1
1621337820000|2021-05-18 11:37:00|2222.1|2216.1|2223.3|2217.3|2223.3|2217.3|2222.1|2216.1|5
1621337830000|2021-05-18 11:37:10|2223|2217|2224|2218|2224|2218|2222.9|2216.9|6
1621337890000|2021-05-18 11:38:10|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|1
1621337910000|2021-05-18 11:38:30|2223.5|2217.5|2223.6|2217.6|2223.6|2217.6|2223.5|2217.5|2
1621337920000|2021-05-18 11:38:40|2223.5|2217.5|2221.5|2215.5|2223.5|2217.5|2221.5|2215.5|2
1621337950000|2021-05-18 11:39:10|2221.6|2215.6|2221.1|2215.1|2221.6|2215.6|2221.1|2215.1|4
1621337960000|2021-05-18 11:39:20|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|1
1621338010000|2021-05-18 11:40:10|2221.8|2215.8|2221.9|2215.9|2221.9|2215.9|2221.8|2215.8|2
1621338060000|2021-05-18 11:41:00|2222.3|2216.3|2224.1|2218.1|2224.1|2218.1|2222.3|2216.3|5
1621338070000|2021-05-18 11:41:10|2224.3|2218.3|2224.3|2218.3|2224.8|2218.8|2223.8|2217.8|4
1621338080000|2021-05-18 11:41:20|2224.5|2218.5|2224.8|2218.8|2224.8|2218.8|2224.5|2218.5|2
1621338090000|2021-05-18 11:41:30|2224.6|2218.6|2224.5|2218.5|2224.6|2218.6|2224.5|2218.5|2
1621338100000|2021-05-18 11:41:40|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|1
1621338110000|2021-05-18 11:41:50|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|1
1621338170000|2021-05-18 11:42:50|2224.8|2218.8|2225.3|2219.3|2225.3|2219.3|2224.8|2218.8|3
1621338220000|2021-05-18 11:43:40|2225.5|2219.5|2225.8|2219.8|2225.8|2219.8|2225.5|2219.5|3
1621338230000|2021-05-18 11:43:50|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|1
1621338250000|2021-05-18 11:44:10|2225.4|2219.4|2224.6|2218.6|2225.4|2219.4|2224.6|2218.6|2
1621338280000|2021-05-18 11:44:40|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|1
1621338300000|2021-05-18 11:45:00|2225.1|2219.1|2227|2221|2227|2221|2225.1|2219.1|5
1621338310000|2021-05-18 11:45:10|2226.9|2220.9|2226.4|2220.4|2226.9|2220.9|2226.4|2220.4|3
1621338320000|2021-05-18 11:45:20|2226.5|2220.5|2227.5|2221.5|2227.5|2221.5|2226.3|2220.3|6
1621338330000|2021-05-18 11:45:30|2227.8|2221.8|2229|2223|2229|2223|2227.8|2221.8|3
1621338340000|2021-05-18 11:45:40|2229.1|2223.1|2229|2223|2229.1|2223.1|2229|2223|2
1621338350000|2021-05-18 11:45:50|2229.1|2223.1|2229.6|2223.6|2229.6|2223.6|2229.1|2223.1|2
1621338360000|2021-05-18 11:46:00|2229.5|2223.5|2229|2223|2229.5|2223.5|2229|2223|2
1621338370000|2021-05-18 11:46:10|2228.9|2222.9|2227.3|2221.3|2228.9|2222.9|2227.3|2221.3|4
1621338380000|2021-05-18 11:46:20|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|1
1621338390000|2021-05-18 11:46:30|2227.8|2221.8|2228.4|2222.4|2228.4|2222.4|2227.8|2221.8|2
1621338400000|2021-05-18 11:46:40|2228.3|2222.3|2228.5|2222.5|2228.5|2222.5|2228.3|2222.3|2
1621338420000|2021-05-18 11:47:00|2228.9|2222.9|2230.3|2224.3|2230.3|2224.3|2228.9|2222.9|4
1621338440000|2021-05-18 11:47:20|2230.5|2224.5|2230.4|2224.4|2230.6|2224.6|2230.4|2224.4|3
1621338450000|2021-05-18 11:47:30|2230.3|2224.3|2230.9|2224.9|2230.9|2224.9|2229.4|2223.4|11
1621338460000|2021-05-18 11:47:40|2229.6|2223.6|2230|2224|2230|2224|2229.6|2223.6|2
1621338470000|2021-05-18 11:47:50|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|1
1621338480000|2021-05-18 11:48:00|2230.1|2224.1|2230|2224|2230.1|2224.1|2230|2224|2
1621338490000|2021-05-18 11:48:10|2230.3|2224.3|2229.3|2223.3|2230.3|2224.3|2229.3|2223.3|5
1621338500000|2021-05-18 11:48:20|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|1
1621338510000|2021-05-18 11:48:30|2230|2224|2230.3|2224.3|2230.3|2224.3|2230|2224|2
1621338520000|2021-05-18 11:48:40|2229.8|2223.8|2228|2222|2229.8|2223.8|2228|2222|4
1621338530000|2021-05-18 11:48:50|2228.3|2222.3|2228.1|2222.1|2228.3|2222.3|2228|2222|3
1621338540000|2021-05-18 11:49:00|2228|2222|2228.8|2222.8|2228.8|2222.8|2228|2222|3
1621338570000|2021-05-18 11:49:30|2229|2223|2228.9|2222.9|2229|2223|2228.9|2222.9|2
1621338580000|2021-05-18 11:49:40|2228.5|2222.5|2230.5|2224.5|2230.5|2224.5|2228.5|2222.5|4
1621338590000|2021-05-18 11:49:50|2230.8|2224.8|2230.6|2224.6|2230.8|2224.8|2230.6|2224.6|2
1621338600000|2021-05-18 11:50:00|2230.5|2224.5|2230.1|2224.1|2230.6|2224.6|2230.1|2224.1|4
1621338610000|2021-05-18 11:50:10|2229.9|2223.9|2229.9|2223.9|2229.9|2223.9|2229.9|2223.9|1
1621338660000|2021-05-18 11:51:00|2229.8|2223.8|2228.5|2222.5|2229.8|2223.8|2228.5|2222.5|4
1621338670000|2021-05-18 11:51:10|2227.9|2221.9|2227.6|2221.6|2227.9|2221.9|2227.6|2221.6|2
1621338680000|2021-05-18 11:51:20|2227.8|2221.8|2228.1|2222.1|2228.1|2222.1|2227.8|2221.8|2
1621338740000|2021-05-18 11:52:20|2228|2222|2228|2222|2228|2222|2228|2222|1
1621338750000|2021-05-18 11:52:30|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|1
1621338780000|2021-05-18 11:53:00|2228.1|2222.1|2227.6|2221.6|2228.1|2222.1|2227.5|2221.5|3
1621338830000|2021-05-18 11:53:50|2227.8|2221.8|2227.8|2221.8|2227.8|2221.8|2227.8|2221.8|1
1621338840000|2021-05-18 11:54:00|2227.5|2221.5|2227.3|2221.3|2227.5|2221.5|2227.3|2221.3|2
1621338870000|2021-05-18 11:54:30|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|1
1621338970000|2021-05-18 11:56:10|2226.3|2220.3|2227|2221|2227|2221|2226.3|2220.3|4
1621338990000|2021-05-18 11:56:30|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|1
1621339000000|2021-05-18 11:56:40|2227.1|2221.1|2227.5|2221.5|2227.8|2221.8|2226.8|2220.8|5
1621339010000|2021-05-18 11:56:50|2227.4|2221.4|2227.5|2221.5|2227.5|2221.5|2227|2221|3
1621339030000|2021-05-18 11:57:10|2227.4|2221.4|2227.5|2221.5|2227.5|2221.5|2227.4|2221.4|2
1621339040000|2021-05-18 11:57:20|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|1
1621339050000|2021-05-18 11:57:30|2226.9|2220.9|2226.8|2220.8|2226.9|2220.9|2226.8|2220.8|2
1621339120000|2021-05-18 11:58:40|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|1
1621339180000|2021-05-18 11:59:40|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|1
1621339190000|2021-05-18 11:59:50|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|1
1621339200000|2021-05-18 12:00:00|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|1
1621339210000|2021-05-18 12:00:10|2223.8|2217.8|2224.3|2218.3|2224.3|2218.3|2223.8|2217.8|2
1621339230000|2021-05-18 12:00:30|2224|2218|2223.9|2217.9|2224.3|2218.3|2223.8|2217.8|5
1621339240000|2021-05-18 12:00:40|2224.3|2218.3|2224.5|2218.5|2224.5|2218.5|2224|2218|4
1621339300000|2021-05-18 12:01:40|2224.3|2218.3|2223.3|2217.3|2224.3|2218.3|2223.3|2217.3|3
1621339340000|2021-05-18 12:02:20|2223|2217|2223.3|2217.3|2223.3|2217.3|2223|2217|2
1621339390000|2021-05-18 12:03:10|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|1
1621339420000|2021-05-18 12:03:40|2223|2217|2223|2217|2223|2217|2223|2217|1
1621339450000|2021-05-18 12:04:10|2223.3|2217.3|2223.1|2217.1|2223.3|2217.3|2223.1|2217.1|2
1621339460000|2021-05-18 12:04:20|2222.9|2216.9|2222.8|2216.8|2222.9|2216.9|2222.8|2216.8|2
1621339480000|2021-05-18 12:04:40|2222.6|2216.6|2222.4|2216.4|2222.6|2216.6|2222.4|2216.4|2
1621339510000|2021-05-18 12:05:10|2222.3|2216.3|2223.1|2217.1|2223.1|2217.1|2222|2216|4
1621339570000|2021-05-18 12:06:10|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|1
1621339590000|2021-05-18 12:06:30|2223|2217|2223|2217|2223|2217|2223|2217|1
1621339600000|2021-05-18 12:06:40|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|1
1621339630000|2021-05-18 12:07:10|2223|2217|2223|2217|2223|2217|2223|2217|1
1621339720000|2021-05-18 12:08:40|2222.9|2216.9|2222.8|2216.8|2222.9|2216.9|2222.8|2216.8|2
1621339730000|2021-05-18 12:08:50|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|1
1621339750000|2021-05-18 12:09:10|2222.4|2216.4|2221.1|2215.1|2222.4|2216.4|2221|2215|4
1621339760000|2021-05-18 12:09:20|2221.3|2215.3|2222|2216|2222.1|2216.1|2221.3|2215.3|4
1621339770000|2021-05-18 12:09:30|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|1
1621339800000|2021-05-18 12:10:00|2222|2216|2223.3|2217.3|2223.3|2217.3|2221.8|2215.8|4
1621339820000|2021-05-18 12:10:20|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|2222.3|2216.3|4
1621339830000|2021-05-18 12:10:30|2222.5|2216.5|2222.3|2216.3|2222.5|2216.5|2222.3|2216.3|2
1621339860000|2021-05-18 12:11:00|2222|2216|2222.4|2216.4|2222.4|2216.4|2222|2216|2
1621339870000|2021-05-18 12:11:10|2222.3|2216.3|2222.1|2216.1|2222.3|2216.3|2222.1|2216.1|2
1621339880000|2021-05-18 12:11:20|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|1
1621340000000|2021-05-18 12:13:20|2222|2216|2222|2216|2222|2216|2222|2216|1
1621340030000|2021-05-18 12:13:50|2222.4|2216.4|2222.3|2216.3|2222.4|2216.4|2222.3|2216.3|2
1621340100000|2021-05-18 12:15:00|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|1
1621340150000|2021-05-18 12:15:50|2222.3|2216.3|2222|2216|2222.3|2216.3|2221.9|2215.9|4
1621340160000|2021-05-18 12:16:00|2221.8|2215.8|2221.6|2215.6|2221.8|2215.8|2221.6|2215.6|2
1621340190000|2021-05-18 12:16:30|2221.5|2215.5|2221.8|2215.8|2221.9|2215.9|2221.5|2215.5|3
1621340220000|2021-05-18 12:17:00|2221.6|2215.6|2221.6|2215.6|2221.6|2215.6|2221.6|2215.6|1
1621340250000|2021-05-18 12:17:30|2221.5|2215.5|2221.3|2215.3|2221.5|2215.5|2221.3|2215.3|2
1621340260000|2021-05-18 12:17:40|2221.5|2215.5|2222|2216|2222.4|2216.4|2221.5|2215.5|5
1621340270000|2021-05-18 12:17:50|2222.3|2216.3|2222.4|2216.4|2222.4|2216.4|2222.3|2216.3|2
1621340290000|2021-05-18 12:18:10|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|1
1621340320000|2021-05-18 12:18:40|2221.5|2215.5|2220.8|2214.8|2221.5|2215.5|2220.8|2214.8|3
1621340330000|2021-05-18 12:18:50|2221|2215|2221.3|2215.3|2221.3|2215.3|2221|2215|2
1621340370000|2021-05-18 12:19:30|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|1
1621340380000|2021-05-18 12:19:40|2220.6|2214.6|2220.5|2214.5|2220.6|2214.6|2220.5|2214.5|2
1621340400000|2021-05-18 12:20:00|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|1
1621340440000|2021-05-18 12:20:40|2220.3|2214.3|2220|2214|2220.3|2214.3|2220|2214|2
1621340450000|2021-05-18 12:20:50|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|1
1621340510000|2021-05-18 12:21:50|2220.8|2214.8|2221.5|2215.5|2221.6|2215.6|2220.8|2214.8|3
1621340550000|2021-05-18 12:22:30|2221.8|2215.8|2221.8|2215.8|2221.9|2215.9|2221.8|2215.8|3
1621340590000|2021-05-18 12:23:10|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|2221.4|2215.4|3
1621340600000|2021-05-18 12:23:20|2221.8|2215.8|2221.9|2215.9|2221.9|2215.9|2221.8|2215.8|2
1621340650000|2021-05-18 12:24:10|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|1
1621340670000|2021-05-18 12:24:30|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|1
1621340680000|2021-05-18 12:24:40|2221|2215|2221.8|2215.8|2221.8|2215.8|2221|2215|2
1621340690000|2021-05-18 12:24:50|2221.5|2215.5|2221.3|2215.3|2221.8|2215.8|2220.8|2214.8|6
1621340740000|2021-05-18 12:25:40|2220.3|2214.3|2220|2214|2220.3|2214.3|2220|2214|2
1621340760000|2021-05-18 12:26:00|2220.3|2214.3|2219.5|2213.5|2220.3|2214.3|2219.5|2213.5|4
1621340770000|2021-05-18 12:26:10|2219.3|2213.3|2218.5|2212.5|2219.3|2213.3|2218.5|2212.5|3
1621340820000|2021-05-18 12:27:00|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|1
1621340850000|2021-05-18 12:27:30|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|1
1621340860000|2021-05-18 12:27:40|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|1
1621340870000|2021-05-18 12:27:50|2219|2213|2219|2213|2219|2213|2219|2213|1
1621340900000|2021-05-18 12:28:20|2219.3|2213.3|2219.4|2213.4|2219.4|2213.4|2219.3|2213.3|2
1621340920000|2021-05-18 12:28:40|2219.3|2213.3|2219.5|2213.5|2219.5|2213.5|2219.3|2213.3|2
1621340930000|2021-05-18 12:28:50|2219.4|2213.4|2219|2213|2219.5|2213.5|2219|2213|4
1621340980000|2021-05-18 12:29:40|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|1
1621340990000|2021-05-18 12:29:50|2219|2213|2219|2213|2219|2213|2219|2213|1
1621341040000|2021-05-18 12:30:40|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|1
1621341060000|2021-05-18 12:31:00|2218.9|2212.9|2219|2213|2219.5|2213.5|2218.9|2212.9|5
1621341100000|2021-05-18 12:31:40|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|1
1621341120000|2021-05-18 12:32:00|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|1
1621341210000|2021-05-18 12:33:30|2219|2213|2219.3|2213.3|2219.3|2213.3|2219|2213|2
1621341240000|2021-05-18 12:34:00|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|1
1621341250000|2021-05-18 12:34:10|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|1
1621341270000|2021-05-18 12:34:30|2219.8|2213.8|2220.5|2214.5|2220.5|2214.5|2219.8|2213.8|4
1621341280000|2021-05-18 12:34:40|2220.4|2214.4|2220|2214|2220.4|2214.4|2219.8|2213.8|4
1621341290000|2021-05-18 12:34:50|2219.8|2213.8|2219.8|2213.8|2220|2214|2219.8|2213.8|3
1621341340000|2021-05-18 12:35:40|2219.6|2213.6|2219.4|2213.4|2219.8|2213.8|2219.4|2213.4|6
1621341350000|2021-05-18 12:35:50|2219.3|2213.3|2219.1|2213.1|2219.3|2213.3|2219.1|2213.1|2
1621341370000|2021-05-18 12:36:10|2219|2213|2219|2213|2219|2213|2219|2213|1
1621341380000|2021-05-18 12:36:20|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|1
1621341400000|2021-05-18 12:36:40|2219|2213|2219.1|2213.1|2219.1|2213.1|2219|2213|2
1621341430000|2021-05-18 12:37:10|2219.5|2213.5|2219.6|2213.6|2219.6|2213.6|2219.5|2213.5|2
1621341440000|2021-05-18 12:37:20|2219.8|2213.8|2220.4|2214.4|2220.4|2214.4|2219.8|2213.8|3
1621341450000|2021-05-18 12:37:30|2219.9|2213.9|2220.4|2214.4|2220.4|2214.4|2219.9|2213.9|3
1621341490000|2021-05-18 12:38:10|2219.9|2213.9|2220.4|2214.4|2220.4|2214.4|2219.9|2213.9|2
1621341500000|2021-05-18 12:38:20|2220.3|2214.3|2219.5|2213.5|2220.3|2214.3|2219.5|2213.5|4
1621341520000|2021-05-18 12:38:40|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|1
1621341540000|2021-05-18 12:39:00|2219.3|2213.3|2218.8|2212.8|2219.3|2213.3|2218.8|2212.8|3
1621341570000|2021-05-18 12:39:30|2218.5|2212.5|2218.4|2212.4|2218.5|2212.5|2218.4|2212.4|2
1621341580000|2021-05-18 12:39:40|2218.5|2212.5|2217.8|2211.8|2218.5|2212.5|2217.8|2211.8|2
1621341620000|2021-05-18 12:40:20|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|1
1621341660000|2021-05-18 12:41:00|2218.8|2212.8|2218.9|2212.9|2219.1|2213.1|2218.5|2212.5|5
1621341680000|2021-05-18 12:41:20|2219.1|2213.1|2219|2213|2219.1|2213.1|2219|2213|2
1621341740000|2021-05-18 12:42:20|2218.9|2212.9|2218.5|2212.5|2218.9|2212.9|2218.5|2212.5|2
1621341750000|2021-05-18 12:42:30|2218.1|2212.1|2218|2212|2218.1|2212.1|2218|2212|2
1621341810000|2021-05-18 12:43:30|2218.3|2212.3|2217.9|2211.9|2218.3|2212.3|2217.9|2211.9|2
1621341830000|2021-05-18 12:43:50|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|1
1621341870000|2021-05-18 12:44:30|2219.3|2213.3|2219.5|2213.5|2219.5|2213.5|2219.3|2213.3|2
1621341880000|2021-05-18 12:44:40|2219.3|2213.3|2218.9|2212.9|2219.3|2213.3|2218.9|2212.9|2
1621341890000|2021-05-18 12:44:50|2218.8|2212.8|2218.6|2212.6|2218.8|2212.8|2218.6|2212.6|2
1621341900000|2021-05-18 12:45:00|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|1
1621341920000|2021-05-18 12:45:20|2218.8|2212.8|2218.5|2212.5|2218.8|2212.8|2218.5|2212.5|2
1621341960000|2021-05-18 12:46:00|2218.3|2212.3|2217.9|2211.9|2218.3|2212.3|2217.9|2211.9|2
1621341970000|2021-05-18 12:46:10|2218|2212|2215.9|2209.9|2218.3|2212.3|2215.9|2209.9|4
1621341980000|2021-05-18 12:46:20|2216.3|2210.3|2216.5|2210.5|2216.5|2210.5|2216.3|2210.3|2
1621342000000|2021-05-18 12:46:40|2216.4|2210.4|2216.1|2210.1|2216.4|2210.4|2216.1|2210.1|3
1621342010000|2021-05-18 12:46:50|2215.8|2209.8|2216.3|2210.3|2216.3|2210.3|2215.8|2209.8|2
1621342020000|2021-05-18 12:47:00|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|1
1621342040000|2021-05-18 12:47:20|2216.5|2210.5|2216.6|2210.6|2216.6|2210.6|2216.5|2210.5|2
1621342050000|2021-05-18 12:47:30|2216.8|2210.8|2216.9|2210.9|2216.9|2210.9|2216.6|2210.6|3
1621342060000|2021-05-18 12:47:40|2216.6|2210.6|2216|2210|2216.6|2210.6|2216|2210|3
1621342070000|2021-05-18 12:47:50|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2216|2210|3
1621342080000|2021-05-18 12:48:00|2216|2210|2216|2210|2216|2210|2216|2210|1
1621342090000|2021-05-18 12:48:10|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|1
1621342100000|2021-05-18 12:48:20|2216|2210|2216|2210|2216|2210|2215.5|2209.5|4
1621342110000|2021-05-18 12:48:30|2216.3|2210.3|2216.1|2210.1|2216.3|2210.3|2216.1|2210.1|2
1621342120000|2021-05-18 12:48:40|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|1
1621342140000|2021-05-18 12:49:00|2216|2210|2215.9|2209.9|2216|2210|2215.9|2209.9|2
1621342160000|2021-05-18 12:49:20|2215.8|2209.8|2216|2210|2216|2210|2215.8|2209.8|2
1621342170000|2021-05-18 12:49:30|2216.1|2210.1|2216|2210|2216.1|2210.1|2216|2210|2
1621342270000|2021-05-18 12:51:10|2215.9|2209.9|2214.5|2208.5|2215.9|2209.9|2214.5|2208.5|3
1621342280000|2021-05-18 12:51:20|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|1
1621342290000|2021-05-18 12:51:30|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|1
1621342300000|2021-05-18 12:51:40|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|1
1621342320000|2021-05-18 12:52:00|2214.5|2208.5|2214.6|2208.6|2214.9|2208.9|2214.3|2208.3|5
1621342330000|2021-05-18 12:52:10|2214.8|2208.8|2215.6|2209.6|2216.5|2210.5|2214.8|2208.8|12
1621342340000|2021-05-18 12:52:20|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2215.8|2209.8|6
1621342360000|2021-05-18 12:52:40|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|1
1621342370000|2021-05-18 12:52:50|2216.6|2210.6|2216.8|2210.8|2216.8|2210.8|2216.6|2210.6|2
1621342410000|2021-05-18 12:53:30|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|1
1621342470000|2021-05-18 12:54:30|2217|2211|2217|2211|2217|2211|2217|2211|1
1621342500000|2021-05-18 12:55:00|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|1
1621342610000|2021-05-18 12:56:50|2216.5|2210.5|2216.3|2210.3|2216.5|2210.5|2216.3|2210.3|2
1621342620000|2021-05-18 12:57:00|2216|2210|2215.5|2209.5|2216|2210|2215.5|2209.5|2
1621342630000|2021-05-18 12:57:10|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|1
1621342670000|2021-05-18 12:57:50|2215|2209|2214.8|2208.8|2215|2209|2214.8|2208.8|2
1621342680000|2021-05-18 12:58:00|2214.9|2208.9|2215|2209|2215|2209|2214.9|2208.9|2
1621342700000|2021-05-18 12:58:20|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|1
1621342730000|2021-05-18 12:58:50|2215.8|2209.8|2216.5|2210.5|2216.5|2210.5|2215.8|2209.8|2
1621342740000|2021-05-18 12:59:00|2216.8|2210.8|2218.5|2212.5|2218.8|2212.8|2216.8|2210.8|5
1621342750000|2021-05-18 12:59:10|2218.8|2212.8|2219.3|2213.3|2219.3|2213.3|2218.8|2212.8|2
1621342760000|2021-05-18 12:59:20|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|1
1621342770000|2021-05-18 12:59:30|2219|2213|2219|2213|2219|2213|2219|2213|1
1621342800000|2021-05-18 13:00:00|2219.1|2213.1|2228.1|2222.1|2228.1|2222.1|2219.1|2213.1|26
1621342810000|2021-05-18 13:00:10|2228.4|2222.4|2227.6|2221.6|2228.4|2222.4|2226.9|2220.9|13
1621342820000|2021-05-18 13:00:20|2227.9|2221.9|2229.1|2223.1|2229.4|2223.4|2227.9|2221.9|10
1621342830000|2021-05-18 13:00:30|2229.4|2223.4|2229.6|2223.6|2229.6|2223.6|2229.1|2223.1|6
1621342840000|2021-05-18 13:00:40|2229.9|2223.9|2229.5|2223.5|2229.9|2223.9|2229.4|2223.4|6
1621342850000|2021-05-18 13:00:50|2229.3|2223.3|2230.5|2224.5|2230.6|2224.6|2229.3|2223.3|5
1621342860000|2021-05-18 13:01:00|2230.8|2224.8|2231.3|2225.3|2231.3|2225.3|2230.5|2224.5|9
1621342870000|2021-05-18 13:01:10|2231.5|2225.5|2231.3|2225.3|2232|2226|2231.3|2225.3|14
1621342880000|2021-05-18 13:01:20|2231.8|2225.8|2231.5|2225.5|2232.3|2226.3|2231.5|2225.5|11
1621342890000|2021-05-18 13:01:30|2231.3|2225.3|2231.4|2225.4|2231.4|2225.4|2231.3|2225.3|2
1621342900000|2021-05-18 13:01:40|2231.6|2225.6|2231.9|2225.9|2231.9|2225.9|2231.6|2225.6|2
1621342920000|2021-05-18 13:02:00|2232.1|2226.1|2231.6|2225.6|2232.1|2226.1|2231.4|2225.4|7
1621342930000|2021-05-18 13:02:10|2231.8|2225.8|2232.1|2226.1|2232.1|2226.1|2231.4|2225.4|7
1621342940000|2021-05-18 13:02:20|2232.4|2226.4|2232.1|2226.1|2232.5|2226.5|2231.9|2225.9|7
1621342950000|2021-05-18 13:02:30|2232.4|2226.4|2232|2226|2232.4|2226.4|2231.6|2225.6|6
1621342960000|2021-05-18 13:02:40|2232.1|2226.1|2233.9|2227.9|2233.9|2227.9|2232|2226|11
1621342970000|2021-05-18 13:02:50|2233.8|2227.8|2233.5|2227.5|2233.8|2227.8|2233.3|2227.3|7
1621342980000|2021-05-18 13:03:00|2233.9|2227.9|2234.5|2228.5|2234.5|2228.5|2233.8|2227.8|3
1621342990000|2021-05-18 13:03:10|2235|2229|2235.9|2229.9|2236|2230|2235|2229|8
1621343000000|2021-05-18 13:03:20|2236|2230|2236.5|2230.5|2236.5|2230.5|2235.6|2229.6|12
1621343010000|2021-05-18 13:03:30|2236.4|2230.4|2236.4|2230.4|2237|2231|2236|2230|8
1621343020000|2021-05-18 13:03:40|2236.6|2230.6|2237.3|2231.3|2237.6|2231.6|2236.6|2230.6|10
1621343030000|2021-05-18 13:03:50|2237|2231|2237.5|2231.5|2237.6|2231.6|2236.9|2230.9|4
1621343040000|2021-05-18 13:04:00|2236.9|2230.9|2236.6|2230.6|2237.3|2231.3|2236.6|2230.6|6
1621343050000|2021-05-18 13:04:10|2236.8|2230.8|2236.8|2230.8|2237|2231|2236.8|2230.8|3
1621343060000|2021-05-18 13:04:20|2236.3|2230.3|2234.8|2228.8|2236.3|2230.3|2234|2228|5
1621343080000|2021-05-18 13:04:40|2235|2229|2234.9|2228.9|2235|2229|2234.9|2228.9|2
1621343090000|2021-05-18 13:04:50|2234.5|2228.5|2235|2229|2235|2229|2234|2228|4
1621343100000|2021-05-18 13:05:00|2234.8|2228.8|2234.8|2228.8|2234.8|2228.8|2234.5|2228.5|3
1621343110000|2021-05-18 13:05:10|2234.5|2228.5|2233|2227|2234.5|2228.5|2233|2227|7
1621343120000|2021-05-18 13:05:20|2232.8|2226.8|2233|2227|2233|2227|2232.8|2226.8|2
1621343130000|2021-05-18 13:05:30|2232.8|2226.8|2233.5|2227.5|2233.9|2227.9|2232.8|2226.8|15
1621343140000|2021-05-18 13:05:40|2233.8|2227.8|2234.5|2228.5|2234.5|2228.5|2233.5|2227.5|10
1621343150000|2021-05-18 13:05:50|2234.8|2228.8|2235|2229|2235|2229|2234.8|2228.8|2
1621343160000|2021-05-18 13:06:00|2234.9|2228.9|2235.1|2229.1|2235.1|2229.1|2234.9|2228.9|3
1621343190000|2021-05-18 13:06:30|2235|2229|2234.8|2228.8|2235|2229|2234.5|2228.5|3
1621343200000|2021-05-18 13:06:40|2235|2229|2235|2229|2235.5|2229.5|2235|2229|3
1621343210000|2021-05-18 13:06:50|2234.9|2228.9|2234.9|2228.9|2234.9|2228.9|2234.9|2228.9|1
1621343230000|2021-05-18 13:07:10|2235.3|2229.3|2233.5|2227.5|2235.3|2229.3|2233.5|2227.5|4
1621343240000|2021-05-18 13:07:20|2233.8|2227.8|2233.6|2227.6|2233.8|2227.8|2233.5|2227.5|4
1621343250000|2021-05-18 13:07:30|2233.8|2227.8|2233.5|2227.5|2233.8|2227.8|2233.5|2227.5|3
1621343260000|2021-05-18 13:07:40|2233.8|2227.8|2233.8|2227.8|2233.8|2227.8|2233.5|2227.5|5
1621343270000|2021-05-18 13:07:50|2234|2228|2233.5|2227.5|2234|2228|2233.5|2227.5|3
1621343280000|2021-05-18 13:08:00|2233|2227|2232.8|2226.8|2233|2227|2232.8|2226.8|2
1621343290000|2021-05-18 13:08:10|2233.1|2227.1|2233.3|2227.3|2234|2228|2233.1|2227.1|7
1621343300000|2021-05-18 13:08:20|2233.5|2227.5|2233.3|2227.3|2233.5|2227.5|2233.3|2227.3|2
1621343310000|2021-05-18 13:08:30|2233|2227|2233.3|2227.3|2233.3|2227.3|2232.8|2226.8|3
1621343320000|2021-05-18 13:08:40|2233.5|2227.5|2233.5|2227.5|2233.9|2227.9|2233.5|2227.5|4
1621343330000|2021-05-18 13:08:50|2233.3|2227.3|2233|2227|2233.3|2227.3|2233|2227|4
1621343340000|2021-05-18 13:09:00|2232.8|2226.8|2230.5|2224.5|2232.8|2226.8|2230|2224|8
1621343350000|2021-05-18 13:09:10|2231|2225|2231|2225|2231.3|2225.3|2230.9|2224.9|5
1621343370000|2021-05-18 13:09:30|2231.5|2225.5|2231.1|2225.1|2231.8|2225.8|2231|2225|6
1621343380000|2021-05-18 13:09:40|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|1
1621343390000|2021-05-18 13:09:50|2230.9|2224.9|2230.9|2224.9|2230.9|2224.9|2230.9|2224.9|1
1621343400000|2021-05-18 13:10:00|2230.8|2224.8|2230.5|2224.5|2230.8|2224.8|2230.5|2224.5|2
1621343410000|2021-05-18 13:10:10|2231.5|2225.5|2232.3|2226.3|2232.3|2226.3|2231.3|2225.3|5
1621343420000|2021-05-18 13:10:20|2231.5|2225.5|2231.8|2225.8|2231.8|2225.8|2231.4|2225.4|4
1621343430000|2021-05-18 13:10:30|2232|2226|2234.3|2228.3|2234.3|2228.3|2232|2226|10
1621343440000|2021-05-18 13:10:40|2234|2228|2234.8|2228.8|2234.8|2228.8|2233.5|2227.5|10
1621343450000|2021-05-18 13:10:50|2234.5|2228.5|2235.3|2229.3|2235.3|2229.3|2234.5|2228.5|2
1621343460000|2021-05-18 13:11:00|2235.5|2229.5|2235.6|2229.6|2236.6|2230.6|2235.5|2229.5|19
1621343470000|2021-05-18 13:11:10|2235.3|2229.3|2235.5|2229.5|2236|2230|2235|2229|22
1621343480000|2021-05-18 13:11:20|2235.6|2229.6|2235.4|2229.4|2235.9|2229.9|2234.6|2228.6|13
1621343490000|2021-05-18 13:11:30|2235|2229|2235|2229|2235|2229|2234.3|2228.3|4
1621343500000|2021-05-18 13:11:40|2234.8|2228.8|2235|2229|2235.1|2229.1|2234.8|2228.8|4
1621343510000|2021-05-18 13:11:50|2234.9|2228.9|2234.8|2228.8|2235.1|2229.1|2234.1|2228.1|10
1621343520000|2021-05-18 13:12:00|2235|2229|2235|2229|2235|2229|2235|2229|1
1621343530000|2021-05-18 13:12:10|2235.4|2229.4|2235.5|2229.5|2235.5|2229.5|2235.4|2229.4|2
1621343550000|2021-05-18 13:12:30|2235.8|2229.8|2236.5|2230.5|2236.8|2230.8|2235.8|2229.8|12
1621343560000|2021-05-18 13:12:40|2236.6|2230.6|2236.6|2230.6|2236.6|2230.6|2236.4|2230.4|11
1621343570000|2021-05-18 13:12:50|2236.4|2230.4|2237|2231|2237.3|2231.3|2236.4|2230.4|15
1621343580000|2021-05-18 13:13:00|2237.1|2231.1|2237.6|2231.6|2237.8|2231.8|2237.1|2231.1|11
1621343590000|2021-05-18 13:13:10|2237.3|2231.3|2237|2231|2237.3|2231.3|2237|2231|2
1621343640000|2021-05-18 13:14:00|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|1
1621343660000|2021-05-18 13:14:20|2237|2231|2237|2231|2237|2231|2237|2231|1
1621343670000|2021-05-18 13:14:30|2236|2230|2235.4|2229.4|2236|2230|2235.4|2229.4|2
1621343680000|2021-05-18 13:14:40|2235.3|2229.3|2235.3|2229.3|2235.3|2229.3|2235.3|2229.3|1
1621343690000|2021-05-18 13:14:50|2235|2229|2235.5|2229.5|2235.5|2229.5|2234.5|2228.5|7
1621343700000|2021-05-18 13:15:00|2235.6|2229.6|2235.1|2229.1|2235.8|2229.8|2234.9|2228.9|6
1621343710000|2021-05-18 13:15:10|2234.9|2228.9|2235.4|2229.4|2235.4|2229.4|2234.9|2228.9|2
1621343720000|2021-05-18 13:15:20|2235|2229|2235.5|2229.5|2235.5|2229.5|2235|2229|2
1621343730000|2021-05-18 13:15:30|2235.1|2229.1|2235.4|2229.4|2235.6|2229.6|2235.1|2229.1|5
1621343740000|2021-05-18 13:15:40|2235.5|2229.5|2235.5|2229.5|2235.5|2229.5|2235.5|2229.5|1
1621343750000|2021-05-18 13:15:50|2235.3|2229.3|2237|2231|2237|2231|2235.3|2229.3|9
1621343760000|2021-05-18 13:16:00|2236.6|2230.6|2236.9|2230.9|2237.1|2231.1|2236.6|2230.6|3
1621343780000|2021-05-18 13:16:20|2236.6|2230.6|2237.5|2231.5|2237.8|2231.8|2236.6|2230.6|12
1621343790000|2021-05-18 13:16:30|2237.3|2231.3|2237.3|2231.3|2237.3|2231.3|2237.3|2231.3|1
1621343800000|2021-05-18 13:16:40|2237.1|2231.1|2237.3|2231.3|2237.5|2231.5|2237.1|2231.1|5
1621343810000|2021-05-18 13:16:50|2237.1|2231.1|2237.1|2231.1|2237.1|2231.1|2237.1|2231.1|1
1621343820000|2021-05-18 13:17:00|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|2236.4|2230.4|3
1621343830000|2021-05-18 13:17:10|2237|2231|2236.5|2230.5|2237|2231|2236.5|2230.5|3
1621343840000|2021-05-18 13:17:20|2235.5|2229.5|2235.9|2229.9|2236.3|2230.3|2235.5|2229.5|6
1621343850000|2021-05-18 13:17:30|2235.5|2229.5|2235.4|2229.4|2235.5|2229.5|2235.3|2229.3|3
1621343860000|2021-05-18 13:17:40|2235.3|2229.3|2235.3|2229.3|2235.3|2229.3|2235.3|2229.3|1
1621343880000|2021-05-18 13:18:00|2234.5|2228.5|2234.5|2228.5|2234.5|2228.5|2234.5|2228.5|1
1621344010000|2021-05-18 13:20:10|2234.3|2228.3|2231.8|2225.8|2234.3|2228.3|2231.6|2225.6|3
1621344020000|2021-05-18 13:20:20|2231.5|2225.5|2231|2225|2231.5|2225.5|2231|2225|5
1621344050000|2021-05-18 13:20:50|2230.9|2224.9|2230.3|2224.3|2230.9|2224.9|2230.3|2224.3|3
1621344070000|2021-05-18 13:21:10|2230.5|2224.5|2231.5|2225.5|2231.5|2225.5|2230.5|2224.5|5
1621344080000|2021-05-18 13:21:20|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|1
1621344100000|2021-05-18 13:21:40|2231.6|2225.6|2231.9|2225.9|2232|2226|2231.6|2225.6|3
1621344110000|2021-05-18 13:21:50|2232|2226|2232.4|2226.4|2232.4|2226.4|2232|2226|3
1621344120000|2021-05-18 13:22:00|2232.3|2226.3|2232|2226|2232.3|2226.3|2230.8|2224.8|4
1621344130000|2021-05-18 13:22:10|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|1
1621344140000|2021-05-18 13:22:20|2232.3|2226.3|2231.8|2225.8|2232.3|2226.3|2230.3|2224.3|8
1621344150000|2021-05-18 13:22:30|2232.1|2226.1|2232.1|2226.1|2232.1|2226.1|2232.1|2226.1|1
1621344160000|2021-05-18 13:22:40|2231.9|2225.9|2231.9|2225.9|2231.9|2225.9|2231.9|2225.9|1
1621344170000|2021-05-18 13:22:50|2231.5|2225.5|2231.6|2225.6|2231.6|2225.6|2231.5|2225.5|2
1621344180000|2021-05-18 13:23:00|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|1
1621344190000|2021-05-18 13:23:10|2231.3|2225.3|2231|2225|2231.3|2225.3|2231|2225|2
1621344200000|2021-05-18 13:23:20|2230.9|2224.9|2230.5|2224.5|2230.9|2224.9|2230.5|2224.5|2
1621344210000|2021-05-18 13:23:30|2230.4|2224.4|2231|2225|2231|2225|2230.4|2224.4|2
1621344230000|2021-05-18 13:23:50|2231.3|2225.3|2230.6|2224.6|2231.3|2225.3|2230.6|2224.6|3
1621344240000|2021-05-18 13:24:00|2230.5|2224.5|2230.6|2224.6|2230.8|2224.8|2230.4|2224.4|6
1621344250000|2021-05-18 13:24:10|2230.8|2224.8|2231|2225|2231.8|2225.8|2230.6|2224.6|10
1621344260000|2021-05-18 13:24:20|2230.6|2224.6|2230.8|2224.8|2231.8|2225.8|2230.6|2224.6|5
1621344270000|2021-05-18 13:24:30|2230.6|2224.6|2231.5|2225.5|2231.5|2225.5|2230.6|2224.6|2
1621344280000|2021-05-18 13:24:40|2230.6|2224.6|2231.8|2225.8|2232.3|2226.3|2230.6|2224.6|7
1621344290000|2021-05-18 13:24:50|2231.5|2225.5|2232|2226|2232|2226|2231.5|2225.5|2
1621344300000|2021-05-18 13:25:00|2231.3|2225.3|2231.6|2225.6|2232|2226|2231.3|2225.3|6
1621344320000|2021-05-18 13:25:20|2231.9|2225.9|2231.8|2225.8|2231.9|2225.9|2231.8|2225.8|2
1621344340000|2021-05-18 13:25:40|2231.5|2225.5|2230.8|2224.8|2231.5|2225.5|2230.6|2224.6|4
1621344350000|2021-05-18 13:25:50|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|1
1621344360000|2021-05-18 13:26:00|2231.4|2225.4|2230.8|2224.8|2231.4|2225.4|2230.8|2224.8|2
1621344370000|2021-05-18 13:26:10|2231|2225|2231.3|2225.3|2231.3|2225.3|2230.8|2224.8|3
1621344380000|2021-05-18 13:26:20|2231.5|2225.5|2231.1|2225.1|2231.5|2225.5|2231.1|2225.1|4
1621344390000|2021-05-18 13:26:30|2230.3|2224.3|2230.1|2224.1|2230.4|2224.4|2230.1|2224.1|3
1621344410000|2021-05-18 13:26:50|2230.4|2224.4|2230.4|2224.4|2230.4|2224.4|2230.4|2224.4|1
1621344420000|2021-05-18 13:27:00|2230.1|2224.1|2229.1|2223.1|2230.1|2224.1|2229|2223|7
1621344440000|2021-05-18 13:27:20|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|1
1621344470000|2021-05-18 13:27:50|2228.5|2222.5|2228.1|2222.1|2228.5|2222.5|2228.1|2222.1|2
1621344480000|2021-05-18 13:28:00|2227.9|2221.9|2227.8|2221.8|2227.9|2221.9|2227.8|2221.8|2
1621344490000|2021-05-18 13:28:10|2228|2222|2228.8|2222.8|2229.4|2223.4|2228|2222|5
1621344510000|2021-05-18 13:28:30|2228.5|2222.5|2228.5|2222.5|2228.5|2222.5|2228.5|2222.5|1
1621344530000|2021-05-18 13:28:50|2228.6|2222.6|2227.3|2221.3|2228.8|2222.8|2227.3|2221.3|4
1621344540000|2021-05-18 13:29:00|2227.8|2221.8|2227.8|2221.8|2227.8|2221.8|2227.8|2221.8|1
1621344550000|2021-05-18 13:29:10|2228|2222|2229|2223|2229|2223|2228|2222|3
1621344570000|2021-05-18 13:29:30|2229.5|2223.5|2229.8|2223.8|2229.8|2223.8|2229.5|2223.5|2
1621344580000|2021-05-18 13:29:40|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|1
1621344600000|2021-05-18 13:30:00|2229.3|2223.3|2229.5|2223.5|2229.5|2223.5|2229.3|2223.3|2
1621344610000|2021-05-18 13:30:10|2229|2223|2228.8|2222.8|2229.3|2223.3|2228.8|2222.8|5
1621344620000|2021-05-18 13:30:20|2229.1|2223.1|2229.5|2223.5|2229.5|2223.5|2229.1|2223.1|2
1621344630000|2021-05-18 13:30:30|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|1
1621344640000|2021-05-18 13:30:40|2229|2223|2229.6|2223.6|2229.8|2223.8|2229|2223|5
1621344650000|2021-05-18 13:30:50|2229.5|2223.5|2229|2223|2229.8|2223.8|2229|2223|4
1621344660000|2021-05-18 13:31:00|2228.8|2222.8|2227.8|2221.8|2228.8|2222.8|2227.8|2221.8|3
1621344670000|2021-05-18 13:31:10|2227.6|2221.6|2228.1|2222.1|2228.1|2222.1|2227.6|2221.6|3
1621344710000|2021-05-18 13:31:50|2227.9|2221.9|2227.6|2221.6|2227.9|2221.9|2227.6|2221.6|2
1621344730000|2021-05-18 13:32:10|2227.1|2221.1|2226.5|2220.5|2227.1|2221.1|2226.5|2220.5|3
1621344740000|2021-05-18 13:32:20|2226.8|2220.8|2226.5|2220.5|2226.8|2220.8|2226.5|2220.5|2
1621344750000|2021-05-18 13:32:30|2226.3|2220.3|2225.9|2219.9|2226.3|2220.3|2225.8|2219.8|7
1621344760000|2021-05-18 13:32:40|2225.8|2219.8|2226.3|2220.3|2226.3|2220.3|2225.8|2219.8|2
1621344780000|2021-05-18 13:33:00|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|1
1621344790000|2021-05-18 13:33:10|2226.8|2220.8|2227.1|2221.1|2227.1|2221.1|2226.8|2220.8|2
1621344820000|2021-05-18 13:33:40|2227|2221|2226|2220|2227|2221|2226|2220|3
1621344830000|2021-05-18 13:33:50|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|1
1621344850000|2021-05-18 13:34:10|2225.8|2219.8|2227|2221|2227|2221|2225.8|2219.8|4
1621344860000|2021-05-18 13:34:20|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|1
1621344900000|2021-05-18 13:35:00|2226.8|2220.8|2227|2221|2227|2221|2226.8|2220.8|2
1621344920000|2021-05-18 13:35:20|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|1
1621344960000|2021-05-18 13:36:00|2229|2223|2229|2223|2229|2223|2229|2223|1
1621344970000|2021-05-18 13:36:10|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|1
1621344990000|2021-05-18 13:36:30|2228.5|2222.5|2227.8|2221.8|2228.5|2222.5|2227.8|2221.8|2
1621345020000|2021-05-18 13:37:00|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|1
1621345030000|2021-05-18 13:37:10|2228.5|2222.5|2228.8|2222.8|2228.8|2222.8|2228.5|2222.5|2
1621345040000|2021-05-18 13:37:20|2228.5|2222.5|2228.5|2222.5|2228.5|2222.5|2228.5|2222.5|1
1621345060000|2021-05-18 13:37:40|2228.6|2222.6|2229|2223|2229|2223|2228.6|2222.6|3
1621345070000|2021-05-18 13:37:50|2229.3|2223.3|2229.8|2223.8|2229.8|2223.8|2229.3|2223.3|3
1621345090000|2021-05-18 13:38:10|2230.1|2224.1|2230.1|2224.1|2230.1|2224.1|2230.1|2224.1|1
1621345110000|2021-05-18 13:38:30|2230.5|2224.5|2231|2225|2231|2225|2230.5|2224.5|2
1621345120000|2021-05-18 13:38:40|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|1
1621345130000|2021-05-18 13:38:50|2231.4|2225.4|2231.5|2225.5|2231.5|2225.5|2231.4|2225.4|2
1621345150000|2021-05-18 13:39:10|2231.4|2225.4|2231.3|2225.3|2231.4|2225.4|2231.3|2225.3|2
1621345180000|2021-05-18 13:39:40|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|1
1621345190000|2021-05-18 13:39:50|2231.3|2225.3|2231.8|2225.8|2231.8|2225.8|2231.3|2225.3|3
1621345200000|2021-05-18 13:40:00|2231.9|2225.9|2231.9|2225.9|2231.9|2225.9|2231.9|2225.9|1
1621345210000|2021-05-18 13:40:10|2231.5|2225.5|2231.1|2225.1|2231.5|2225.5|2231.1|2225.1|4
1621345220000|2021-05-18 13:40:20|2231.4|2225.4|2231.3|2225.3|2231.4|2225.4|2231.3|2225.3|2
1621345230000|2021-05-18 13:40:30|2231.1|2225.1|2230.8|2224.8|2231.1|2225.1|2230.8|2224.8|2
1621345240000|2021-05-18 13:40:40|2230.5|2224.5|2230.5|2224.5|2230.5|2224.5|2230.5|2224.5|1
1621345260000|2021-05-18 13:41:00|2229.8|2223.8|2229|2223|2229.8|2223.8|2229|2223|4
1621345270000|2021-05-18 13:41:10|2228.9|2222.9|2228.5|2222.5|2228.9|2222.9|2228.3|2222.3|3
1621345280000|2021-05-18 13:41:20|2228.9|2222.9|2228.3|2222.3|2228.9|2222.9|2228.3|2222.3|5
1621345290000|2021-05-18 13:41:30|2228.4|2222.4|2228.5|2222.5|2228.5|2222.5|2228.4|2222.4|2
1621345340000|2021-05-18 13:42:20|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|1
1621345350000|2021-05-18 13:42:30|2228.9|2222.9|2228.5|2222.5|2228.9|2222.9|2228.5|2222.5|2
1621345360000|2021-05-18 13:42:40|2228.9|2222.9|2229.8|2223.8|2229.8|2223.8|2228.4|2222.4|9
1621345370000|2021-05-18 13:42:50|2230|2224|2229.9|2223.9|2230.3|2224.3|2229.9|2223.9|4
1621345400000|2021-05-18 13:43:20|2229.8|2223.8|2229|2223|2229.8|2223.8|2229|2223|3
1621345440000|2021-05-18 13:44:00|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|1
1621345450000|2021-05-18 13:44:10|2228|2222|2228|2222|2228|2222|2228|2222|1
1621345580000|2021-05-18 13:46:20|2227.8|2221.8|2227|2221|2227.8|2221.8|2227|2221|2
1621345860000|2021-05-18 13:51:00|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|1
1621345880000|2021-05-18 13:51:20|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|1
1621345890000|2021-05-18 13:51:30|2226.9|2220.9|2226.4|2220.4|2226.9|2220.9|2226.4|2220.4|2
1621345920000|2021-05-18 13:52:00|2226.3|2220.3|2225.8|2219.8|2226.3|2220.3|2225.8|2219.8|2
1621345940000|2021-05-18 13:52:20|2225.6|2219.6|2224.9|2218.9|2225.6|2219.6|2224.9|2218.9|2
1621345960000|2021-05-18 13:52:40|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|1
1621345990000|2021-05-18 13:53:10|2224.9|2218.9|2225.1|2219.1|2225.1|2219.1|2224.9|2218.9|2
1621346000000|2021-05-18 13:53:20|2225.4|2219.4|2225.1|2219.1|2225.4|2219.4|2225.1|2219.1|2
1621346010000|2021-05-18 13:53:30|2225|2219|2225|2219|2225|2219|2225|2219|1
1621346030000|2021-05-18 13:53:50|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|1
1621346050000|2021-05-18 13:54:10|2225|2219|2225|2219|2225|2219|2225|2219|1
1621346070000|2021-05-18 13:54:30|2225.3|2219.3|2226|2220|2226|2220|2225.3|2219.3|2
1621346080000|2021-05-18 13:54:40|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|1
1621346090000|2021-05-18 13:54:50|2226.4|2220.4|2226.1|2220.1|2226.4|2220.4|2226|2220|5
1621346100000|2021-05-18 13:55:00|2226|2220|2226.5|2220.5|2226.8|2220.8|2226|2220|5
1621346110000|2021-05-18 13:55:10|2226.4|2220.4|2226.3|2220.3|2226.4|2220.4|2226.3|2220.3|2
1621346160000|2021-05-18 13:56:00|2225.3|2219.3|2225.5|2219.5|2225.5|2219.5|2225.3|2219.3|2
1621346270000|2021-05-18 13:57:50|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2225|2219|3
1621346290000|2021-05-18 13:58:10|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|1
1621346310000|2021-05-18 13:58:30|2225.3|2219.3|2225|2219|2225.3|2219.3|2225|2219|2
1621346330000|2021-05-18 13:58:50|2224.5|2218.5|2224.6|2218.6|2224.6|2218.6|2224.5|2218.5|2
1621346370000|2021-05-18 13:59:30|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|1
1621346380000|2021-05-18 13:59:40|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|2224|2218|5
1621346390000|2021-05-18 13:59:50|2224.1|2218.1|2223.5|2217.5|2224.1|2218.1|2223.3|2217.3|6
1621346410000|2021-05-18 14:00:10|2223|2217|2223.5|2217.5|2223.5|2217.5|2223|2217|6
1621346420000|2021-05-18 14:00:20|2223.1|2217.1|2223.4|2217.4|2223.5|2217.5|2223|2217|4
1621346430000|2021-05-18 14:00:30|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|1
1621346440000|2021-05-18 14:00:40|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|1
1621346450000|2021-05-18 14:00:50|2223|2217|2223|2217|2223|2217|2223|2217|1
1621346460000|2021-05-18 14:01:00|2222.5|2216.5|2222.5|2216.5|2222.8|2216.8|2222.3|2216.3|5
1621346470000|2021-05-18 14:01:10|2222.8|2216.8|2223.3|2217.3|2223.3|2217.3|2222.8|2216.8|3
1621346480000|2021-05-18 14:01:20|2223.1|2217.1|2223.8|2217.8|2223.8|2217.8|2223.1|2217.1|5
1621346500000|2021-05-18 14:01:40|2223.6|2217.6|2223.5|2217.5|2223.6|2217.6|2223.5|2217.5|2
1621346510000|2021-05-18 14:01:50|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|1
1621346520000|2021-05-18 14:02:00|2223|2217|2223|2217|2223|2217|2223|2217|1
1621346530000|2021-05-18 14:02:10|2223.3|2217.3|2222.8|2216.8|2223.3|2217.3|2222.8|2216.8|3
1621346540000|2021-05-18 14:02:20|2223|2217|2222.8|2216.8|2223|2217|2222.8|2216.8|2
1621346550000|2021-05-18 14:02:30|2222.5|2216.5|2221.5|2215.5|2222.5|2216.5|2221.5|2215.5|5
1621346560000|2021-05-18 14:02:40|2221.8|2215.8|2221.3|2215.3|2221.8|2215.8|2221.1|2215.1|4
1621346580000|2021-05-18 14:03:00|2221|2215|2221|2215|2221|2215|2221|2215|1
1621346590000|2021-05-18 14:03:10|2220.8|2214.8|2220.8|2214.8|2220.9|2214.9|2220.5|2214.5|4
1621346600000|2021-05-18 14:03:20|2221.5|2215.5|2221|2215|2221.5|2215.5|2221|2215|2
1621346610000|2021-05-18 14:03:30|2221.5|2215.5|2221.3|2215.3|2221.5|2215.5|2220.8|2214.8|10
1621346620000|2021-05-18 14:03:40|2221|2215|2221|2215|2221|2215|2221|2215|1
1621346630000|2021-05-18 14:03:50|2220.8|2214.8|2221.5|2215.5|2221.5|2215.5|2220.8|2214.8|4
1621346640000|2021-05-18 14:04:00|2221.8|2215.8|2222|2216|2222|2216|2221.8|2215.8|2
1621346660000|2021-05-18 14:04:20|2221.8|2215.8|2222.3|2216.3|2222.3|2216.3|2221.8|2215.8|3
1621346670000|2021-05-18 14:04:30|2221.8|2215.8|2222.3|2216.3|2222.3|2216.3|2221.8|2215.8|3
1621346680000|2021-05-18 14:04:40|2222.1|2216.1|2222.4|2216.4|2222.4|2216.4|2221.8|2215.8|3
1621346690000|2021-05-18 14:04:50|2222|2216|2222.4|2216.4|2222.4|2216.4|2222|2216|3
1621346710000|2021-05-18 14:05:10|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|1
1621346750000|2021-05-18 14:05:50|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|1
1621346790000|2021-05-18 14:06:30|2222.8|2216.8|2224|2218|2224|2218|2222.8|2216.8|3
1621346810000|2021-05-18 14:06:50|2224.5|2218.5|2225.3|2219.3|2225.3|2219.3|2224.5|2218.5|2
1621346820000|2021-05-18 14:07:00|2225.5|2219.5|2226|2220|2226|2220|2225.5|2219.5|2
1621346840000|2021-05-18 14:07:20|2225.5|2219.5|2225.1|2219.1|2225.5|2219.5|2225.1|2219.1|4
1621346850000|2021-05-18 14:07:30|2225.3|2219.3|2225.8|2219.8|2225.8|2219.8|2225.3|2219.3|2
1621346860000|2021-05-18 14:07:40|2225.6|2219.6|2225.3|2219.3|2225.6|2219.6|2225.1|2219.1|4
1621346870000|2021-05-18 14:07:50|2225.5|2219.5|2225.1|2219.1|2225.5|2219.5|2225.1|2219.1|2
1621346880000|2021-05-18 14:08:00|2225|2219|2225|2219|2225|2219|2225|2219|1
1621346890000|2021-05-18 14:08:10|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|1
1621346900000|2021-05-18 14:08:20|2225|2219|2224.5|2218.5|2225|2219|2224.5|2218.5|3
1621346960000|2021-05-18 14:09:20|2225.5|2219.5|2225.8|2219.8|2225.8|2219.8|2225.5|2219.5|2
1621346970000|2021-05-18 14:09:30|2225.1|2219.1|2224.5|2218.5|2225.1|2219.1|2224.5|2218.5|4
1621346980000|2021-05-18 14:09:40|2224.3|2218.3|2223.8|2217.8|2224.3|2218.3|2223.8|2217.8|3
1621347010000|2021-05-18 14:10:10|2224.4|2218.4|2224.5|2218.5|2224.5|2218.5|2224.4|2218.4|2
1621347020000|2021-05-18 14:10:20|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|1
1621347030000|2021-05-18 14:10:30|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|1
1621347040000|2021-05-18 14:10:40|2225|2219|2225|2219|2225|2219|2225|2219|1
1621347070000|2021-05-18 14:11:10|2224.8|2218.8|2224.6|2218.6|2224.8|2218.8|2224.6|2218.6|2
1621347080000|2021-05-18 14:11:20|2224.8|2218.8|2224.9|2218.9|2224.9|2218.9|2224.8|2218.8|2
1621347130000|2021-05-18 14:12:10|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|1
1621347180000|2021-05-18 14:13:00|2224.5|2218.5|2224.3|2218.3|2224.5|2218.5|2224.3|2218.3|2
1621347190000|2021-05-18 14:13:10|2224.4|2218.4|2225|2219|2225|2219|2224.4|2218.4|2
1621347210000|2021-05-18 14:13:30|2224.9|2218.9|2224.8|2218.8|2224.9|2218.9|2224.8|2218.8|2
1621347260000|2021-05-18 14:14:20|2224.3|2218.3|2223.8|2217.8|2224.3|2218.3|2223.8|2217.8|3
1621347270000|2021-05-18 14:14:30|2223.5|2217.5|2223.5|2217.5|2223.6|2217.6|2223.5|2217.5|3
1621347300000|2021-05-18 14:15:00|2223.8|2217.8|2224.1|2218.1|2224.3|2218.3|2223.8|2217.8|4
1621347310000|2021-05-18 14:15:10|2224.3|2218.3|2224.3|2218.3|2225.1|2219.1|2224.3|2218.3|7
1621347320000|2021-05-18 14:15:20|2223.9|2217.9|2223.5|2217.5|2223.9|2217.9|2223.5|2217.5|2
1621347330000|2021-05-18 14:15:30|2223.6|2217.6|2223.5|2217.5|2223.6|2217.6|2223.5|2217.5|2
1621347340000|2021-05-18 14:15:40|2223.8|2217.8|2224.3|2218.3|2224.3|2218.3|2223.8|2217.8|2
1621347350000|2021-05-18 14:15:50|2224|2218|2223.8|2217.8|2224|2218|2223.8|2217.8|3
1621347370000|2021-05-18 14:16:10|2223.5|2217.5|2223.8|2217.8|2223.8|2217.8|2223.5|2217.5|2
1621347380000|2021-05-18 14:16:20|2224|2218|2223.8|2217.8|2224.3|2218.3|2223.8|2217.8|6
1621347390000|2021-05-18 14:16:30|2224|2218|2224.3|2218.3|2224.3|2218.3|2224|2218|2
1621347410000|2021-05-18 14:16:50|2224.5|2218.5|2225.5|2219.5|2225.5|2219.5|2224.5|2218.5|2
1621347420000|2021-05-18 14:17:00|2225.4|2219.4|2224|2218|2225.4|2219.4|2224|2218|5
1621347430000|2021-05-18 14:17:10|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|1
1621347470000|2021-05-18 14:17:50|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|1
1621347480000|2021-05-18 14:18:00|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|1
1621347540000|2021-05-18 14:19:00|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|1
1621347620000|2021-05-18 14:20:20|2224.8|2218.8|2225.3|2219.3|2225.3|2219.3|2224.8|2218.8|2
1621347650000|2021-05-18 14:20:50|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|1
1621347660000|2021-05-18 14:21:00|2224.9|2218.9|2224.8|2218.8|2225.3|2219.3|2224.8|2218.8|4
1621347790000|2021-05-18 14:23:10|2224.9|2218.9|2224.8|2218.8|2224.9|2218.9|2224.8|2218.8|2
1621347800000|2021-05-18 14:23:20|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|2224.5|2218.5|3
1621347810000|2021-05-18 14:23:30|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|1
1621347840000|2021-05-18 14:24:00|2225|2219|2224.8|2218.8|2225|2219|2224.8|2218.8|2
1621347850000|2021-05-18 14:24:10|2225|2219|2224.8|2218.8|2225|2219|2224.8|2218.8|2
1621347880000|2021-05-18 14:24:40|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|1
1621347890000|2021-05-18 14:24:50|2224.8|2218.8|2225.3|2219.3|2225.8|2219.8|2224.8|2218.8|5
1621347900000|2021-05-18 14:25:00|2225|2219|2225|2219|2225|2219|2225|2219|1
1621347910000|2021-05-18 14:25:10|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|1
1621347920000|2021-05-18 14:25:20|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|2224.6|2218.6|3
1621347930000|2021-05-18 14:25:30|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|1
1621347940000|2021-05-18 14:25:40|2224.8|2218.8|2225.4|2219.4|2225.4|2219.4|2224.8|2218.8|4
1621347950000|2021-05-18 14:25:50|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|1
1621347970000|2021-05-18 14:26:10|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|1
1621347980000|2021-05-18 14:26:20|2225.6|2219.6|2225.5|2219.5|2225.8|2219.8|2225.5|2219.5|4
1621347990000|2021-05-18 14:26:30|2225.8|2219.8|2225.8|2219.8|2225.9|2219.9|2225.8|2219.8|3
1621348000000|2021-05-18 14:26:40|2225.9|2219.9|2225.8|2219.8|2226.5|2220.5|2225.8|2219.8|7
1621348090000|2021-05-18 14:28:10|2226.4|2220.4|2225.8|2219.8|2226.4|2220.4|2225.8|2219.8|2
1621348100000|2021-05-18 14:28:20|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|1
1621348120000|2021-05-18 14:28:40|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2225|2219|3
1621348130000|2021-05-18 14:28:50|2225|2219|2224.8|2218.8|2225|2219|2224.8|2218.8|3
1621348140000|2021-05-18 14:29:00|2225|2219|2225.3|2219.3|2225.3|2219.3|2225|2219|2
1621348150000|2021-05-18 14:29:10|2225|2219|2225|2219|2225|2219|2225|2219|1
1621348160000|2021-05-18 14:29:20|2225.3|2219.3|2224.9|2218.9|2225.3|2219.3|2224.9|2218.9|2
1621348170000|2021-05-18 14:29:30|2225.1|2219.1|2225|2219|2225.1|2219.1|2225|2219|2
1621348180000|2021-05-18 14:29:40|2225.3|2219.3|2225|2219|2225.3|2219.3|2225|2219|2
1621348190000|2021-05-18 14:29:50|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|1
1621348200000|2021-05-18 14:30:00|2225|2219|2224.9|2218.9|2225|2219|2224.9|2218.9|2
1621348210000|2021-05-18 14:30:10|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|1
1621348220000|2021-05-18 14:30:20|2225.1|2219.1|2225|2219|2225.1|2219.1|2224.6|2218.6|4
1621348230000|2021-05-18 14:30:30|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|1
1621348240000|2021-05-18 14:30:40|2225|2219|2225|2219|2225|2219|2225|2219|1
1621348270000|2021-05-18 14:31:10|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|1
1621348310000|2021-05-18 14:31:50|2224.9|2218.9|2222.6|2216.6|2224.9|2218.9|2222.4|2216.4|5
1621348320000|2021-05-18 14:32:00|2222.5|2216.5|2222.3|2216.3|2222.5|2216.5|2222.3|2216.3|2
1621348330000|2021-05-18 14:32:10|2222.5|2216.5|2222.6|2216.6|2222.6|2216.6|2222.5|2216.5|2
1621348340000|2021-05-18 14:32:20|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|1
1621348350000|2021-05-18 14:32:30|2222.4|2216.4|2221.4|2215.4|2222.4|2216.4|2221.4|2215.4|2
1621348370000|2021-05-18 14:32:50|2221.6|2215.6|2221.8|2215.8|2221.8|2215.8|2221.6|2215.6|2
1621348380000|2021-05-18 14:33:00|2221.9|2215.9|2223.3|2217.3|2223.3|2217.3|2221.9|2215.9|4
1621348390000|2021-05-18 14:33:10|2223.6|2217.6|2223.9|2217.9|2224.5|2218.5|2223.5|2217.5|8
1621348400000|2021-05-18 14:33:20|2224|2218|2224.3|2218.3|2224.3|2218.3|2224|2218|4
1621348410000|2021-05-18 14:33:30|2224|2218|2224|2218|2224|2218|2224|2218|1
1621348420000|2021-05-18 14:33:40|2223.9|2217.9|2223.8|2217.8|2223.9|2217.9|2223.8|2217.8|2
1621348430000|2021-05-18 14:33:50|2223.9|2217.9|2223.9|2217.9|2223.9|2217.9|2223.9|2217.9|1
1621348440000|2021-05-18 14:34:00|2224.1|2218.1|2224.3|2218.3|2224.3|2218.3|2224.1|2218.1|2
1621348460000|2021-05-18 14:34:20|2224|2218|2224|2218|2224|2218|2224|2218|1
1621348490000|2021-05-18 14:34:50|2224.1|2218.1|2224.1|2218.1|2224.1|2218.1|2224.1|2218.1|1
1621348520000|2021-05-18 14:35:20|2224.4|2218.4|2226.3|2220.3|2226.8|2220.8|2224.4|2218.4|3
1621348530000|2021-05-18 14:35:30|2226.4|2220.4|2226.9|2220.9|2226.9|2220.9|2226.4|2220.4|2
1621348540000|2021-05-18 14:35:40|2226.4|2220.4|2226.5|2220.5|2226.9|2220.9|2226.4|2220.4|3
1621348550000|2021-05-18 14:35:50|2226.3|2220.3|2225.9|2219.9|2226.8|2220.8|2225.9|2219.9|4
1621348560000|2021-05-18 14:36:00|2225.6|2219.6|2225.5|2219.5|2225.6|2219.6|2225.3|2219.3|4
1621348570000|2021-05-18 14:36:10|2225.6|2219.6|2225.6|2219.6|2225.8|2219.8|2225.5|2219.5|4
1621348580000|2021-05-18 14:36:20|2226.3|2220.3|2226|2220|2226.3|2220.3|2225.5|2219.5|10
1621348600000|2021-05-18 14:36:40|2225.8|2219.8|2225.5|2219.5|2225.8|2219.8|2225.5|2219.5|2
1621348620000|2021-05-18 14:37:00|2225.8|2219.8|2225.8|2219.8|2225.8|2219.8|2225.8|2219.8|1
1621348630000|2021-05-18 14:37:10|2225.6|2219.6|2225.6|2219.6|2225.6|2219.6|2225.6|2219.6|1
1621348640000|2021-05-18 14:37:20|2224.3|2218.3|2223.6|2217.6|2224.3|2218.3|2223.6|2217.6|3
1621348650000|2021-05-18 14:37:30|2223.5|2217.5|2223.3|2217.3|2223.5|2217.5|2223.3|2217.3|3
1621348660000|2021-05-18 14:37:40|2222.9|2216.9|2224.3|2218.3|2224.3|2218.3|2222.9|2216.9|3
1621348670000|2021-05-18 14:37:50|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|1
1621348680000|2021-05-18 14:38:00|2224|2218|2223.8|2217.8|2224|2218|2223.8|2217.8|2
1621348690000|2021-05-18 14:38:10|2223.6|2217.6|2224|2218|2224|2218|2223.6|2217.6|2
1621348700000|2021-05-18 14:38:20|2223.6|2217.6|2224.1|2218.1|2224.1|2218.1|2223.6|2217.6|5
1621348710000|2021-05-18 14:38:30|2224|2218|2223.6|2217.6|2224|2218|2223.6|2217.6|3
1621348720000|2021-05-18 14:38:40|2224|2218|2223.6|2217.6|2224|2218|2223.6|2217.6|3
1621348730000|2021-05-18 14:38:50|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|1
1621348740000|2021-05-18 14:39:00|2223.9|2217.9|2224|2218|2224.1|2218.1|2223.9|2217.9|4
1621348760000|2021-05-18 14:39:20|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|1
1621348770000|2021-05-18 14:39:30|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|1
1621348780000|2021-05-18 14:39:40|2224.1|2218.1|2223.6|2217.6|2224.1|2218.1|2223.6|2217.6|4
1621348790000|2021-05-18 14:39:50|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|1
1621348800000|2021-05-18 14:40:00|2223.3|2217.3|2222.1|2216.1|2223.3|2217.3|2222.1|2216.1|2
1621348810000|2021-05-18 14:40:10|2221.9|2215.9|2222.4|2216.4|2222.4|2216.4|2221.9|2215.9|3
1621348820000|2021-05-18 14:40:20|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|1
1621348830000|2021-05-18 14:40:30|2222.3|2216.3|2222.4|2216.4|2222.4|2216.4|2222.3|2216.3|2
1621348840000|2021-05-18 14:40:40|2222.9|2216.9|2222.9|2216.9|2222.9|2216.9|2222.9|2216.9|1
1621348850000|2021-05-18 14:40:50|2223|2217|2223|2217|2223|2217|2223|2217|1
1621348890000|2021-05-18 14:41:30|2222.8|2216.8|2222.5|2216.5|2222.8|2216.8|2222.5|2216.5|2
1621348900000|2021-05-18 14:41:40|2222.4|2216.4|2221.6|2215.6|2222.4|2216.4|2221.4|2215.4|6
1621348920000|2021-05-18 14:42:00|2221.5|2215.5|2221.3|2215.3|2221.5|2215.5|2221.3|2215.3|2
1621348940000|2021-05-18 14:42:20|2221.5|2215.5|2221.3|2215.3|2221.5|2215.5|2221.3|2215.3|2
1621348970000|2021-05-18 14:42:50|2221|2215|2221.1|2215.1|2221.1|2215.1|2220.3|2214.3|5
1621349000000|2021-05-18 14:43:20|2221|2215|2219.3|2213.3|2221|2215|2219.3|2213.3|4
1621349010000|2021-05-18 14:43:30|2218.8|2212.8|2219.1|2213.1|2219.1|2213.1|2218.8|2212.8|2
1621349020000|2021-05-18 14:43:40|2218.8|2212.8|2217.8|2211.8|2218.8|2212.8|2216.4|2210.4|11
1621349040000|2021-05-18 14:44:00|2218|2212|2218|2212|2218.3|2212.3|2218|2212|3
1621349060000|2021-05-18 14:44:20|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|1
1621349070000|2021-05-18 14:44:30|2218.3|2212.3|2217.8|2211.8|2218.3|2212.3|2217.8|2211.8|3
1621349080000|2021-05-18 14:44:40|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|1
1621349100000|2021-05-18 14:45:00|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|1
1621349110000|2021-05-18 14:45:10|2218|2212|2218.3|2212.3|2218.4|2212.4|2218|2212|3
1621349120000|2021-05-18 14:45:20|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|1
1621349150000|2021-05-18 14:45:50|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|1
1621349160000|2021-05-18 14:46:00|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|1
1621349190000|2021-05-18 14:46:30|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|1
1621349200000|2021-05-18 14:46:40|2218|2212|2218.8|2212.8|2218.8|2212.8|2218|2212|3
1621349210000|2021-05-18 14:46:50|2219|2213|2219|2213|2219|2213|2219|2213|1
1621349220000|2021-05-18 14:47:00|2219.3|2213.3|2219.3|2213.3|2219.5|2213.5|2219.3|2213.3|3
1621349230000|2021-05-18 14:47:10|2219.1|2213.1|2218.9|2212.9|2219.1|2213.1|2218.9|2212.9|2
1621349240000|2021-05-18 14:47:20|2219.1|2213.1|2218.9|2212.9|2219.1|2213.1|2218.9|2212.9|2
1621349300000|2021-05-18 14:48:20|2219|2213|2218.5|2212.5|2219|2213|2218.5|2212.5|3
1621349310000|2021-05-18 14:48:30|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|1
1621349320000|2021-05-18 14:48:40|2218.5|2212.5|2219|2213|2219|2213|2218.5|2212.5|3
1621349350000|2021-05-18 14:49:10|2219.3|2213.3|2219.5|2213.5|2219.5|2213.5|2219.3|2213.3|3
1621349360000|2021-05-18 14:49:20|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|1
1621349370000|2021-05-18 14:49:30|2219.5|2213.5|2219.3|2213.3|2219.5|2213.5|2219.3|2213.3|2
1621349380000|2021-05-18 14:49:40|2219.5|2213.5|2219.5|2213.5|2219.6|2213.6|2219.5|2213.5|3
1621349390000|2021-05-18 14:49:50|2219.8|2213.8|2219.8|2213.8|2220|2214|2219.8|2213.8|3
1621349410000|2021-05-18 14:50:10|2220|2214|2220.5|2214.5|2221|2215|2220|2214|4
1621349420000|2021-05-18 14:50:20|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|1
1621349450000|2021-05-18 14:50:50|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|1
1621349460000|2021-05-18 14:51:00|2220.3|2214.3|2221.6|2215.6|2221.6|2215.6|2220|2214|5
1621349470000|2021-05-18 14:51:10|2222.1|2216.1|2221.3|2215.3|2222.1|2216.1|2221.3|2215.3|4
1621349490000|2021-05-18 14:51:30|2221.5|2215.5|2221.3|2215.3|2221.5|2215.5|2221.3|2215.3|2
1621349510000|2021-05-18 14:51:50|2221.1|2215.1|2221.1|2215.1|2221.1|2215.1|2221.1|2215.1|1
1621349520000|2021-05-18 14:52:00|2221|2215|2220|2214|2221|2215|2220|2214|4
1621349540000|2021-05-18 14:52:20|2219.9|2213.9|2220.3|2214.3|2220.4|2214.4|2219.9|2213.9|5
1621349560000|2021-05-18 14:52:40|2219.4|2213.4|2220|2214|2220|2214|2219.4|2213.4|2
1621349610000|2021-05-18 14:53:30|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|1
1621349630000|2021-05-18 14:53:50|2220.4|2214.4|2222.3|2216.3|2222.3|2216.3|2220.4|2214.4|2
1621349640000|2021-05-18 14:54:00|2222|2216|2222|2216|2222|2216|2222|2216|1
1621349680000|2021-05-18 14:54:40|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|1
1621349710000|2021-05-18 14:55:10|2222|2216|2222|2216|2222|2216|2222|2216|1
1621349740000|2021-05-18 14:55:40|2221.8|2215.8|2222.8|2216.8|2223|2217|2221.8|2215.8|4
1621349760000|2021-05-18 14:56:00|2222.5|2216.5|2222.3|2216.3|2222.5|2216.5|2222.3|2216.3|2
1621349800000|2021-05-18 14:56:40|2222|2216|2222|2216|2222|2216|2222|2216|1
1621349810000|2021-05-18 14:56:50|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|1
1621349820000|2021-05-18 14:57:00|2222|2216|2222|2216|2222|2216|2222|2216|1
1621349930000|2021-05-18 14:58:50|2221.8|2215.8|2222|2216|2222|2216|2221.8|2215.8|2
1621349950000|2021-05-18 14:59:10|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|1
1621349960000|2021-05-18 14:59:20|2221.8|2215.8|2222.3|2216.3|2222.3|2216.3|2221.8|2215.8|2
1621349970000|2021-05-18 14:59:30|2222|2216|2222|2216|2222|2216|2222|2216|1
1621349980000|2021-05-18 14:59:40|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|1
1621350010000|2021-05-18 15:00:10|2222|2216|2224.3|2218.3|2224.3|2218.3|2222|2216|2
1621350030000|2021-05-18 15:00:30|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|1
1621350040000|2021-05-18 15:00:40|2224.6|2218.6|2224.6|2218.6|2225.3|2219.3|2224.6|2218.6|4
1621350070000|2021-05-18 15:01:10|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|1
1621350080000|2021-05-18 15:01:20|2221.4|2215.4|2221.8|2215.8|2221.8|2215.8|2221.4|2215.4|3
1621350100000|2021-05-18 15:01:40|2221.5|2215.5|2221.3|2215.3|2221.5|2215.5|2221.3|2215.3|3
1621350120000|2021-05-18 15:02:00|2221|2215|2221|2215|2221|2215|2221|2215|1
1621350130000|2021-05-18 15:02:10|2220.8|2214.8|2221|2215|2221|2215|2220.8|2214.8|2
1621350140000|2021-05-18 15:02:20|2222|2216|2222|2216|2222|2216|2222|2216|1
1621350150000|2021-05-18 15:02:30|2221.8|2215.8|2221.5|2215.5|2221.8|2215.8|2221.5|2215.5|2
1621350160000|2021-05-18 15:02:40|2221.8|2215.8|2222|2216|2222|2216|2221.8|2215.8|2
1621350170000|2021-05-18 15:02:50|2221.8|2215.8|2222.3|2216.3|2222.3|2216.3|2221.8|2215.8|2
1621350180000|2021-05-18 15:03:00|2221.8|2215.8|2224.8|2218.8|2225|2219|2221.8|2215.8|10
1621350190000|2021-05-18 15:03:10|2225|2219|2224.1|2218.1|2225|2219|2223.8|2217.8|3
1621350200000|2021-05-18 15:03:20|2224.5|2218.5|2225.3|2219.3|2225.3|2219.3|2224.5|2218.5|2
1621350210000|2021-05-18 15:03:30|2225.4|2219.4|2225.5|2219.5|2225.5|2219.5|2225.4|2219.4|2
1621350220000|2021-05-18 15:03:40|2225.3|2219.3|2224.9|2218.9|2225.3|2219.3|2224.8|2218.8|4
1621350230000|2021-05-18 15:03:50|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|1
1621350240000|2021-05-18 15:04:00|2225.5|2219.5|2226.4|2220.4|2226.8|2220.8|2225.1|2219.1|6
1621350250000|2021-05-18 15:04:10|2226.8|2220.8|2225.5|2219.5|2226.8|2220.8|2225.3|2219.3|11
1621350260000|2021-05-18 15:04:20|2225.6|2219.6|2226.9|2220.9|2226.9|2220.9|2225.6|2219.6|8
1621350270000|2021-05-18 15:04:30|2227.3|2221.3|2227.5|2221.5|2227.5|2221.5|2227.3|2221.3|2
1621350280000|2021-05-18 15:04:40|2227.3|2221.3|2227.3|2221.3|2227.8|2221.8|2227.3|2221.3|5
1621350290000|2021-05-18 15:04:50|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|1
1621350330000|2021-05-18 15:05:30|2228.5|2222.5|2228.5|2222.5|2229.3|2223.3|2228.5|2222.5|5
1621350340000|2021-05-18 15:05:40|2227.3|2221.3|2226.3|2220.3|2227.3|2221.3|2226.3|2220.3|4
1621350380000|2021-05-18 15:06:20|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|1
1621350390000|2021-05-18 15:06:30|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|1
1621350400000|2021-05-18 15:06:40|2226.5|2220.5|2228.5|2222.5|2228.5|2222.5|2226.5|2220.5|2
1621350410000|2021-05-18 15:06:50|2228.4|2222.4|2229.5|2223.5|2229.5|2223.5|2228.4|2222.4|4
1621350430000|2021-05-18 15:07:10|2229.6|2223.6|2229.8|2223.8|2229.8|2223.8|2229.6|2223.6|2
1621350440000|2021-05-18 15:07:20|2229.9|2223.9|2230.1|2224.1|2230.1|2224.1|2229.9|2223.9|3
1621350460000|2021-05-18 15:07:40|2230|2224|2230.1|2224.1|2230.8|2224.8|2229.9|2223.9|4
1621350480000|2021-05-18 15:08:00|2229.9|2223.9|2229.9|2223.9|2229.9|2223.9|2229.9|2223.9|1
1621350490000|2021-05-18 15:08:10|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|1
1621350510000|2021-05-18 15:08:30|2230.5|2224.5|2231|2225|2231.5|2225.5|2230.5|2224.5|4
1621350520000|2021-05-18 15:08:40|2230.8|2224.8|2230.5|2224.5|2230.8|2224.8|2230.5|2224.5|2
1621350560000|2021-05-18 15:09:20|2230.8|2224.8|2231.3|2225.3|2231.5|2225.5|2230.8|2224.8|5
1621350570000|2021-05-18 15:09:30|2231.1|2225.1|2232.3|2226.3|2232.3|2226.3|2231.1|2225.1|5
1621350590000|2021-05-18 15:09:50|2232|2226|2232|2226|2232|2226|2232|2226|1
1621350600000|2021-05-18 15:10:00|2231.9|2225.9|2232|2226|2232|2226|2231.9|2225.9|2
1621350610000|2021-05-18 15:10:10|2232.1|2226.1|2232|2226|2232.1|2226.1|2232|2226|2
1621350620000|2021-05-18 15:10:20|2232.1|2226.1|2232|2226|2232.3|2226.3|2232|2226|3
1621350630000|2021-05-18 15:10:30|2232.3|2226.3|2231.6|2225.6|2232.3|2226.3|2231.5|2225.5|6
1621350650000|2021-05-18 15:10:50|2231.8|2225.8|2232.1|2226.1|2232.1|2226.1|2231.8|2225.8|7
1621350660000|2021-05-18 15:11:00|2232.3|2226.3|2234.1|2228.1|2234.1|2228.1|2232.3|2226.3|12
1621350670000|2021-05-18 15:11:10|2234.3|2228.3|2235|2229|2235.3|2229.3|2234.3|2228.3|6
1621350680000|2021-05-18 15:11:20|2235.3|2229.3|2235.1|2229.1|2235.3|2229.3|2235.1|2229.1|2
1621350690000|2021-05-18 15:11:30|2234.9|2228.9|2234.4|2228.4|2234.9|2228.9|2234.3|2228.3|7
1621350700000|2021-05-18 15:11:40|2234.3|2228.3|2233.1|2227.1|2234.3|2228.3|2233.1|2227.1|4
1621350710000|2021-05-18 15:11:50|2233.3|2227.3|2233.3|2227.3|2233.3|2227.3|2233.3|2227.3|1
1621350720000|2021-05-18 15:12:00|2233.5|2227.5|2233.5|2227.5|2233.5|2227.5|2233.5|2227.5|1
1621350740000|2021-05-18 15:12:20|2233.3|2227.3|2233.5|2227.5|2233.5|2227.5|2233.3|2227.3|2
1621350760000|2021-05-18 15:12:40|2233.8|2227.8|2233.5|2227.5|2233.8|2227.8|2233.5|2227.5|2
1621350770000|2021-05-18 15:12:50|2233|2227|2232.8|2226.8|2233|2227|2232.5|2226.5|5
1621350780000|2021-05-18 15:13:00|2233.3|2227.3|2233.5|2227.5|2233.5|2227.5|2233|2227|4
1621350790000|2021-05-18 15:13:10|2234|2228|2234.9|2228.9|2235|2229|2234|2228|4
1621350800000|2021-05-18 15:13:20|2234.6|2228.6|2233.5|2227.5|2234.6|2228.6|2233.5|2227.5|4
1621350820000|2021-05-18 15:13:40|2233.3|2227.3|2231.8|2225.8|2233.3|2227.3|2231.8|2225.8|5
1621350830000|2021-05-18 15:13:50|2231.9|2225.9|2231.8|2225.8|2231.9|2225.9|2231.8|2225.8|2
1621350840000|2021-05-18 15:14:00|2232.3|2226.3|2231|2225|2232.3|2226.3|2230.3|2224.3|8
1621350850000|2021-05-18 15:14:10|2230.6|2224.6|2230.6|2224.6|2230.6|2224.6|2230.6|2224.6|1
1621350860000|2021-05-18 15:14:20|2230.5|2224.5|2230.5|2224.5|2230.5|2224.5|2230.5|2224.5|1
1621350870000|2021-05-18 15:14:30|2230.6|2224.6|2231.3|2225.3|2231.3|2225.3|2230.6|2224.6|2
1621350880000|2021-05-18 15:14:40|2231.4|2225.4|2231.3|2225.3|2231.4|2225.4|2231.3|2225.3|2
1621350890000|2021-05-18 15:14:50|2231.1|2225.1|2231|2225|2231.3|2225.3|2230.8|2224.8|6
1621350900000|2021-05-18 15:15:00|2230.1|2224.1|2230|2224|2230.1|2224.1|2230|2224|2
1621350910000|2021-05-18 15:15:10|2229.6|2223.6|2229.5|2223.5|2230|2224|2229.3|2223.3|8
1621350920000|2021-05-18 15:15:20|2229.6|2223.6|2229.5|2223.5|2229.9|2223.9|2229.4|2223.4|6
1621350930000|2021-05-18 15:15:30|2229.3|2223.3|2230.3|2224.3|2230.3|2224.3|2229.3|2223.3|4
1621350940000|2021-05-18 15:15:40|2230.4|2224.4|2231.8|2225.8|2231.8|2225.8|2230.4|2224.4|11
1621350950000|2021-05-18 15:15:50|2231.9|2225.9|2231.5|2225.5|2231.9|2225.9|2231.3|2225.3|9
1621350960000|2021-05-18 15:16:00|2231.6|2225.6|2232.5|2226.5|2232.5|2226.5|2231.6|2225.6|8
1621350970000|2021-05-18 15:16:10|2232.4|2226.4|2231.8|2225.8|2232.4|2226.4|2231.6|2225.6|3
1621350980000|2021-05-18 15:16:20|2232|2226|2231.9|2225.9|2232.5|2226.5|2231.9|2225.9|4
1621350990000|2021-05-18 15:16:30|2231.8|2225.8|2232.4|2226.4|2232.5|2226.5|2231.8|2225.8|5
1621351000000|2021-05-18 15:16:40|2231.8|2225.8|2231.3|2225.3|2231.8|2225.8|2231.3|2225.3|2
1621351010000|2021-05-18 15:16:50|2231|2225|2231.3|2225.3|2231.3|2225.3|2231|2225|2
1621351020000|2021-05-18 15:17:00|2231.4|2225.4|2231.5|2225.5|2231.5|2225.5|2231.4|2225.4|2
1621351030000|2021-05-18 15:17:10|2231.6|2225.6|2232.5|2226.5|2232.5|2226.5|2231.6|2225.6|6
1621351040000|2021-05-18 15:17:20|2232.4|2226.4|2230.5|2224.5|2232.4|2226.4|2230.5|2224.5|7
1621351050000|2021-05-18 15:17:30|2230.3|2224.3|2230|2224|2230.3|2224.3|2229.8|2223.8|5
1621351060000|2021-05-18 15:17:40|2230.3|2224.3|2229.5|2223.5|2230.3|2224.3|2229.3|2223.3|9
1621351070000|2021-05-18 15:17:50|2229.3|2223.3|2230.6|2224.6|2230.6|2224.6|2229|2223|11
1621351080000|2021-05-18 15:18:00|2230.4|2224.4|2230.5|2224.5|2231|2225|2230.3|2224.3|7
1621351090000|2021-05-18 15:18:10|2230.8|2224.8|2230|2224|2230.8|2224.8|2229.9|2223.9|4
1621351100000|2021-05-18 15:18:20|2230.3|2224.3|2230.5|2224.5|2230.5|2224.5|2229.9|2223.9|5
1621351110000|2021-05-18 15:18:30|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|2229.9|2223.9|4
1621351120000|2021-05-18 15:18:40|2230|2224|2230.3|2224.3|2230.5|2224.5|2229.8|2223.8|10
1621351130000|2021-05-18 15:18:50|2230|2224|2230|2224|2230|2224|2229.8|2223.8|3
1621351140000|2021-05-18 15:19:00|2230.3|2224.3|2230.5|2224.5|2230.5|2224.5|2230.3|2224.3|4
1621351150000|2021-05-18 15:19:10|2230.3|2224.3|2231|2225|2231|2225|2230.3|2224.3|4
1621351160000|2021-05-18 15:19:20|2231.3|2225.3|2231|2225|2231.3|2225.3|2230.8|2224.8|3
1621351170000|2021-05-18 15:19:30|2231.3|2225.3|2231.6|2225.6|2231.8|2225.8|2231.3|2225.3|7
1621351180000|2021-05-18 15:19:40|2231.9|2225.9|2231.9|2225.9|2231.9|2225.9|2231.8|2225.8|3
1621351190000|2021-05-18 15:19:50|2232|2226|2231.3|2225.3|2232|2226|2231|2225|4
1621351200000|2021-05-18 15:20:00|2231|2225|2231.4|2225.4|2231.4|2225.4|2230.5|2224.5|5
1621351210000|2021-05-18 15:20:10|2231.1|2225.1|2230|2224|2231.1|2225.1|2230|2224|3
1621351220000|2021-05-18 15:20:20|2230.1|2224.1|2229.5|2223.5|2230.1|2224.1|2229.5|2223.5|3
1621351240000|2021-05-18 15:20:40|2229.9|2223.9|2230.5|2224.5|2230.5|2224.5|2229.9|2223.9|3
1621351260000|2021-05-18 15:21:00|2230.6|2224.6|2230.8|2224.8|2230.8|2224.8|2230.6|2224.6|2
1621351310000|2021-05-18 15:21:50|2230|2224|2229.9|2223.9|2230|2224|2229.9|2223.9|2
1621351320000|2021-05-18 15:22:00|2230.3|2224.3|2230.5|2224.5|2230.5|2224.5|2230.3|2224.3|2
1621351330000|2021-05-18 15:22:10|2230|2224|2230|2224|2230|2224|2230|2224|1
1621351340000|2021-05-18 15:22:20|2230.5|2224.5|2230.5|2224.5|2230.5|2224.5|2230.5|2224.5|1
1621351350000|2021-05-18 15:22:30|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|1
1621351390000|2021-05-18 15:23:10|2230.5|2224.5|2230.5|2224.5|2230.5|2224.5|2230.5|2224.5|1
1621351470000|2021-05-18 15:24:30|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|1
1621351480000|2021-05-18 15:24:40|2229.8|2223.8|2230.1|2224.1|2230.1|2224.1|2229.8|2223.8|2
1621351500000|2021-05-18 15:25:00|2229.8|2223.8|2230.1|2224.1|2230.3|2224.3|2229.8|2223.8|6
1621351540000|2021-05-18 15:25:40|2229.8|2223.8|2230.3|2224.3|2230.3|2224.3|2229.8|2223.8|2
1621351580000|2021-05-18 15:26:20|2229.8|2223.8|2230|2224|2230|2224|2229.8|2223.8|2
1621351720000|2021-05-18 15:28:40|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|1
1621351750000|2021-05-18 15:29:10|2230|2224|2230|2224|2230|2224|2230|2224|1
1621351770000|2021-05-18 15:29:30|2229.9|2223.9|2229.9|2223.9|2229.9|2223.9|2229.9|2223.9|1
1621351780000|2021-05-18 15:29:40|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|1
1621351790000|2021-05-18 15:29:50|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|1
1621351830000|2021-05-18 15:30:30|2229.3|2223.3|2229|2223|2229.3|2223.3|2229|2223|2
1621351840000|2021-05-18 15:30:40|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|1
1621351930000|2021-05-18 15:32:10|2229|2223|2229|2223|2229|2223|2229|2223|1
1621351940000|2021-05-18 15:32:20|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|2229|2223|3
1621351960000|2021-05-18 15:32:40|2229.5|2223.5|2229.6|2223.6|2229.6|2223.6|2229.5|2223.5|2
1621351980000|2021-05-18 15:33:00|2229|2223|2229.5|2223.5|2229.5|2223.5|2229|2223|2
1621351990000|2021-05-18 15:33:10|2229.6|2223.6|2229.6|2223.6|2229.6|2223.6|2229.6|2223.6|1
1621352050000|2021-05-18 15:34:10|2229.5|2223.5|2229.8|2223.8|2229.8|2223.8|2229.5|2223.5|2
1621352090000|2021-05-18 15:34:50|2229.9|2223.9|2230.5|2224.5|2231.1|2225.1|2229.9|2223.9|9
1621352110000|2021-05-18 15:35:10|2230.3|2224.3|2230|2224|2230.3|2224.3|2230|2224|2
1621352120000|2021-05-18 15:35:20|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|1
1621352130000|2021-05-18 15:35:30|2230.5|2224.5|2230.5|2224.5|2230.8|2224.8|2230|2224|5
1621352140000|2021-05-18 15:35:40|2230.8|2224.8|2230.5|2224.5|2230.8|2224.8|2230.5|2224.5|2
1621352150000|2021-05-18 15:35:50|2230.8|2224.8|2230.3|2224.3|2230.8|2224.8|2230.3|2224.3|2
1621352160000|2021-05-18 15:36:00|2230.8|2224.8|2231.4|2225.4|2231.5|2225.5|2230.8|2224.8|4
1621352170000|2021-05-18 15:36:10|2231.8|2225.8|2231.8|2225.8|2232|2226|2231.6|2225.6|5
1621352180000|2021-05-18 15:36:20|2232|2226|2232.5|2226.5|2232.5|2226.5|2231.5|2225.5|4
1621352190000|2021-05-18 15:36:30|2233|2227|2233|2227|2233|2227|2233|2227|1
1621352200000|2021-05-18 15:36:40|2232.8|2226.8|2232|2226|2232.8|2226.8|2231.5|2225.5|6
1621352220000|2021-05-18 15:37:00|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|1
1621352230000|2021-05-18 15:37:10|2231|2225|2231|2225|2231|2225|2231|2225|1
1621352240000|2021-05-18 15:37:20|2230.6|2224.6|2231.3|2225.3|2231.3|2225.3|2230.6|2224.6|3
1621352250000|2021-05-18 15:37:30|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|1
1621352260000|2021-05-18 15:37:40|2231|2225|2231|2225|2231|2225|2231|2225|1
1621352270000|2021-05-18 15:37:50|2230.6|2224.6|2232.4|2226.4|2232.4|2226.4|2230.6|2224.6|3
1621352280000|2021-05-18 15:38:00|2233.1|2227.1|2233.3|2227.3|2233.3|2227.3|2233.1|2227.1|2
1621352290000|2021-05-18 15:38:10|2234|2228|2233.3|2227.3|2234|2228|2233.3|2227.3|3
1621352310000|2021-05-18 15:38:30|2232.5|2226.5|2234.3|2228.3|2234.3|2228.3|2232.5|2226.5|4
1621352320000|2021-05-18 15:38:40|2233.8|2227.8|2233.8|2227.8|2233.8|2227.8|2233.8|2227.8|1
1621352340000|2021-05-18 15:39:00|2233.6|2227.6|2233.6|2227.6|2233.6|2227.6|2233.6|2227.6|1
1621352360000|2021-05-18 15:39:20|2233.8|2227.8|2233.8|2227.8|2233.8|2227.8|2233.8|2227.8|1
1621352370000|2021-05-18 15:39:30|2234|2228|2234|2228|2234.3|2228.3|2234|2228|3
1621352450000|2021-05-18 15:40:50|2233.8|2227.8|2233.8|2227.8|2233.8|2227.8|2233.8|2227.8|1
1621352470000|2021-05-18 15:41:10|2234|2228|2234|2228|2234.3|2228.3|2234|2228|3
1621352480000|2021-05-18 15:41:20|2234.3|2228.3|2234.3|2228.3|2234.3|2228.3|2234.3|2228.3|1
1621352610000|2021-05-18 15:43:30|2234|2228|2234.3|2228.3|2234.3|2228.3|2234|2228|2
1621352680000|2021-05-18 15:44:40|2234.8|2228.8|2234.8|2228.8|2234.8|2228.8|2234.8|2228.8|1
1621352700000|2021-05-18 15:45:00|2234.5|2228.5|2235.3|2229.3|2235.3|2229.3|2234.5|2228.5|4
1621352710000|2021-05-18 15:45:10|2235|2229|2235.4|2229.4|2235.4|2229.4|2235|2229|3
1621352790000|2021-05-18 15:46:30|2235.5|2229.5|2235.6|2229.6|2235.6|2229.6|2235.5|2229.5|2
1621352820000|2021-05-18 15:47:00|2235.5|2229.5|2235.5|2229.5|2235.5|2229.5|2235.5|2229.5|1
1621352980000|2021-05-18 15:49:40|2235.3|2229.3|2235.3|2229.3|2235.3|2229.3|2235.3|2229.3|1
1621353000000|2021-05-18 15:50:00|2235.8|2229.8|2236.4|2230.4|2236.4|2230.4|2235.5|2229.5|4
1621353010000|2021-05-18 15:50:10|2236|2230|2237.4|2231.4|2237.4|2231.4|2236|2230|7
1621353030000|2021-05-18 15:50:30|2237.3|2231.3|2237.3|2231.3|2237.3|2231.3|2237|2231|3
1621353050000|2021-05-18 15:50:50|2237|2231|2237.3|2231.3|2237.3|2231.3|2237|2231|2
1621353100000|2021-05-18 15:51:40|2237|2231|2237.3|2231.3|2237.3|2231.3|2237|2231|4
1621353150000|2021-05-18 15:52:30|2237|2231|2237.3|2231.3|2237.3|2231.3|2237|2231|2
1621353160000|2021-05-18 15:52:40|2237|2231|2237|2231|2237|2231|2237|2231|1
1621353170000|2021-05-18 15:52:50|2237.3|2231.3|2237.3|2231.3|2237.3|2231.3|2237.3|2231.3|1
1621353180000|2021-05-18 15:53:00|2236.3|2230.3|2236.8|2230.8|2237|2231|2236.3|2230.3|5
1621353200000|2021-05-18 15:53:20|2237|2231|2236.8|2230.8|2237|2231|2236.8|2230.8|4
1621353220000|2021-05-18 15:53:40|2236.3|2230.3|2236.3|2230.3|2236.3|2230.3|2236.3|2230.3|1
1621353230000|2021-05-18 15:53:50|2236.5|2230.5|2236.8|2230.8|2237.4|2231.4|2236.5|2230.5|8
1621353260000|2021-05-18 15:54:20|2236.5|2230.5|2236.8|2230.8|2236.8|2230.8|2236.5|2230.5|2
1621353270000|2021-05-18 15:54:30|2236.5|2230.5|2236.5|2230.5|2236.5|2230.5|2236.5|2230.5|1
1621353280000|2021-05-18 15:54:40|2236.8|2230.8|2235.8|2229.8|2236.8|2230.8|2235.8|2229.8|2
1621353310000|2021-05-18 15:55:10|2236.4|2230.4|2236.8|2230.8|2236.8|2230.8|2236.4|2230.4|2
1621353330000|2021-05-18 15:55:30|2236.3|2230.3|2236.3|2230.3|2236.3|2230.3|2236.3|2230.3|1
1621353370000|2021-05-18 15:56:10|2236|2230|2234.8|2228.8|2236|2230|2234.8|2228.8|2
1621353380000|2021-05-18 15:56:20|2234.4|2228.4|2234.1|2228.1|2234.4|2228.4|2234|2228|3
1621353390000|2021-05-18 15:56:30|2234.5|2228.5|2234.3|2228.3|2234.8|2228.8|2234|2228|4
1621353400000|2021-05-18 15:56:40|2234|2228|2234.3|2228.3|2234.3|2228.3|2234|2228|2
1621353410000|2021-05-18 15:56:50|2234|2228|2234.3|2228.3|2234.3|2228.3|2234|2228|2
1621353450000|2021-05-18 15:57:30|2234.5|2228.5|2234.5|2228.5|2234.5|2228.5|2234.5|2228.5|1
1621353460000|2021-05-18 15:57:40|2234.8|2228.8|2234.5|2228.5|2234.8|2228.8|2234.5|2228.5|2
1621353470000|2021-05-18 15:57:50|2234.3|2228.3|2234.3|2228.3|2234.3|2228.3|2234.3|2228.3|1
1621353510000|2021-05-18 15:58:30|2234|2228|2234|2228|2234|2228|2234|2228|1
1621353570000|2021-05-18 15:59:30|2233.8|2227.8|2233.8|2227.8|2233.8|2227.8|2233.8|2227.8|1
1621353590000|2021-05-18 15:59:50|2233.5|2227.5|2233|2227|2233.5|2227.5|2233|2227|2
1621353610000|2021-05-18 16:00:10|2232.4|2226.4|2232|2226|2232.4|2226.4|2232|2226|2
1621353620000|2021-05-18 16:00:20|2231.8|2225.8|2231.6|2225.6|2231.8|2225.8|2231.6|2225.6|2
1621353630000|2021-05-18 16:00:30|2231.9|2225.9|2231.9|2225.9|2231.9|2225.9|2231.9|2225.9|1
1621353690000|2021-05-18 16:01:30|2232|2226|2232|2226|2232|2226|2232|2226|1
1621353710000|2021-05-18 16:01:50|2232.3|2226.3|2232.5|2226.5|2232.8|2226.8|2231.9|2225.9|4
1621353730000|2021-05-18 16:02:10|2232.8|2226.8|2232.8|2226.8|2232.8|2226.8|2232.8|2226.8|1
1621353740000|2021-05-18 16:02:20|2233|2227|2233.3|2227.3|2233.3|2227.3|2233|2227|2
1621353750000|2021-05-18 16:02:30|2233.5|2227.5|2233.8|2227.8|2233.8|2227.8|2233.5|2227.5|2
1621353800000|2021-05-18 16:03:20|2233.5|2227.5|2233.5|2227.5|2233.5|2227.5|2233.5|2227.5|1
1621353810000|2021-05-18 16:03:30|2233.8|2227.8|2233.8|2227.8|2233.8|2227.8|2233.8|2227.8|1
1621353890000|2021-05-18 16:04:50|2233.9|2227.9|2233.9|2227.9|2233.9|2227.9|2233.9|2227.9|1
1621353900000|2021-05-18 16:05:00|2234.1|2228.1|2234.6|2228.6|2234.6|2228.6|2234.1|2228.1|4
1621353910000|2021-05-18 16:05:10|2234.5|2228.5|2234.5|2228.5|2234.5|2228.5|2234.5|2228.5|1
1621353920000|2021-05-18 16:05:20|2234.8|2228.8|2234.8|2228.8|2234.8|2228.8|2234.8|2228.8|1
1621353930000|2021-05-18 16:05:30|2235|2229|2235|2229|2235|2229|2235|2229|1
1621353940000|2021-05-18 16:05:40|2234.8|2228.8|2234.1|2228.1|2234.8|2228.8|2234|2228|3
1621353990000|2021-05-18 16:06:30|2234.3|2228.3|2234.8|2228.8|2234.8|2228.8|2234.3|2228.3|2
1621354000000|2021-05-18 16:06:40|2234.3|2228.3|2234.1|2228.1|2234.3|2228.3|2234.1|2228.1|2
1621354020000|2021-05-18 16:07:00|2233.9|2227.9|2232.3|2226.3|2234|2228|2232.3|2226.3|4
1621354040000|2021-05-18 16:07:20|2232|2226|2232|2226|2232|2226|2232|2226|1
1621354050000|2021-05-18 16:07:30|2232.5|2226.5|2232.5|2226.5|2232.5|2226.5|2232.5|2226.5|1
1621354060000|2021-05-18 16:07:40|2232.6|2226.6|2232.5|2226.5|2232.6|2226.6|2232.5|2226.5|2
1621354200000|2021-05-18 16:10:00|2232.8|2226.8|2232.8|2226.8|2232.8|2226.8|2232.8|2226.8|1
1621354210000|2021-05-18 16:10:10|2232.5|2226.5|2232.5|2226.5|2232.5|2226.5|2232.5|2226.5|1
1621354240000|2021-05-18 16:10:40|2232.1|2226.1|2232.5|2226.5|2232.5|2226.5|2232.1|2226.1|2
1621354260000|2021-05-18 16:11:00|2232.8|2226.8|2232.8|2226.8|2232.8|2226.8|2232.8|2226.8|1
1621354290000|2021-05-18 16:11:30|2233.3|2227.3|2233.3|2227.3|2233.3|2227.3|2233.3|2227.3|1
1621354320000|2021-05-18 16:12:00|2233.4|2227.4|2233.5|2227.5|2233.5|2227.5|2233.4|2227.4|2
1621354370000|2021-05-18 16:12:50|2233.4|2227.4|2233.4|2227.4|2233.4|2227.4|2233.4|2227.4|1
1621354400000|2021-05-18 16:13:20|2233.3|2227.3|2233.3|2227.3|2233.3|2227.3|2233.3|2227.3|1
1621354510000|2021-05-18 16:15:10|2233.1|2227.1|2233.1|2227.1|2233.1|2227.1|2233.1|2227.1|1
1621354520000|2021-05-18 16:15:20|2232.8|2226.8|2232.8|2226.8|2232.8|2226.8|2232.8|2226.8|1
1621354540000|2021-05-18 16:15:40|2233|2227|2233|2227|2233|2227|2233|2227|1
1621354730000|2021-05-18 16:18:50|2232.8|2226.8|2232.8|2226.8|2232.8|2226.8|2232.8|2226.8|1
1621354820000|2021-05-18 16:20:20|2232.5|2226.5|2232.8|2226.8|2232.8|2226.8|2232.5|2226.5|2
1621354830000|2021-05-18 16:20:30|2232.6|2226.6|2232.6|2226.6|2232.6|2226.6|2232.6|2226.6|1
1621354860000|2021-05-18 16:21:00|2232.5|2226.5|2232.6|2226.6|2232.6|2226.6|2232.5|2226.5|2
1621354870000|2021-05-18 16:21:10|2232.5|2226.5|2232.1|2226.1|2232.5|2226.5|2232.1|2226.1|2
1621354900000|2021-05-18 16:21:40|2231.9|2225.9|2231.8|2225.8|2231.9|2225.9|2231.8|2225.8|2
1621354920000|2021-05-18 16:22:00|2231.5|2225.5|2231.6|2225.6|2231.8|2225.8|2231.5|2225.5|4
1621354930000|2021-05-18 16:22:10|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|1
1621354980000|2021-05-18 16:23:00|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|1
1621355310000|2021-05-18 16:28:30|2232|2226|2232.5|2226.5|2232.5|2226.5|2232|2226|2
1621355350000|2021-05-18 16:29:10|2233|2227|2232.5|2226.5|2233.4|2227.4|2232.5|2226.5|3
1621355380000|2021-05-18 16:29:40|2232.3|2226.3|2232.3|2226.3|2232.8|2226.8|2231.9|2225.9|7
1621355390000|2021-05-18 16:29:50|2231.5|2225.5|2232.5|2226.5|2232.5|2226.5|2231.5|2225.5|3
1621355400000|2021-05-18 16:30:00|2232.3|2226.3|2232.5|2226.5|2232.5|2226.5|2232.3|2226.3|2
1621355590000|2021-05-18 16:33:10|2232|2226|2231.5|2225.5|2232|2226|2231.5|2225.5|2
1621355630000|2021-05-18 16:33:50|2231.8|2225.8|2231.8|2225.8|2232|2226|2231.8|2225.8|3
1621355690000|2021-05-18 16:34:50|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|1
1621355710000|2021-05-18 16:35:10|2231.4|2225.4|2227.8|2221.8|2231.4|2225.4|2227.8|2221.8|3
1621355730000|2021-05-18 16:35:30|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|1
1621355750000|2021-05-18 16:35:50|2229|2223|2229|2223|2229|2223|2229|2223|1
1621355810000|2021-05-18 16:36:50|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|1
1621355820000|2021-05-18 16:37:00|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|1
1621355830000|2021-05-18 16:37:10|2228.3|2222.3|2228.6|2222.6|2228.6|2222.6|2228.3|2222.3|2
1621355850000|2021-05-18 16:37:30|2228.5|2222.5|2228.9|2222.9|2228.9|2222.9|2228.5|2222.5|2
1621355890000|2021-05-18 16:38:10|2228.8|2222.8|2228.4|2222.4|2228.8|2222.8|2228.3|2222.3|4
1621355900000|2021-05-18 16:38:20|2228.5|2222.5|2228.5|2222.5|2228.5|2222.5|2228.5|2222.5|1
1621355920000|2021-05-18 16:38:40|2228.1|2222.1|2228.4|2222.4|2228.4|2222.4|2228.1|2222.1|2
1621355930000|2021-05-18 16:38:50|2229.8|2223.8|2230.5|2224.5|2230.5|2224.5|2229.8|2223.8|3
1621355940000|2021-05-18 16:39:00|2231|2225|2231|2225|2231|2225|2231|2225|1
1621356060000|2021-05-18 16:41:00|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|1
1621356260000|2021-05-18 16:44:20|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|1
1621356380000|2021-05-18 16:46:20|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|1
1621356390000|2021-05-18 16:46:30|2230.8|2224.8|2230.5|2224.5|2230.8|2224.8|2230.5|2224.5|2
1621356470000|2021-05-18 16:47:50|2230.3|2224.3|2229.9|2223.9|2230.3|2224.3|2229.3|2223.3|3
1621356480000|2021-05-18 16:48:00|2230|2224|2230|2224|2230|2224|2230|2224|1
1621356500000|2021-05-18 16:48:20|2229.9|2223.9|2229.9|2223.9|2229.9|2223.9|2229.9|2223.9|1
1621356610000|2021-05-18 16:50:10|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|1
1621356770000|2021-05-18 16:52:50|2230.1|2224.1|2231.3|2225.3|2231.3|2225.3|2230.1|2224.1|2
1621356900000|2021-05-18 16:55:00|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|1
1621356980000|2021-05-18 16:56:20|2230.5|2224.5|2230.4|2224.4|2230.5|2224.5|2230.4|2224.4|2
1621357140000|2021-05-18 16:59:00|2230.5|2224.5|2230.4|2224.4|2230.5|2224.5|2230.4|2224.4|2
1621357150000|2021-05-18 16:59:10|2230.9|2224.9|2231.1|2225.1|2231.1|2225.1|2230.8|2224.8|5
1621357160000|2021-05-18 16:59:20|2231.4|2225.4|2230.4|2224.4|2231.5|2225.5|2230.4|2224.4|3
1621382520000|2021-05-19 00:02:00|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|1
1621382550000|2021-05-19 00:02:30|2226.6|2220.6|2227|2221|2227|2221|2226.6|2220.6|2
1621382790000|2021-05-19 00:06:30|2226.9|2220.9|2226.6|2220.6|2226.9|2220.9|2226.6|2220.6|2
1621382930000|2021-05-19 00:08:50|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|1
1621382980000|2021-05-19 00:09:40|2227|2221|2227.4|2221.4|2227.4|2221.4|2227|2221|2
1621383040000|2021-05-19 00:10:40|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|1
1621383070000|2021-05-19 00:11:10|2227.8|2221.8|2227.5|2221.5|2227.8|2221.8|2227.5|2221.5|2
1621383280000|2021-05-19 00:14:40|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|1
1621383300000|2021-05-19 00:15:00|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|1
1621383490000|2021-05-19 00:18:10|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|1
1621383540000|2021-05-19 00:19:00|2228.6|2222.6|2229.1|2223.1|2229.1|2223.1|2228.6|2222.6|3
1621383580000|2021-05-19 00:19:40|2229.3|2223.3|2229.4|2223.4|2229.4|2223.4|2229.3|2223.3|2
1621383590000|2021-05-19 00:19:50|2229.1|2223.1|2228.1|2222.1|2229.1|2223.1|2228.1|2222.1|3
1621383620000|2021-05-19 00:20:20|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|1
1621383690000|2021-05-19 00:21:30|2227.1|2221.1|2226.6|2220.6|2227.1|2221.1|2226.6|2220.6|2
1621383700000|2021-05-19 00:21:40|2226.8|2220.8|2226.6|2220.6|2227|2221|2226.6|2220.6|4
1621383720000|2021-05-19 00:22:00|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|1
1621383870000|2021-05-19 00:24:30|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|1
1621383900000|2021-05-19 00:25:00|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|1
1621383910000|2021-05-19 00:25:10|2226.1|2220.1|2226.1|2220.1|2226.6|2220.6|2226.1|2220.1|3
1621383920000|2021-05-19 00:25:20|2226.6|2220.6|2226.9|2220.9|2226.9|2220.9|2226.6|2220.6|2
1621383940000|2021-05-19 00:25:40|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|1
1621383960000|2021-05-19 00:26:00|2226.3|2220.3|2226.6|2220.6|2226.6|2220.6|2226.3|2220.3|2
1621384050000|2021-05-19 00:27:30|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|1
1621384250000|2021-05-19 00:30:50|2227.3|2221.3|2227.1|2221.1|2227.3|2221.3|2227.1|2221.1|2
1621384280000|2021-05-19 00:31:20|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|1
1621384290000|2021-05-19 00:31:30|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|1
1621384380000|2021-05-19 00:33:00|2227.3|2221.3|2227.5|2221.5|2227.5|2221.5|2227.3|2221.3|2
1621384390000|2021-05-19 00:33:10|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|1
1621385150000|2021-05-19 00:45:50|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|1
1621385600000|2021-05-19 00:53:20|2226.9|2220.9|2227.9|2221.9|2227.9|2221.9|2226.9|2220.9|2
1621385840000|2021-05-19 00:57:20|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|1
1621386010000|2021-05-19 01:00:10|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|1
1621386020000|2021-05-19 01:00:20|2227.3|2221.3|2225.6|2219.6|2227.3|2221.3|2225.6|2219.6|4
1621386030000|2021-05-19 01:00:30|2225.8|2219.8|2225.8|2219.8|2225.8|2219.8|2225.8|2219.8|1
1621386100000|2021-05-19 01:01:40|2226.1|2220.1|2226.6|2220.6|2226.6|2220.6|2226.1|2220.1|2
1621386130000|2021-05-19 01:02:10|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|1
1621386160000|2021-05-19 01:02:40|2227|2221|2227|2221|2227|2221|2227|2221|1
1621386170000|2021-05-19 01:02:50|2227.1|2221.1|2227.4|2221.4|2227.4|2221.4|2227.1|2221.1|2
1621386260000|2021-05-19 01:04:20|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|1
1621386270000|2021-05-19 01:04:30|2228.4|2222.4|2228.6|2222.6|2228.6|2222.6|2228.4|2222.4|2
1621386290000|2021-05-19 01:04:50|2228.9|2222.9|2230.1|2224.1|2230.1|2224.1|2228.9|2222.9|2
1621386320000|2021-05-19 01:05:20|2230.4|2224.4|2230.4|2224.4|2230.4|2224.4|2230.4|2224.4|1
1621386360000|2021-05-19 01:06:00|2230.6|2224.6|2232.1|2226.1|2232.1|2226.1|2230.6|2224.6|3
1621386370000|2021-05-19 01:06:10|2232|2226|2232|2226|2232|2226|2232|2226|1
1621386380000|2021-05-19 01:06:20|2232.9|2226.9|2232.4|2226.4|2234|2228|2232.4|2226.4|7
1621386450000|2021-05-19 01:07:30|2232.9|2226.9|2232.6|2226.6|2233.4|2227.4|2232.5|2226.5|6
1621386460000|2021-05-19 01:07:40|2232.9|2226.9|2232.9|2226.9|2232.9|2226.9|2232.9|2226.9|1
1621386470000|2021-05-19 01:07:50|2232.6|2226.6|2232.8|2226.8|2232.9|2226.9|2232.6|2226.6|4
1621386490000|2021-05-19 01:08:10|2232.6|2226.6|2232.4|2226.4|2232.6|2226.6|2232.4|2226.4|2
1621386500000|2021-05-19 01:08:20|2232.8|2226.8|2232.5|2226.5|2232.8|2226.8|2232.5|2226.5|4
1621386510000|2021-05-19 01:08:30|2232.4|2226.4|2232.4|2226.4|2232.4|2226.4|2232.4|2226.4|1
1621386520000|2021-05-19 01:08:40|2232.6|2226.6|2232.6|2226.6|2233.3|2227.3|2232.4|2226.4|13
1621386530000|2021-05-19 01:08:50|2232.9|2226.9|2232.9|2226.9|2233.1|2227.1|2232.9|2226.9|3
1621386550000|2021-05-19 01:09:10|2232.4|2226.4|2233.4|2227.4|2233.4|2227.4|2232.4|2226.4|3
1621386560000|2021-05-19 01:09:20|2233.6|2227.6|2233.9|2227.9|2233.9|2227.9|2233.6|2227.6|6
1621386570000|2021-05-19 01:09:30|2233.8|2227.8|2233.6|2227.6|2233.9|2227.9|2233.6|2227.6|5
1621386590000|2021-05-19 01:09:50|2233.9|2227.9|2233.9|2227.9|2233.9|2227.9|2233.9|2227.9|1
1621386600000|2021-05-19 01:10:00|2234|2228|2234|2228|2234|2228|2234|2228|1
1621386630000|2021-05-19 01:10:30|2233.1|2227.1|2233|2227|2233.1|2227.1|2233|2227|2
1621386640000|2021-05-19 01:10:40|2233.6|2227.6|2233.9|2227.9|2233.9|2227.9|2233.6|2227.6|2
1621386660000|2021-05-19 01:11:00|2233|2227|2233|2227|2233|2227|2233|2227|1
1621386710000|2021-05-19 01:11:50|2232.9|2226.9|2232.9|2226.9|2232.9|2226.9|2232.9|2226.9|1
1621386720000|2021-05-19 01:12:00|2232.6|2226.6|2232|2226|2232.6|2226.6|2232|2226|3
1621386770000|2021-05-19 01:12:50|2231.1|2225.1|2230.4|2224.4|2231.1|2225.1|2230.1|2224.1|4
1621386780000|2021-05-19 01:13:00|2230.6|2224.6|2230.9|2224.9|2230.9|2224.9|2230.6|2224.6|2
1621386830000|2021-05-19 01:13:50|2230.8|2224.8|2230.6|2224.6|2230.8|2224.8|2230.6|2224.6|2
1621386850000|2021-05-19 01:14:10|2229.4|2223.4|2229.9|2223.9|2229.9|2223.9|2229.4|2223.4|2
1621386880000|2021-05-19 01:14:40|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|1
1621386930000|2021-05-19 01:15:30|2230|2224|2230|2224|2230|2224|2230|2224|1
1621386950000|2021-05-19 01:15:50|2230.6|2224.6|2230.8|2224.8|2230.8|2224.8|2230.6|2224.6|2
1621386960000|2021-05-19 01:16:00|2231|2225|2231.6|2225.6|2231.6|2225.6|2231|2225|2
1621387210000|2021-05-19 01:20:10|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|1
1621387240000|2021-05-19 01:20:40|2231.9|2225.9|2231.9|2225.9|2231.9|2225.9|2231.9|2225.9|1
1621387350000|2021-05-19 01:22:30|2231.1|2225.1|2231.9|2225.9|2231.9|2225.9|2231.1|2225.1|2
1621387570000|2021-05-19 01:26:10|2232.6|2226.6|2232.6|2226.6|2232.6|2226.6|2232.6|2226.6|1
1621387590000|2021-05-19 01:26:30|2232.9|2226.9|2233.6|2227.6|2233.6|2227.6|2232.9|2226.9|4
1621387600000|2021-05-19 01:26:40|2233.9|2227.9|2233.9|2227.9|2233.9|2227.9|2233.9|2227.9|1
1621387650000|2021-05-19 01:27:30|2233.6|2227.6|2233.6|2227.6|2233.6|2227.6|2233.6|2227.6|1
1621387750000|2021-05-19 01:29:10|2233.9|2227.9|2234.1|2228.1|2234.1|2228.1|2233.9|2227.9|2
1621387800000|2021-05-19 01:30:00|2234.3|2228.3|2234.4|2228.4|2234.4|2228.4|2234.3|2228.3|2
1621387820000|2021-05-19 01:30:20|2234.6|2228.6|2235.6|2229.6|2235.6|2229.6|2234.6|2228.6|2
1621387830000|2021-05-19 01:30:30|2236.9|2230.9|2237.3|2231.3|2237.3|2231.3|2236.9|2230.9|2
1621387870000|2021-05-19 01:31:10|2237.4|2231.4|2237.4|2231.4|2237.4|2231.4|2237.4|2231.4|1
1621387880000|2021-05-19 01:31:20|2237.6|2231.6|2237.6|2231.6|2237.6|2231.6|2237.6|2231.6|1
1621387890000|2021-05-19 01:31:30|2236.5|2230.5|2236.9|2230.9|2236.9|2230.9|2236.5|2230.5|2
1621387910000|2021-05-19 01:31:50|2237.1|2231.1|2237.1|2231.1|2237.1|2231.1|2237.1|2231.1|1
1621388000000|2021-05-19 01:33:20|2237.5|2231.5|2237.5|2231.5|2237.5|2231.5|2237.5|2231.5|1
1621388020000|2021-05-19 01:33:40|2237.4|2231.4|2237.4|2231.4|2237.4|2231.4|2237.4|2231.4|1
1621388050000|2021-05-19 01:34:10|2237.1|2231.1|2237.4|2231.4|2237.4|2231.4|2237.1|2231.1|2
1621388080000|2021-05-19 01:34:40|2237.1|2231.1|2237.4|2231.4|2237.4|2231.4|2237.1|2231.1|2
1621388100000|2021-05-19 01:35:00|2237.6|2231.6|2237.6|2231.6|2237.6|2231.6|2237.6|2231.6|1
1621388150000|2021-05-19 01:35:50|2238|2232|2237.9|2231.9|2238|2232|2237.9|2231.9|2
1621388160000|2021-05-19 01:36:00|2237.6|2231.6|2237.6|2231.6|2237.6|2231.6|2237.6|2231.6|1
1621388170000|2021-05-19 01:36:10|2237.4|2231.4|2237.4|2231.4|2237.4|2231.4|2237.4|2231.4|1
1621388230000|2021-05-19 01:37:10|2237.1|2231.1|2236.9|2230.9|2237.1|2231.1|2236.9|2230.9|2
1621388240000|2021-05-19 01:37:20|2236.6|2230.6|2235.9|2229.9|2236.6|2230.6|2235.9|2229.9|2
1621388290000|2021-05-19 01:38:10|2236.1|2230.1|2236.1|2230.1|2236.1|2230.1|2236.1|2230.1|1
1621388380000|2021-05-19 01:39:40|2236.6|2230.6|2236.9|2230.9|2236.9|2230.9|2236.6|2230.6|2
1621388430000|2021-05-19 01:40:30|2237.3|2231.3|2236.9|2230.9|2237.3|2231.3|2236.9|2230.9|2
1621388440000|2021-05-19 01:40:40|2236.6|2230.6|2236.4|2230.4|2237.3|2231.3|2236.4|2230.4|3
1621388550000|2021-05-19 01:42:30|2236.5|2230.5|2236.5|2230.5|2236.5|2230.5|2236.5|2230.5|1
1621388610000|2021-05-19 01:43:30|2236.4|2230.4|2236.4|2230.4|2236.4|2230.4|2236.4|2230.4|1
1621388660000|2021-05-19 01:44:20|2236.5|2230.5|2236.5|2230.5|2236.5|2230.5|2236.5|2230.5|1
1621388670000|2021-05-19 01:44:30|2236.1|2230.1|2236.1|2230.1|2236.1|2230.1|2236.1|2230.1|1
1621388690000|2021-05-19 01:44:50|2235.9|2229.9|2235.9|2229.9|2235.9|2229.9|2235.9|2229.9|1
1621388710000|2021-05-19 01:45:10|2235.6|2229.6|2235.8|2229.8|2235.8|2229.8|2235.5|2229.5|7
1621388720000|2021-05-19 01:45:20|2235.6|2229.6|2235.6|2229.6|2235.6|2229.6|2235.5|2229.5|3
1621388740000|2021-05-19 01:45:40|2235.8|2229.8|2235.8|2229.8|2235.8|2229.8|2235.8|2229.8|1
1621388790000|2021-05-19 01:46:30|2235.5|2229.5|2233.4|2227.4|2235.5|2229.5|2233.4|2227.4|2
1621388800000|2021-05-19 01:46:40|2233.5|2227.5|2233.6|2227.6|2233.6|2227.6|2233.5|2227.5|2
1621388850000|2021-05-19 01:47:30|2233.9|2227.9|2233.9|2227.9|2233.9|2227.9|2233.9|2227.9|1
1621388870000|2021-05-19 01:47:50|2233.6|2227.6|2233.1|2227.1|2233.6|2227.6|2233.1|2227.1|2
1621388880000|2021-05-19 01:48:00|2233.3|2227.3|2233.3|2227.3|2233.3|2227.3|2233.3|2227.3|1
1621388890000|2021-05-19 01:48:10|2233|2227|2233|2227|2233|2227|2233|2227|1
1621389000000|2021-05-19 01:50:00|2232.9|2226.9|2232.9|2226.9|2232.9|2226.9|2232.9|2226.9|1
1621389040000|2021-05-19 01:50:40|2232.6|2226.6|2232.6|2226.6|2232.6|2226.6|2232.6|2226.6|1
1621389080000|2021-05-19 01:51:20|2232.9|2226.9|2232.9|2226.9|2232.9|2226.9|2232.9|2226.9|1
1621389220000|2021-05-19 01:53:40|2232.6|2226.6|2231.4|2225.4|2232.6|2226.6|2231.1|2225.1|18
1621389230000|2021-05-19 01:53:50|2232.6|2226.6|2231.8|2225.8|2232.6|2226.6|2231.8|2225.8|2
1621389240000|2021-05-19 01:54:00|2232.1|2226.1|2232.1|2226.1|2232.6|2226.6|2231.8|2225.8|13
1621389270000|2021-05-19 01:54:30|2232.4|2226.4|2232.6|2226.6|2232.6|2226.6|2232.1|2226.1|10
1621389310000|2021-05-19 01:55:10|2232.4|2226.4|2232.1|2226.1|2232.4|2226.4|2232.1|2226.1|2
1621389320000|2021-05-19 01:55:20|2232.4|2226.4|2232.1|2226.1|2232.6|2226.6|2232.1|2226.1|3
1621389360000|2021-05-19 01:56:00|2232.4|2226.4|2232.4|2226.4|2232.4|2226.4|2232.4|2226.4|1
1621389380000|2021-05-19 01:56:20|2232.1|2226.1|2232.1|2226.1|2232.1|2226.1|2232.1|2226.1|1
1621389400000|2021-05-19 01:56:40|2232.4|2226.4|2232.1|2226.1|2232.4|2226.4|2232.1|2226.1|2
1621389420000|2021-05-19 01:57:00|2232.4|2226.4|2232.4|2226.4|2232.4|2226.4|2232.4|2226.4|1
1621389430000|2021-05-19 01:57:10|2232.1|2226.1|2232.4|2226.4|2232.4|2226.4|2232.1|2226.1|2
1621389440000|2021-05-19 01:57:20|2232.1|2226.1|2232.1|2226.1|2232.1|2226.1|2231.9|2225.9|3
1621389450000|2021-05-19 01:57:30|2232.4|2226.4|2232.4|2226.4|2232.4|2226.4|2232.4|2226.4|1
1621389480000|2021-05-19 01:58:00|2232.6|2226.6|2232.4|2226.4|2232.6|2226.6|2232.4|2226.4|2
1621389600000|2021-05-19 02:00:00|2232.5|2226.5|2232.5|2226.5|2232.5|2226.5|2232.5|2226.5|1
1621389620000|2021-05-19 02:00:20|2232.6|2226.6|2232.6|2226.6|2232.6|2226.6|2232.6|2226.6|1
1621389740000|2021-05-19 02:02:20|2232.8|2226.8|2232.6|2226.6|2232.8|2226.8|2232.6|2226.6|2
1621389790000|2021-05-19 02:03:10|2232.4|2226.4|2232.4|2226.4|2232.4|2226.4|2232.4|2226.4|1
1621389890000|2021-05-19 02:04:50|2232.1|2226.1|2232.4|2226.4|2232.4|2226.4|2232.1|2226.1|2
1621389900000|2021-05-19 02:05:00|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|1
1621389910000|2021-05-19 02:05:10|2231.1|2225.1|2230.6|2224.6|2231.1|2225.1|2230.6|2224.6|2
1621389920000|2021-05-19 02:05:20|2230.4|2224.4|2228.5|2222.5|2230.4|2224.4|2228.5|2222.5|5
1621389930000|2021-05-19 02:05:30|2228.4|2222.4|2226.6|2220.6|2228.4|2222.4|2226.6|2220.6|6
1621389950000|2021-05-19 02:05:50|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|1
1621389960000|2021-05-19 02:06:00|2226.1|2220.1|2226.4|2220.4|2226.4|2220.4|2226.1|2220.1|2
1621390000000|2021-05-19 02:06:40|2225|2219|2225.9|2219.9|2225.9|2219.9|2225|2219|2
1621390030000|2021-05-19 02:07:10|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|1
1621390040000|2021-05-19 02:07:20|2226.4|2220.4|2227.9|2221.9|2228.4|2222.4|2226.4|2220.4|4
1621390050000|2021-05-19 02:07:30|2228.3|2222.3|2228.1|2222.1|2228.3|2222.3|2228|2222|3
1621390070000|2021-05-19 02:07:50|2228|2222|2228|2222|2228|2222|2228|2222|1
1621390110000|2021-05-19 02:08:30|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|1
1621390190000|2021-05-19 02:09:50|2227.1|2221.1|2225.6|2219.6|2227.1|2221.1|2225.6|2219.6|2
1621390220000|2021-05-19 02:10:20|2225.9|2219.9|2226.1|2220.1|2226.1|2220.1|2225.9|2219.9|2
1621390250000|2021-05-19 02:10:50|2226.3|2220.3|2226.9|2220.9|2226.9|2220.9|2226.3|2220.3|4
1621390260000|2021-05-19 02:11:00|2226.6|2220.6|2226.9|2220.9|2226.9|2220.9|2226.6|2220.6|2
1621390280000|2021-05-19 02:11:20|2226.8|2220.8|2227.1|2221.1|2227.1|2221.1|2226.8|2220.8|3
1621390330000|2021-05-19 02:12:10|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|1
1621390350000|2021-05-19 02:12:30|2227.1|2221.1|2226.6|2220.6|2227.1|2221.1|2226.6|2220.6|2
1621390370000|2021-05-19 02:12:50|2226.9|2220.9|2227.1|2221.1|2227.1|2221.1|2226.9|2220.9|2
1621390390000|2021-05-19 02:13:10|2226.9|2220.9|2226.6|2220.6|2226.9|2220.9|2226.6|2220.6|2
1621390450000|2021-05-19 02:14:10|2226.9|2220.9|2227.1|2221.1|2227.1|2221.1|2226.9|2220.9|2
1621390480000|2021-05-19 02:14:40|2227.3|2221.3|2227.1|2221.1|2227.3|2221.3|2227.1|2221.1|2
1621390490000|2021-05-19 02:14:50|2226.9|2220.9|2227|2221|2227|2221|2226.9|2220.9|2
1621390750000|2021-05-19 02:19:10|2226.9|2220.9|2226.1|2220.1|2226.9|2220.9|2225.6|2219.6|4
1621391310000|2021-05-19 02:28:30|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|1
1621391320000|2021-05-19 02:28:40|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|1
1621391370000|2021-05-19 02:29:30|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|1
1621391400000|2021-05-19 02:30:00|2226.4|2220.4|2226.6|2220.6|2226.6|2220.6|2226.4|2220.4|2
1621391410000|2021-05-19 02:30:10|2226.9|2220.9|2227.4|2221.4|2227.4|2221.4|2226.9|2220.9|3
1621391430000|2021-05-19 02:30:30|2228.1|2222.1|2228|2222|2228.4|2222.4|2226.6|2220.6|4
1621391440000|2021-05-19 02:30:40|2227.9|2221.9|2228.1|2222.1|2228.1|2222.1|2227.9|2221.9|3
1621391450000|2021-05-19 02:30:50|2228|2222|2228|2222|2228|2222|2227.6|2221.6|8
1621391460000|2021-05-19 02:31:00|2228.3|2222.3|2228|2222|2228.3|2222.3|2227.9|2221.9|4
1621391470000|2021-05-19 02:31:10|2227.3|2221.3|2227.3|2221.3|2227.9|2221.9|2227.3|2221.3|3
1621391480000|2021-05-19 02:31:20|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|1
1621391510000|2021-05-19 02:31:50|2226.9|2220.9|2226.4|2220.4|2226.9|2220.9|2226.4|2220.4|5
1621391520000|2021-05-19 02:32:00|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|1
1621391530000|2021-05-19 02:32:10|2226.4|2220.4|2226.4|2220.4|2226.6|2220.6|2226.4|2220.4|3
1621391540000|2021-05-19 02:32:20|2226.6|2220.6|2226.3|2220.3|2226.6|2220.6|2226.3|2220.3|2
1621391570000|2021-05-19 02:32:50|2226.6|2220.6|2226.3|2220.3|2226.6|2220.6|2226.3|2220.3|2
1621391590000|2021-05-19 02:33:10|2226.6|2220.6|2226.3|2220.3|2226.6|2220.6|2226.3|2220.3|2
1621391610000|2021-05-19 02:33:30|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|1
1621391800000|2021-05-19 02:36:40|2226|2220|2226.1|2220.1|2226.1|2220.1|2226|2220|2
1621391810000|2021-05-19 02:36:50|2226.6|2220.6|2226.8|2220.8|2226.8|2220.8|2226.6|2220.6|2
1621391820000|2021-05-19 02:37:00|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|1
1621391840000|2021-05-19 02:37:20|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|1
1621391850000|2021-05-19 02:37:30|2226.1|2220.1|2225.6|2219.6|2226.1|2220.1|2225.6|2219.6|3
1621391860000|2021-05-19 02:37:40|2225.4|2219.4|2224.8|2218.8|2225.4|2219.4|2224.8|2218.8|3
1621391890000|2021-05-19 02:38:10|2224.9|2218.9|2223.9|2217.9|2224.9|2218.9|2223.9|2217.9|2
1621391900000|2021-05-19 02:38:20|2224.1|2218.1|2223.8|2217.8|2224.1|2218.1|2223.4|2217.4|5
1621391910000|2021-05-19 02:38:30|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|1
1621391940000|2021-05-19 02:39:00|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|1
1621391960000|2021-05-19 02:39:20|2223.1|2217.1|2223|2217|2223.1|2217.1|2223|2217|2
1621392230000|2021-05-19 02:43:50|2223.1|2217.1|2224.1|2218.1|2224.1|2218.1|2223.1|2217.1|2
1621392270000|2021-05-19 02:44:30|2224.4|2218.4|2224.5|2218.5|2224.5|2218.5|2224.4|2218.4|2
1621392330000|2021-05-19 02:45:30|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|1
1621392470000|2021-05-19 02:47:50|2224.5|2218.5|2224.4|2218.4|2224.5|2218.5|2224.4|2218.4|2
1621392500000|2021-05-19 02:48:20|2224.5|2218.5|2224.4|2218.4|2224.5|2218.5|2224.4|2218.4|2
1621392510000|2021-05-19 02:48:30|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|1
1621392520000|2021-05-19 02:48:40|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|1
1621392540000|2021-05-19 02:49:00|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|1
1621392570000|2021-05-19 02:49:30|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|1
1621392580000|2021-05-19 02:49:40|2224.5|2218.5|2224.4|2218.4|2224.5|2218.5|2224.4|2218.4|2
1621392620000|2021-05-19 02:50:20|2224.5|2218.5|2224.4|2218.4|2224.5|2218.5|2224.4|2218.4|2
1621392650000|2021-05-19 02:50:50|2224.5|2218.5|2224.4|2218.4|2224.5|2218.5|2224.4|2218.4|2
1621392730000|2021-05-19 02:52:10|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|1
1621392780000|2021-05-19 02:53:00|2224.1|2218.1|2224.1|2218.1|2224.1|2218.1|2224.1|2218.1|1
1621392830000|2021-05-19 02:53:50|2223.9|2217.9|2223.9|2217.9|2223.9|2217.9|2223.6|2217.6|3
1621392840000|2021-05-19 02:54:00|2223.4|2217.4|2222.6|2216.6|2223.4|2217.4|2222.6|2216.6|3
1621392850000|2021-05-19 02:54:10|2222.3|2216.3|2222.4|2216.4|2222.4|2216.4|2222.3|2216.3|2
1621392860000|2021-05-19 02:54:20|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|1
1621392870000|2021-05-19 02:54:30|2222|2216|2221.8|2215.8|2222|2216|2221.8|2215.8|2
1621392930000|2021-05-19 02:55:30|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|1
1621392970000|2021-05-19 02:56:10|2220.4|2214.4|2219.9|2213.9|2220.4|2214.4|2219.9|2213.9|2
1621392980000|2021-05-19 02:56:20|2220.6|2214.6|2220.3|2214.3|2220.6|2214.6|2220.3|2214.3|2
1621392990000|2021-05-19 02:56:30|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|1
1621393010000|2021-05-19 02:56:50|2220.3|2214.3|2220.1|2214.1|2220.3|2214.3|2220.1|2214.1|2
1621393040000|2021-05-19 02:57:20|2220|2214|2220|2214|2220|2214|2220|2214|1
1621393050000|2021-05-19 02:57:30|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|1
1621393080000|2021-05-19 02:58:00|2220|2214|2220|2214|2220|2214|2220|2214|1
1621393140000|2021-05-19 02:59:00|2220.4|2214.4|2220.5|2214.5|2220.5|2214.5|2220.4|2214.4|2
1621393160000|2021-05-19 02:59:20|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|1
1621393190000|2021-05-19 02:59:50|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|1
1621393200000|2021-05-19 03:00:00|2219.3|2213.3|2218.6|2212.6|2219.3|2213.3|2218.5|2212.5|3
1621393210000|2021-05-19 03:00:10|2218.9|2212.9|2219.9|2213.9|2220.5|2214.5|2218.9|2212.9|13
1621393220000|2021-05-19 03:00:20|2220|2214|2220.1|2214.1|2220.1|2214.1|2220|2214|2
1621393270000|2021-05-19 03:01:10|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|1
1621393330000|2021-05-19 03:02:10|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|1
1621393340000|2021-05-19 03:02:20|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|1
1621393350000|2021-05-19 03:02:30|2219.9|2213.9|2222.4|2216.4|2222.4|2216.4|2219.9|2213.9|3
1621393360000|2021-05-19 03:02:40|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|1
1621393390000|2021-05-19 03:03:10|2222.3|2216.3|2222.1|2216.1|2222.3|2216.3|2222.1|2216.1|2
1621393420000|2021-05-19 03:03:40|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|1
1621393440000|2021-05-19 03:04:00|2221.1|2215.1|2221.3|2215.3|2221.3|2215.3|2221.1|2215.1|2
1621393450000|2021-05-19 03:04:10|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|1
1621393460000|2021-05-19 03:04:20|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|1
1621393470000|2021-05-19 03:04:30|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|1
1621393480000|2021-05-19 03:04:40|2220.9|2214.9|2220.9|2214.9|2220.9|2214.9|2220.9|2214.9|1
1621393500000|2021-05-19 03:05:00|2221.3|2215.3|2220.4|2214.4|2221.3|2215.3|2220.4|2214.4|2
1621393510000|2021-05-19 03:05:10|2221.1|2215.1|2219.9|2213.9|2221.1|2215.1|2219.9|2213.9|2
1621393520000|2021-05-19 03:05:20|2221.1|2215.1|2220.1|2214.1|2221.1|2215.1|2220.1|2214.1|2
1621393620000|2021-05-19 03:07:00|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|1
1621393720000|2021-05-19 03:08:40|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|1
1621393730000|2021-05-19 03:08:50|2222.9|2216.9|2223.9|2217.9|2224|2218|2222.9|2216.9|6
1621393740000|2021-05-19 03:09:00|2224|2218|2224.1|2218.1|2224.3|2218.3|2224|2218|3
1621393760000|2021-05-19 03:09:20|2224.4|2218.4|2224.1|2218.1|2224.4|2218.4|2224.1|2218.1|2
1621393890000|2021-05-19 03:11:30|2223.9|2217.9|2223.9|2217.9|2223.9|2217.9|2223.9|2217.9|1
1621393900000|2021-05-19 03:11:40|2224.1|2218.1|2223.9|2217.9|2224.1|2218.1|2223.9|2217.9|2
1621393910000|2021-05-19 03:11:50|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|1
1621393920000|2021-05-19 03:12:00|2223.9|2217.9|2223.6|2217.6|2223.9|2217.9|2223.6|2217.6|2
1621393950000|2021-05-19 03:12:30|2223.4|2217.4|2223.5|2217.5|2223.5|2217.5|2223.1|2217.1|3
1621393960000|2021-05-19 03:12:40|2223.6|2217.6|2223.3|2217.3|2223.8|2217.8|2223.3|2217.3|5
1621393990000|2021-05-19 03:13:10|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|1
1621394000000|2021-05-19 03:13:20|2223.6|2217.6|2223.9|2217.9|2223.9|2217.9|2223.6|2217.6|2
1621394020000|2021-05-19 03:13:40|2224.1|2218.1|2224.1|2218.1|2224.1|2218.1|2224.1|2218.1|1
1621394030000|2021-05-19 03:13:50|2223.9|2217.9|2223.6|2217.6|2223.9|2217.9|2223.6|2217.6|2
1621394040000|2021-05-19 03:14:00|2223.9|2217.9|2223.6|2217.6|2224.1|2218.1|2223.6|2217.6|4
1621394050000|2021-05-19 03:14:10|2223.9|2217.9|2223.4|2217.4|2223.9|2217.9|2223.4|2217.4|5
1621394060000|2021-05-19 03:14:20|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|1
1621394080000|2021-05-19 03:14:40|2223.9|2217.9|2223.6|2217.6|2224|2218|2223.6|2217.6|4
1621394110000|2021-05-19 03:15:10|2223.4|2217.4|2222.4|2216.4|2223.4|2217.4|2222.4|2216.4|3
1621394120000|2021-05-19 03:15:20|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|1
1621394140000|2021-05-19 03:15:40|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|1
1621394160000|2021-05-19 03:16:00|2222|2216|2221.8|2215.8|2222|2216|2221.8|2215.8|2
1621394170000|2021-05-19 03:16:10|2221.5|2215.5|2221.8|2215.8|2221.8|2215.8|2221.5|2215.5|2
1621394200000|2021-05-19 03:16:40|2221.9|2215.9|2221.8|2215.8|2221.9|2215.9|2221.8|2215.8|4
1621394210000|2021-05-19 03:16:50|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|1
1621394220000|2021-05-19 03:17:00|2222.1|2216.1|2222.3|2216.3|2222.4|2216.4|2222.1|2216.1|4
1621394230000|2021-05-19 03:17:10|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|2222.4|2216.4|3
1621394240000|2021-05-19 03:17:20|2222.9|2216.9|2222.9|2216.9|2223.4|2217.4|2222.9|2216.9|3
1621394250000|2021-05-19 03:17:30|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|2222.4|2216.4|3
1621394290000|2021-05-19 03:18:10|2222.4|2216.4|2222.4|2216.4|2222.4|2216.4|2222.4|2216.4|1
1621394300000|2021-05-19 03:18:20|2222.6|2216.6|2222.4|2216.4|2222.9|2216.9|2222.4|2216.4|4
1621394310000|2021-05-19 03:18:30|2222.6|2216.6|2222.6|2216.6|2222.9|2216.9|2222.4|2216.4|5
1621394340000|2021-05-19 03:19:00|2222.4|2216.4|2222.1|2216.1|2222.4|2216.4|2222.1|2216.1|3
1621394370000|2021-05-19 03:19:30|2222.3|2216.3|2222.6|2216.6|2222.6|2216.6|2222.3|2216.3|2
1621394380000|2021-05-19 03:19:40|2222.9|2216.9|2222.6|2216.6|2222.9|2216.9|2222.6|2216.6|2
1621394390000|2021-05-19 03:19:50|2222.9|2216.9|2222.9|2216.9|2222.9|2216.9|2222.9|2216.9|1
1621394410000|2021-05-19 03:20:10|2222.8|2216.8|2222.6|2216.6|2222.8|2216.8|2222.6|2216.6|2
1621394420000|2021-05-19 03:20:20|2222.9|2216.9|2222.9|2216.9|2222.9|2216.9|2222.9|2216.9|1
1621394470000|2021-05-19 03:21:10|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|1
1621394650000|2021-05-19 03:24:10|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|1
1621394690000|2021-05-19 03:24:50|2221.8|2215.8|2221.6|2215.6|2221.8|2215.8|2221.6|2215.6|2
1621394750000|2021-05-19 03:25:50|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|1
1621394860000|2021-05-19 03:27:40|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|1
1621394920000|2021-05-19 03:28:40|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|1
1621394940000|2021-05-19 03:29:00|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|1
1621394990000|2021-05-19 03:29:50|2220.3|2214.3|2219.4|2213.4|2220.3|2214.3|2219.4|2213.4|2
1621395010000|2021-05-19 03:30:10|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|1
1621395060000|2021-05-19 03:31:00|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|1
1621395800000|2021-05-19 03:43:20|2220|2214|2219.8|2213.8|2220|2214|2219.8|2213.8|2
1621395820000|2021-05-19 03:43:40|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|1
1621395920000|2021-05-19 03:45:20|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|1
1621395930000|2021-05-19 03:45:30|2219.6|2213.6|2221|2215|2221|2215|2219.6|2213.6|4
1621395950000|2021-05-19 03:45:50|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|1
1621396050000|2021-05-19 03:47:30|2220.6|2214.6|2220.4|2214.4|2220.6|2214.6|2220.4|2214.4|2
1621399380000|2021-05-19 04:43:00|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|1
1621399530000|2021-05-19 04:45:30|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|1
1621399710000|2021-05-19 04:48:30|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|1
1621399730000|2021-05-19 04:48:50|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|1
1621400170000|2021-05-19 04:56:10|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|1
1621400480000|2021-05-19 05:01:20|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|1
1621400580000|2021-05-19 05:03:00|2219.5|2213.5|2217.4|2211.4|2219.5|2213.5|2217.4|2211.4|2
1621400590000|2021-05-19 05:03:10|2217.6|2211.6|2216.9|2210.9|2217.6|2211.6|2216.9|2210.9|2
1621400600000|2021-05-19 05:03:20|2217.3|2211.3|2214.9|2208.9|2217.3|2211.3|2214.9|2208.9|4
1621400610000|2021-05-19 05:03:30|2214.6|2208.6|2215.5|2209.5|2215.5|2209.5|2214.6|2208.6|2
1621400710000|2021-05-19 05:05:10|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|1
1621400730000|2021-05-19 05:05:30|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|1
1621400740000|2021-05-19 05:05:40|2216.9|2210.9|2217.6|2211.6|2217.6|2211.6|2216.9|2210.9|2
1621400790000|2021-05-19 05:06:30|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|1
1621400860000|2021-05-19 05:07:40|2217.9|2211.9|2218.1|2212.1|2218.4|2212.4|2217.9|2211.9|3
1621400890000|2021-05-19 05:08:10|2218.4|2212.4|2218.5|2212.5|2218.5|2212.5|2218.4|2212.4|2
1621400900000|2021-05-19 05:08:20|2218.6|2212.6|2218.6|2212.6|2218.6|2212.6|2218.6|2212.6|1
1621400950000|2021-05-19 05:09:10|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|1
1621401020000|2021-05-19 05:10:20|2218.6|2212.6|2218.6|2212.6|2218.6|2212.6|2218.6|2212.6|1
1621401060000|2021-05-19 05:11:00|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|1
1621401330000|2021-05-19 05:15:30|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|1
1621401340000|2021-05-19 05:15:40|2218.9|2212.9|2217.9|2211.9|2218.9|2212.9|2217.9|2211.9|2
1621401350000|2021-05-19 05:15:50|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|1
1621401390000|2021-05-19 05:16:30|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|1
1621401450000|2021-05-19 05:17:30|2217.8|2211.8|2218.6|2212.6|2218.6|2212.6|2217.8|2211.8|2
1621401480000|2021-05-19 05:18:00|2220|2214|2221.1|2215.1|2221.1|2215.1|2220|2214|2
1621401490000|2021-05-19 05:18:10|2221.4|2215.4|2221.8|2215.8|2221.8|2215.8|2221.1|2215.1|4
1621401510000|2021-05-19 05:18:30|2220.9|2214.9|2220.9|2214.9|2220.9|2214.9|2220.9|2214.9|1
1621401560000|2021-05-19 05:19:20|2221.8|2215.8|2220.4|2214.4|2221.8|2215.8|2220.4|2214.4|2
1621401570000|2021-05-19 05:19:30|2220.5|2214.5|2220.4|2214.4|2220.5|2214.5|2220.4|2214.4|2
1621401580000|2021-05-19 05:19:40|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|1
1621401950000|2021-05-19 05:25:50|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|1
1621401990000|2021-05-19 05:26:30|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|1
1621402040000|2021-05-19 05:27:20|2218.6|2212.6|2217.4|2211.4|2218.6|2212.6|2217.4|2211.4|2
1621402050000|2021-05-19 05:27:30|2218.1|2212.1|2217.4|2211.4|2218.1|2212.1|2217.4|2211.4|2
1621402200000|2021-05-19 05:30:00|2217.5|2211.5|2217.6|2211.6|2217.6|2211.6|2217.5|2211.5|2
1621402410000|2021-05-19 05:33:30|2217.5|2211.5|2216.3|2210.3|2217.5|2211.5|2216.3|2210.3|2
1621402450000|2021-05-19 05:34:10|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|1
1621402590000|2021-05-19 05:36:30|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|1
1621402600000|2021-05-19 05:36:40|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|1
1621402610000|2021-05-19 05:36:50|2215.6|2209.6|2215.4|2209.4|2215.6|2209.6|2215.4|2209.4|2
1621402710000|2021-05-19 05:38:30|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|1
1621402760000|2021-05-19 05:39:20|2217.1|2211.1|2217.4|2211.4|2217.4|2211.4|2217.1|2211.1|2
1621402770000|2021-05-19 05:39:30|2217.5|2211.5|2217.6|2211.6|2217.6|2211.6|2217.5|2211.5|2
1621402810000|2021-05-19 05:40:10|2217.5|2211.5|2217.4|2211.4|2217.5|2211.5|2217.4|2211.4|2
1621402830000|2021-05-19 05:40:30|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|1
1621402840000|2021-05-19 05:40:40|2216.1|2210.1|2216.4|2210.4|2216.4|2210.4|2215.9|2209.9|7
1621402870000|2021-05-19 05:41:10|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|1
1621402880000|2021-05-19 05:41:20|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|1
1621402900000|2021-05-19 05:41:40|2218.4|2212.4|2218.9|2212.9|2218.9|2212.9|2217.3|2211.3|6
1621402970000|2021-05-19 05:42:50|2219.9|2213.9|2219.8|2213.8|2219.9|2213.9|2219.8|2213.8|2
1621402990000|2021-05-19 05:43:10|2220|2214|2220|2214|2220|2214|2220|2214|1
1621403070000|2021-05-19 05:44:30|2220.1|2214.1|2220.6|2214.6|2221.1|2215.1|2220.1|2214.1|4
1621403080000|2021-05-19 05:44:40|2220.5|2214.5|2220.4|2214.4|2220.5|2214.5|2220.3|2214.3|3
1621403090000|2021-05-19 05:44:50|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|1
1621403100000|2021-05-19 05:45:00|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|1
1621403130000|2021-05-19 05:45:30|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|1
1621403140000|2021-05-19 05:45:40|2222|2216|2223.1|2217.1|2223.1|2217.1|2222|2216|2
1621403150000|2021-05-19 05:45:50|2223.4|2217.4|2223.6|2217.6|2223.6|2217.6|2223.4|2217.4|2
1621403190000|2021-05-19 05:46:30|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|1
1621403210000|2021-05-19 05:46:50|2220.6|2214.6|2220.6|2214.6|2220.9|2214.9|2220.6|2214.6|3
1621403220000|2021-05-19 05:47:00|2220.9|2214.9|2220.3|2214.3|2221|2215|2220|2214|8
1621403230000|2021-05-19 05:47:10|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|1
1621403240000|2021-05-19 05:47:20|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|1
1621403250000|2021-05-19 05:47:30|2219.6|2213.6|2221.3|2215.3|2221.3|2215.3|2219.6|2213.6|2
1621403260000|2021-05-19 05:47:40|2221.8|2215.8|2223|2217|2223|2217|2221.8|2215.8|2
1621403270000|2021-05-19 05:47:50|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|1
1621403280000|2021-05-19 05:48:00|2224.1|2218.1|2224.1|2218.1|2224.1|2218.1|2224.1|2218.1|1
1621403290000|2021-05-19 05:48:10|2223.9|2217.9|2224.1|2218.1|2224.1|2218.1|2223.9|2217.9|2
1621403310000|2021-05-19 05:48:30|2223.9|2217.9|2224.6|2218.6|2224.6|2218.6|2223.9|2217.9|2
1621403330000|2021-05-19 05:48:50|2224.4|2218.4|2224.6|2218.6|2224.6|2218.6|2224.4|2218.4|2
1621403350000|2021-05-19 05:49:10|2224.9|2218.9|2225|2219|2225|2219|2224.9|2218.9|2
1621403390000|2021-05-19 05:49:50|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|1
1621403400000|2021-05-19 05:50:00|2225|2219|2225.1|2219.1|2225.4|2219.4|2225|2219|9
1621403410000|2021-05-19 05:50:10|2224|2218|2225.5|2219.5|2225.8|2219.8|2224|2218|3
1621403440000|2021-05-19 05:50:40|2225.6|2219.6|2225.6|2219.6|2225.6|2219.6|2225.6|2219.6|1
1621403450000|2021-05-19 05:50:50|2225.9|2219.9|2224.9|2218.9|2226|2220|2224.9|2218.9|4
1621403460000|2021-05-19 05:51:00|2224.4|2218.4|2225.1|2219.1|2225.4|2219.4|2224.4|2218.4|4
1621403470000|2021-05-19 05:51:10|2224.9|2218.9|2226.9|2220.9|2226.9|2220.9|2224.9|2218.9|4
1621403480000|2021-05-19 05:51:20|2227.4|2221.4|2227.1|2221.1|2227.4|2221.4|2226|2220|5
1621403490000|2021-05-19 05:51:30|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|1
1621403500000|2021-05-19 05:51:40|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|1
1621403510000|2021-05-19 05:51:50|2226.4|2220.4|2226.9|2220.9|2226.9|2220.9|2226.4|2220.4|2
1621403550000|2021-05-19 05:52:30|2227.5|2221.5|2228.6|2222.6|2228.6|2222.6|2227.5|2221.5|2
1621403560000|2021-05-19 05:52:40|2228.9|2222.9|2229.1|2223.1|2229.9|2223.9|2228.9|2222.9|5
1621403570000|2021-05-19 05:52:50|2228.9|2222.9|2229.4|2223.4|2229.4|2223.4|2228.9|2222.9|2
1621403580000|2021-05-19 05:53:00|2229.9|2223.9|2229.6|2223.6|2230.1|2224.1|2229.6|2223.6|5
1621403590000|2021-05-19 05:53:10|2229.8|2223.8|2229.3|2223.3|2229.8|2223.8|2229.3|2223.3|3
1621403600000|2021-05-19 05:53:20|2229.5|2223.5|2228.1|2222.1|2229.5|2223.5|2228|2222|4
1621403610000|2021-05-19 05:53:30|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|1
1621403620000|2021-05-19 05:53:40|2228.1|2222.1|2228.1|2222.1|2228.1|2222.1|2228.1|2222.1|1
1621403630000|2021-05-19 05:53:50|2227.9|2221.9|2226.6|2220.6|2227.9|2221.9|2226.6|2220.6|4
1621403640000|2021-05-19 05:54:00|2226.9|2220.9|2226.6|2220.6|2226.9|2220.9|2226.6|2220.6|6
1621403650000|2021-05-19 05:54:10|2226.9|2220.9|2226.6|2220.6|2226.9|2220.9|2226.6|2220.6|2
1621403660000|2021-05-19 05:54:20|2226.9|2220.9|2226.6|2220.6|2226.9|2220.9|2226.6|2220.6|2
1621403680000|2021-05-19 05:54:40|2226.9|2220.9|2226.4|2220.4|2226.9|2220.9|2226.4|2220.4|5
1621403690000|2021-05-19 05:54:50|2226.9|2220.9|2226.6|2220.6|2227.1|2221.1|2226.6|2220.6|4
1621403700000|2021-05-19 05:55:00|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|2226.6|2220.6|3
1621403710000|2021-05-19 05:55:10|2226.6|2220.6|2226.6|2220.6|2226.9|2220.9|2226.6|2220.6|5
1621403720000|2021-05-19 05:55:20|2226.9|2220.9|2226.6|2220.6|2226.9|2220.9|2226.6|2220.6|6
1621403730000|2021-05-19 05:55:30|2226.9|2220.9|2227.4|2221.4|2227.4|2221.4|2226.6|2220.6|3
1621403740000|2021-05-19 05:55:40|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|1
1621403760000|2021-05-19 05:56:00|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|1
1621403780000|2021-05-19 05:56:20|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|1
1621403790000|2021-05-19 05:56:30|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|1
1621403800000|2021-05-19 05:56:40|2226|2220|2227|2221|2227|2221|2226|2220|4
1621403810000|2021-05-19 05:56:50|2226.1|2220.1|2226|2220|2226.1|2220.1|2225.9|2219.9|3
1621403820000|2021-05-19 05:57:00|2226.8|2220.8|2227.1|2221.1|2227.1|2221.1|2226.8|2220.8|3
1621403830000|2021-05-19 05:57:10|2227.3|2221.3|2227.4|2221.4|2227.4|2221.4|2227.1|2221.1|4
1621403860000|2021-05-19 05:57:40|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|1
1621403880000|2021-05-19 05:58:00|2227.6|2221.6|2229.5|2223.5|2229.5|2223.5|2227.6|2221.6|5
1621403940000|2021-05-19 05:59:00|2229.1|2223.1|2229.1|2223.1|2229.1|2223.1|2229.1|2223.1|1
1621403950000|2021-05-19 05:59:10|2229|2223|2229.1|2223.1|2229.1|2223.1|2229|2223|2
1621404010000|2021-05-19 06:00:10|2228.9|2222.9|2228.9|2222.9|2228.9|2222.9|2228.9|2222.9|1
1621404090000|2021-05-19 06:01:30|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|1
1621404180000|2021-05-19 06:03:00|2226.1|2220.1|2225.6|2219.6|2226.1|2220.1|2225.6|2219.6|3
1621404190000|2021-05-19 06:03:10|2226.5|2220.5|2226.3|2220.3|2226.5|2220.5|2226.3|2220.3|2
1621404210000|2021-05-19 06:03:30|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|1
1621404270000|2021-05-19 06:04:30|2226.1|2220.1|2227|2221|2227|2221|2226.1|2220.1|2
1621404280000|2021-05-19 06:04:40|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|1
1621404290000|2021-05-19 06:04:50|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|1
1621404310000|2021-05-19 06:05:10|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|1
1621404330000|2021-05-19 06:05:30|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|1
1621404370000|2021-05-19 06:06:10|2226.6|2220.6|2226.9|2220.9|2226.9|2220.9|2226.4|2220.4|3
1621404470000|2021-05-19 06:07:50|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|1
1621404660000|2021-05-19 06:11:00|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|1
1621404670000|2021-05-19 06:11:10|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|1
1621404680000|2021-05-19 06:11:20|2226.1|2220.1|2226.4|2220.4|2226.4|2220.4|2226.1|2220.1|2
1621404730000|2021-05-19 06:12:10|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|1
1621404740000|2021-05-19 06:12:20|2224.9|2218.9|2223.9|2217.9|2224.9|2218.9|2223.9|2217.9|3
1621404780000|2021-05-19 06:13:00|2224|2218|2223.9|2217.9|2224|2218|2223.9|2217.9|2
1621404790000|2021-05-19 06:13:10|2224|2218|2223.9|2217.9|2224|2218|2223.9|2217.9|4
1621404810000|2021-05-19 06:13:30|2224.9|2218.9|2226.5|2220.5|2226.5|2220.5|2224.9|2218.9|5
1621404820000|2021-05-19 06:13:40|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|1
1621404900000|2021-05-19 06:15:00|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|1
1621404930000|2021-05-19 06:15:30|2226|2220|2226.1|2220.1|2227.8|2221.8|2225.9|2219.9|9
1621404940000|2021-05-19 06:15:40|2226.4|2220.4|2226.1|2220.1|2226.4|2220.4|2226.1|2220.1|2
1621404950000|2021-05-19 06:15:50|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|1
1621405060000|2021-05-19 06:17:40|2226.5|2220.5|2226.4|2220.4|2226.5|2220.5|2226.4|2220.4|2
1621405080000|2021-05-19 06:18:00|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|1
1621405100000|2021-05-19 06:18:20|2226.6|2220.6|2226.5|2220.5|2226.6|2220.6|2226.5|2220.5|2
1621405150000|2021-05-19 06:19:10|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|1
1621405180000|2021-05-19 06:19:40|2226.6|2220.6|2226.5|2220.5|2226.6|2220.6|2226.5|2220.5|2
1621405200000|2021-05-19 06:20:00|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|1
1621405230000|2021-05-19 06:20:30|2227.5|2221.5|2228.1|2222.1|2228.1|2222.1|2227.5|2221.5|2
1621405240000|2021-05-19 06:20:40|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|1
1621405260000|2021-05-19 06:21:00|2228.1|2222.1|2228.6|2222.6|2228.6|2222.6|2228.1|2222.1|2
1621405270000|2021-05-19 06:21:10|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|1
1621405290000|2021-05-19 06:21:30|2227.1|2221.1|2226.4|2220.4|2227.1|2221.1|2226.4|2220.4|3
1621405350000|2021-05-19 06:22:30|2226.3|2220.3|2226.4|2220.4|2226.4|2220.4|2226.3|2220.3|2
1621405360000|2021-05-19 06:22:40|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|1
1621405480000|2021-05-19 06:24:40|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|1
1621405640000|2021-05-19 06:27:20|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|1
1621405650000|2021-05-19 06:27:30|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|1
1621405670000|2021-05-19 06:27:50|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|1
1621405690000|2021-05-19 06:28:10|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|1
1621405730000|2021-05-19 06:28:50|2226.9|2220.9|2227.3|2221.3|2227.3|2221.3|2226.9|2220.9|3
1621405780000|2021-05-19 06:29:40|2224.5|2218.5|2224.6|2218.6|2224.6|2218.6|2224.5|2218.5|2
1621405800000|2021-05-19 06:30:00|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|1
1621405810000|2021-05-19 06:30:10|2227.6|2221.6|2227.9|2221.9|2227.9|2221.9|2227.6|2221.6|2
1621405820000|2021-05-19 06:30:20|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|1
1621405880000|2021-05-19 06:31:20|2227.8|2221.8|2227.8|2221.8|2227.8|2221.8|2227.8|2221.8|1
1621405970000|2021-05-19 06:32:50|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|1
1621405990000|2021-05-19 06:33:10|2227.4|2221.4|2226.1|2220.1|2227.4|2221.4|2226.1|2220.1|3
1621406000000|2021-05-19 06:33:20|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|1
1621406030000|2021-05-19 06:33:50|2226|2220|2226.1|2220.1|2226.1|2220.1|2226|2220|2
1621406040000|2021-05-19 06:34:00|2225.9|2219.9|2225.9|2219.9|2226|2220|2225.9|2219.9|3
1621406050000|2021-05-19 06:34:10|2226|2220|2226|2220|2226|2220|2226|2220|1
1621406060000|2021-05-19 06:34:20|2224.1|2218.1|2224.1|2218.1|2224.1|2218.1|2224.1|2218.1|1
1621406070000|2021-05-19 06:34:30|2225.5|2219.5|2226.4|2220.4|2226.6|2220.6|2225.5|2219.5|5
1621406090000|2021-05-19 06:34:50|2226.1|2220.1|2225.4|2219.4|2226.1|2220.1|2225.4|2219.4|2
1621406100000|2021-05-19 06:35:00|2225.9|2219.9|2226.1|2220.1|2226.1|2220.1|2225.9|2219.9|2
1621406130000|2021-05-19 06:35:30|2226|2220|2224.6|2218.6|2226|2220|2224.6|2218.6|7
1621406140000|2021-05-19 06:35:40|2224.8|2218.8|2225|2219|2225|2219|2224.8|2218.8|3
1621406150000|2021-05-19 06:35:50|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|2224.6|2218.6|3
1621406160000|2021-05-19 06:36:00|2225|2219|2225.1|2219.1|2225.1|2219.1|2225|2219|2
1621406260000|2021-05-19 06:37:40|2224.9|2218.9|2224.4|2218.4|2224.9|2218.9|2224.4|2218.4|2
1621406270000|2021-05-19 06:37:50|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|1
1621406280000|2021-05-19 06:38:00|2224.1|2218.1|2223.8|2217.8|2224.1|2218.1|2223.8|2217.8|2
1621406290000|2021-05-19 06:38:10|2223.1|2217.1|2223.1|2217.1|2223.4|2217.4|2223.1|2217.1|3
1621406380000|2021-05-19 06:39:40|2223.3|2217.3|2222.6|2216.6|2223.3|2217.3|2222.6|2216.6|5
1621406390000|2021-05-19 06:39:50|2223.1|2217.1|2221.6|2215.6|2223.1|2217.1|2221.4|2215.4|6
1621406420000|2021-05-19 06:40:20|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|1
1621406430000|2021-05-19 06:40:30|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|1
1621406440000|2021-05-19 06:40:40|2222.9|2216.9|2222.8|2216.8|2222.9|2216.9|2222.8|2216.8|2
1621406450000|2021-05-19 06:40:50|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|1
1621406710000|2021-05-19 06:45:10|2222.4|2216.4|2222.4|2216.4|2222.4|2216.4|2222.4|2216.4|1
1621406720000|2021-05-19 06:45:20|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|1
1621406740000|2021-05-19 06:45:40|2222.4|2216.4|2222.4|2216.4|2222.4|2216.4|2222.4|2216.4|1
1621406780000|2021-05-19 06:46:20|2222.1|2216.1|2222.4|2216.4|2222.4|2216.4|2222.1|2216.1|4
1621406800000|2021-05-19 06:46:40|2222.6|2216.6|2221.9|2215.9|2222.6|2216.6|2221.9|2215.9|2
1621406810000|2021-05-19 06:46:50|2222.3|2216.3|2221.5|2215.5|2222.3|2216.3|2221.4|2215.4|9
1621406830000|2021-05-19 06:47:10|2221.8|2215.8|2221.4|2215.4|2221.8|2215.8|2221.1|2215.1|4
1621406840000|2021-05-19 06:47:20|2221.1|2215.1|2221.8|2215.8|2221.9|2215.9|2220.9|2214.9|5
1621406850000|2021-05-19 06:47:30|2221.1|2215.1|2221.1|2215.1|2221.9|2215.9|2221.1|2215.1|4
1621406860000|2021-05-19 06:47:40|2222|2216|2222.4|2216.4|2222.9|2216.9|2222|2216|5
1621406870000|2021-05-19 06:47:50|2222.9|2216.9|2222.9|2216.9|2222.9|2216.9|2222.9|2216.9|1
1621406880000|2021-05-19 06:48:00|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|1
1621406920000|2021-05-19 06:48:40|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|1
1621406930000|2021-05-19 06:48:50|2222.9|2216.9|2222.8|2216.8|2222.9|2216.9|2222.8|2216.8|2
1621406980000|2021-05-19 06:49:40|2223|2217|2223|2217|2223.1|2217.1|2223|2217|3
1621407000000|2021-05-19 06:50:00|2223.1|2217.1|2223.5|2217.5|2223.5|2217.5|2223.1|2217.1|2
1621407040000|2021-05-19 06:50:40|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|1
1621407080000|2021-05-19 06:51:20|2223|2217|2222.6|2216.6|2223|2217|2222.6|2216.6|3
1621407090000|2021-05-19 06:51:30|2222.8|2216.8|2222.4|2216.4|2222.8|2216.8|2222.4|2216.4|2
1621407110000|2021-05-19 06:51:50|2222.3|2216.3|2222.4|2216.4|2222.4|2216.4|2222.3|2216.3|2
1621407130000|2021-05-19 06:52:10|2222.3|2216.3|2221.6|2215.6|2222.3|2216.3|2221.4|2215.4|3
1621407140000|2021-05-19 06:52:20|2221.4|2215.4|2221.6|2215.6|2221.6|2215.6|2221.4|2215.4|2
1621407160000|2021-05-19 06:52:40|2221.8|2215.8|2222.6|2216.6|2222.6|2216.6|2221.8|2215.8|2
1621407190000|2021-05-19 06:53:10|2222.9|2216.9|2222.9|2216.9|2222.9|2216.9|2222.9|2216.9|1
1621407210000|2021-05-19 06:53:30|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|1
1621407240000|2021-05-19 06:54:00|2222.9|2216.9|2222.6|2216.6|2222.9|2216.9|2222.6|2216.6|2
1621407250000|2021-05-19 06:54:10|2223.1|2217.1|2222.4|2216.4|2223.5|2217.5|2222.4|2216.4|7
1621407260000|2021-05-19 06:54:20|2222.6|2216.6|2221.5|2215.5|2222.6|2216.6|2221.5|2215.5|9
1621407270000|2021-05-19 06:54:30|2222.1|2216.1|2221.1|2215.1|2222.1|2216.1|2220.6|2214.6|9
1621407280000|2021-05-19 06:54:40|2221.3|2215.3|2221.8|2215.8|2222.1|2216.1|2220.9|2214.9|7
1621407300000|2021-05-19 06:55:00|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|1
1621407310000|2021-05-19 06:55:10|2221.8|2215.8|2221.4|2215.4|2221.8|2215.8|2221.4|2215.4|2
1621407320000|2021-05-19 06:55:20|2221.3|2215.3|2221|2215|2221.3|2215.3|2221|2215|2
1621407330000|2021-05-19 06:55:30|2221.5|2215.5|2221.8|2215.8|2221.8|2215.8|2221.5|2215.5|3
1621407340000|2021-05-19 06:55:40|2221.6|2215.6|2221.6|2215.6|2221.6|2215.6|2221.6|2215.6|1
1621407350000|2021-05-19 06:55:50|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|1
1621407390000|2021-05-19 06:56:30|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|1
1621407400000|2021-05-19 06:56:40|2221.6|2215.6|2221.4|2215.4|2221.6|2215.6|2221.4|2215.4|2
1621407410000|2021-05-19 06:56:50|2221.6|2215.6|2221.5|2215.5|2221.6|2215.6|2221.5|2215.5|2
1621407420000|2021-05-19 06:57:00|2221.9|2215.9|2223|2217|2223|2217|2221.9|2215.9|2
1621407430000|2021-05-19 06:57:10|2223.3|2217.3|2223.3|2217.3|2223.4|2217.4|2223.3|2217.3|3
1621407450000|2021-05-19 06:57:30|2223|2217|2223|2217|2223|2217|2223|2217|1
1621407460000|2021-05-19 06:57:40|2222.9|2216.9|2222.4|2216.4|2222.9|2216.9|2222.4|2216.4|3
1621407470000|2021-05-19 06:57:50|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|1
1621407480000|2021-05-19 06:58:00|2222.4|2216.4|2221.8|2215.8|2222.4|2216.4|2221.3|2215.3|4
1621407500000|2021-05-19 06:58:20|2221.6|2215.6|2222.3|2216.3|2223|2217|2221.6|2215.6|4
1621407510000|2021-05-19 06:58:30|2222.4|2216.4|2222.3|2216.3|2222.5|2216.5|2222.3|2216.3|3
1621407520000|2021-05-19 06:58:40|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|1
1621407530000|2021-05-19 06:58:50|2222.3|2216.3|2221|2215|2222.3|2216.3|2221|2215|4
1621407540000|2021-05-19 06:59:00|2221.1|2215.1|2220.8|2214.8|2221.1|2215.1|2220.8|2214.8|4
1621407550000|2021-05-19 06:59:10|2221.1|2215.1|2220|2214|2221.1|2215.1|2219.8|2213.8|5
1621407560000|2021-05-19 06:59:20|2220.6|2214.6|2221.1|2215.1|2221.1|2215.1|2220.6|2214.6|4
1621407580000|2021-05-19 06:59:40|2221.6|2215.6|2222.3|2216.3|2222.3|2216.3|2221.6|2215.6|2
1621407590000|2021-05-19 06:59:50|2222.4|2216.4|2222.5|2216.5|2222.5|2216.5|2222.4|2216.4|2
1621407620000|2021-05-19 07:00:20|2222.4|2216.4|2222|2216|2222.4|2216.4|2222|2216|3
1621407630000|2021-05-19 07:00:30|2221.8|2215.8|2221|2215|2221.8|2215.8|2220.8|2214.8|6
1621407640000|2021-05-19 07:00:40|2221.1|2215.1|2221.5|2215.5|2221.5|2215.5|2221.1|2215.1|2
1621407660000|2021-05-19 07:01:00|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|1
1621407670000|2021-05-19 07:01:10|2221.8|2215.8|2221.4|2215.4|2222.5|2216.5|2221.4|2215.4|3
1621407680000|2021-05-19 07:01:20|2221.6|2215.6|2222.3|2216.3|2222.3|2216.3|2221.6|2215.6|2
1621407690000|2021-05-19 07:01:30|2222.4|2216.4|2223|2217|2223|2217|2222.4|2216.4|2
1621407710000|2021-05-19 07:01:50|2223.1|2217.1|2223.6|2217.6|2223.6|2217.6|2223.1|2217.1|2
1621407720000|2021-05-19 07:02:00|2223.9|2217.9|2224|2218|2224|2218|2223.9|2217.9|2
1621407730000|2021-05-19 07:02:10|2224.1|2218.1|2225.6|2219.6|2225.6|2219.6|2224.1|2218.1|3
1621407740000|2021-05-19 07:02:20|2225.9|2219.9|2226|2220|2226|2220|2225.9|2219.9|2
1621407750000|2021-05-19 07:02:30|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|1
1621407760000|2021-05-19 07:02:40|2226|2220|2225.3|2219.3|2226|2220|2225.3|2219.3|4
1621407770000|2021-05-19 07:02:50|2225.4|2219.4|2225.6|2219.6|2225.9|2219.9|2225.4|2219.4|3
1621407780000|2021-05-19 07:03:00|2227|2221|2227|2221|2227|2221|2227|2221|1
1621407790000|2021-05-19 07:03:10|2226.3|2220.3|2226.9|2220.9|2226.9|2220.9|2226.3|2220.3|3
1621407800000|2021-05-19 07:03:20|2227.1|2221.1|2226.9|2220.9|2227.1|2221.1|2226.9|2220.9|2
1621407810000|2021-05-19 07:03:30|2226.5|2220.5|2224.3|2218.3|2226.5|2220.5|2224.3|2218.3|3
1621407820000|2021-05-19 07:03:40|2224|2218|2224|2218|2224|2218|2224|2218|1
1621407830000|2021-05-19 07:03:50|2223.8|2217.8|2224.3|2218.3|2224.8|2218.8|2223.8|2217.8|4
1621407880000|2021-05-19 07:04:40|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|1
1621407890000|2021-05-19 07:04:50|2224.6|2218.6|2225|2219|2225|2219|2224.6|2218.6|4
1621407900000|2021-05-19 07:05:00|2225.5|2219.5|2224.8|2218.8|2225.5|2219.5|2224.8|2218.8|3
1621407910000|2021-05-19 07:05:10|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|1
1621407950000|2021-05-19 07:05:50|2225|2219|2226.1|2220.1|2226.1|2220.1|2225|2219|4
1621408010000|2021-05-19 07:06:50|2226|2220|2226|2220|2226|2220|2226|2220|1
1621408060000|2021-05-19 07:07:40|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|1
1621408100000|2021-05-19 07:08:20|2226.3|2220.3|2226.6|2220.6|2226.6|2220.6|2226.3|2220.3|2
1621408160000|2021-05-19 07:09:20|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|1
1621408180000|2021-05-19 07:09:40|2226.3|2220.3|2224.8|2218.8|2226.3|2220.3|2224.8|2218.8|2
1621408190000|2021-05-19 07:09:50|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|1
1621408230000|2021-05-19 07:10:30|2225.1|2219.1|2225.5|2219.5|2225.5|2219.5|2225.1|2219.1|2
1621408240000|2021-05-19 07:10:40|2225.4|2219.4|2225.1|2219.1|2225.4|2219.4|2225.1|2219.1|3
1621408270000|2021-05-19 07:11:10|2225.4|2219.4|2225.6|2219.6|2225.6|2219.6|2225.4|2219.4|2
1621408380000|2021-05-19 07:13:00|2225.9|2219.9|2226.8|2220.8|2226.8|2220.8|2225.9|2219.9|3
1621408390000|2021-05-19 07:13:10|2226.5|2220.5|2226|2220|2226.5|2220.5|2226|2220|2
1621408430000|2021-05-19 07:13:50|2225.8|2219.8|2225.3|2219.3|2225.8|2219.8|2225.3|2219.3|2
1621408510000|2021-05-19 07:15:10|2225|2219|2224.9|2218.9|2225|2219|2224.9|2218.9|2
1621408550000|2021-05-19 07:15:50|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|1
1621408570000|2021-05-19 07:16:10|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|1
1621408610000|2021-05-19 07:16:50|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|1
1621408620000|2021-05-19 07:17:00|2224.5|2218.5|2225|2219|2225.3|2219.3|2224.5|2218.5|3
1621408630000|2021-05-19 07:17:10|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|1
1621408640000|2021-05-19 07:17:20|2225.4|2219.4|2225.5|2219.5|2225.5|2219.5|2225.4|2219.4|2
1621408650000|2021-05-19 07:17:30|2225.8|2219.8|2227|2221|2227|2221|2225.8|2219.8|5
1621408660000|2021-05-19 07:17:40|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|1
1621408670000|2021-05-19 07:17:50|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|1
1621408790000|2021-05-19 07:19:50|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|1
1621408890000|2021-05-19 07:21:30|2225.9|2219.9|2225|2219|2225.9|2219.9|2225|2219|2
1621408900000|2021-05-19 07:21:40|2224.8|2218.8|2224.6|2218.6|2224.8|2218.8|2224.6|2218.6|2
1621408910000|2021-05-19 07:21:50|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|1
1621408960000|2021-05-19 07:22:40|2224.9|2218.9|2225|2219|2225|2219|2224.9|2218.9|2
1621408990000|2021-05-19 07:23:10|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|1
1621409000000|2021-05-19 07:23:20|2223.1|2217.1|2221.5|2215.5|2223.1|2217.1|2221.5|2215.5|3
1621409020000|2021-05-19 07:23:40|2221.6|2215.6|2221.8|2215.8|2222.3|2216.3|2221.6|2215.6|4
1621409110000|2021-05-19 07:25:10|2221.6|2215.6|2221.5|2215.5|2221.6|2215.6|2221.5|2215.5|2
1621409120000|2021-05-19 07:25:20|2221.6|2215.6|2221.6|2215.6|2221.6|2215.6|2221.6|2215.6|1
1621409160000|2021-05-19 07:26:00|2221.5|2215.5|2221|2215|2221.5|2215.5|2221|2215|2
1621409170000|2021-05-19 07:26:10|2220.8|2214.8|2220.4|2214.4|2220.8|2214.8|2220.1|2214.1|4
1621409180000|2021-05-19 07:26:20|2220.3|2214.3|2221|2215|2221|2215|2220.3|2214.3|3
1621409260000|2021-05-19 07:27:40|2221.4|2215.4|2222.6|2216.6|2222.6|2216.6|2221.4|2215.4|4
1621409330000|2021-05-19 07:28:50|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|1
1621409340000|2021-05-19 07:29:00|2222.9|2216.9|2223|2217|2223|2217|2222.9|2216.9|2
1621409350000|2021-05-19 07:29:10|2223.1|2217.1|2223.5|2217.5|2223.5|2217.5|2223.1|2217.1|2
1621409380000|2021-05-19 07:29:40|2223.3|2217.3|2223|2217|2223.3|2217.3|2223|2217|2
1621409400000|2021-05-19 07:30:00|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|1
1621409420000|2021-05-19 07:30:20|2222.9|2216.9|2223.5|2217.5|2223.5|2217.5|2222.9|2216.9|4
1621409460000|2021-05-19 07:31:00|2223.8|2217.8|2225.4|2219.4|2225.4|2219.4|2223.8|2217.8|4
1621409490000|2021-05-19 07:31:30|2226.5|2220.5|2226.1|2220.1|2226.5|2220.5|2226.1|2220.1|2
1621409510000|2021-05-19 07:31:50|2226|2220|2225.3|2219.3|2226|2220|2225.3|2219.3|4
1621409520000|2021-05-19 07:32:00|2225|2219|2226.3|2220.3|2226.3|2220.3|2225|2219|2
1621409530000|2021-05-19 07:32:10|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|1
1621409540000|2021-05-19 07:32:20|2226.3|2220.3|2226.5|2220.5|2226.5|2220.5|2226.3|2220.3|2
1621409580000|2021-05-19 07:33:00|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|1
1621409620000|2021-05-19 07:33:40|2226|2220|2224.8|2218.8|2226|2220|2224.8|2218.8|2
1621409690000|2021-05-19 07:34:50|2224.5|2218.5|2224.3|2218.3|2224.5|2218.5|2224.3|2218.3|2
1621409700000|2021-05-19 07:35:00|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|1
1621409710000|2021-05-19 07:35:10|2224.3|2218.3|2223.3|2217.3|2224.3|2218.3|2222.8|2216.8|6
1621409720000|2021-05-19 07:35:20|2223.4|2217.4|2222.6|2216.6|2223.4|2217.4|2222.6|2216.6|3
1621409760000|2021-05-19 07:36:00|2222.5|2216.5|2222.3|2216.3|2222.5|2216.5|2222.1|2216.1|3
1621409780000|2021-05-19 07:36:20|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|1
1621409790000|2021-05-19 07:36:30|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|1
1621409800000|2021-05-19 07:36:40|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|1
1621409810000|2021-05-19 07:36:50|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|1
1621409830000|2021-05-19 07:37:10|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|1
1621409840000|2021-05-19 07:37:20|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|1
1621409850000|2021-05-19 07:37:30|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|1
1621409860000|2021-05-19 07:37:40|2222.5|2216.5|2222.8|2216.8|2222.8|2216.8|2222.5|2216.5|2
1621409870000|2021-05-19 07:37:50|2222.5|2216.5|2222.5|2216.5|2222.8|2216.8|2222.5|2216.5|4
1621409880000|2021-05-19 07:38:00|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|1
1621409910000|2021-05-19 07:38:30|2222.9|2216.9|2222.9|2216.9|2222.9|2216.9|2222.9|2216.9|1
1621409940000|2021-05-19 07:39:00|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|1
1621409980000|2021-05-19 07:39:40|2223|2217|2223|2217|2223|2217|2223|2217|1
1621410000000|2021-05-19 07:40:00|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|1
1621410020000|2021-05-19 07:40:20|2221.6|2215.6|2221.4|2215.4|2221.6|2215.6|2221.4|2215.4|3
1621410040000|2021-05-19 07:40:40|2221.8|2215.8|2222.3|2216.3|2222.3|2216.3|2221.8|2215.8|2
1621410050000|2021-05-19 07:40:50|2222.5|2216.5|2222.4|2216.4|2222.5|2216.5|2222.3|2216.3|3
1621410060000|2021-05-19 07:41:00|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|1
1621410070000|2021-05-19 07:41:10|2222.4|2216.4|2222.4|2216.4|2222.4|2216.4|2222.4|2216.4|1
1621410100000|2021-05-19 07:41:40|2223.5|2217.5|2223.5|2217.5|2224|2218|2223.5|2217.5|3
1621410120000|2021-05-19 07:42:00|2223.4|2217.4|2222.5|2216.5|2223.4|2217.4|2222.5|2216.5|2
1621410130000|2021-05-19 07:42:10|2222.3|2216.3|2222.1|2216.1|2222.3|2216.3|2222.1|2216.1|2
1621410200000|2021-05-19 07:43:20|2222|2216|2222|2216|2222|2216|2222|2216|1
1621410210000|2021-05-19 07:43:30|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|1
1621410230000|2021-05-19 07:43:50|2221.8|2215.8|2220.5|2214.5|2221.8|2215.8|2220.4|2214.4|6
1621410240000|2021-05-19 07:44:00|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|1
1621410250000|2021-05-19 07:44:10|2221|2215|2222|2216|2222|2216|2221|2215|2
1621410260000|2021-05-19 07:44:20|2222.5|2216.5|2222|2216|2222.5|2216.5|2222|2216|3
1621410270000|2021-05-19 07:44:30|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|1
1621410280000|2021-05-19 07:44:40|2221.5|2215.5|2221.1|2215.1|2221.5|2215.5|2221.1|2215.1|2
1621410290000|2021-05-19 07:44:50|2221.3|2215.3|2221|2215|2221.4|2215.4|2221|2215|3
1621410300000|2021-05-19 07:45:00|2220.9|2214.9|2220.9|2214.9|2220.9|2214.9|2220.9|2214.9|1
1621410310000|2021-05-19 07:45:10|2220.6|2214.6|2220.5|2214.5|2220.6|2214.6|2220.5|2214.5|2
1621410350000|2021-05-19 07:45:50|2220|2214|2220|2214|2220|2214|2220|2214|1
1621410370000|2021-05-19 07:46:10|2220.1|2214.1|2220.3|2214.3|2220.3|2214.3|2220.1|2214.1|2
1621410400000|2021-05-19 07:46:40|2220|2214|2220|2214|2220|2214|2220|2214|1
1621410420000|2021-05-19 07:47:00|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|1
1621410430000|2021-05-19 07:47:10|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|1
1621410500000|2021-05-19 07:48:20|2219.6|2213.6|2218.8|2212.8|2219.6|2213.6|2218.8|2212.8|2
1621410520000|2021-05-19 07:48:40|2218.9|2212.9|2219.1|2213.1|2219.3|2213.3|2218.9|2212.9|3
1621410530000|2021-05-19 07:48:50|2219.5|2213.5|2218.5|2212.5|2219.5|2213.5|2218.5|2212.5|3
1621410540000|2021-05-19 07:49:00|2218.8|2212.8|2220|2214|2220|2214|2218.8|2212.8|2
1621410560000|2021-05-19 07:49:20|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|1
1621410580000|2021-05-19 07:49:40|2220.4|2214.4|2220.8|2214.8|2220.8|2214.8|2220.4|2214.4|2
1621410600000|2021-05-19 07:50:00|2221|2215|2221|2215|2221|2215|2221|2215|1
1621410660000|2021-05-19 07:51:00|2221.1|2215.1|2221.1|2215.1|2221.1|2215.1|2221.1|2215.1|1
1621410680000|2021-05-19 07:51:20|2220.9|2214.9|2220.3|2214.3|2220.9|2214.9|2220.3|2214.3|2
1621410700000|2021-05-19 07:51:40|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|1
1621410730000|2021-05-19 07:52:10|2220|2214|2219.9|2213.9|2220|2214|2219.8|2213.8|3
1621410740000|2021-05-19 07:52:20|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|1
1621410750000|2021-05-19 07:52:30|2218.6|2212.6|2217.6|2211.6|2218.6|2212.6|2217.6|2211.6|2
1621410770000|2021-05-19 07:52:50|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|2216.9|2210.9|3
1621410780000|2021-05-19 07:53:00|2217|2211|2216|2210|2217|2211|2216|2210|3
1621410790000|2021-05-19 07:53:10|2215.8|2209.8|2216.3|2210.3|2216.3|2210.3|2215.8|2209.8|3
1621410810000|2021-05-19 07:53:30|2216.1|2210.1|2213.9|2207.9|2216.1|2210.1|2213.9|2207.9|4
1621410820000|2021-05-19 07:53:40|2213.8|2207.8|2214.4|2208.4|2214.4|2208.4|2213.8|2207.8|2
1621410850000|2021-05-19 07:54:10|2214.1|2208.1|2214|2208|2214.1|2208.1|2213.8|2207.8|3
1621410870000|2021-05-19 07:54:30|2213|2207|2213|2207|2213|2207|2213|2207|1
1621410880000|2021-05-19 07:54:40|2212.9|2206.9|2211.6|2205.6|2212.9|2206.9|2211.6|2205.6|4
1621410890000|2021-05-19 07:54:50|2210.9|2204.9|2211.6|2205.6|2211.6|2205.6|2210.9|2204.9|4
1621410900000|2021-05-19 07:55:00|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|1
1621410920000|2021-05-19 07:55:20|2211.3|2205.3|2210.8|2204.8|2211.3|2205.3|2210.8|2204.8|2
1621410930000|2021-05-19 07:55:30|2210.6|2204.6|2212|2206|2212|2206|2210.6|2204.6|4
1621410940000|2021-05-19 07:55:40|2211.8|2205.8|2210|2204|2211.8|2205.8|2210|2204|2
1621410950000|2021-05-19 07:55:50|2210.3|2204.3|2211.1|2205.1|2211.1|2205.1|2210.3|2204.3|5
1621410960000|2021-05-19 07:56:00|2211.3|2205.3|2210.9|2204.9|2211.4|2205.4|2210.5|2204.5|4
1621410970000|2021-05-19 07:56:10|2211|2205|2211.1|2205.1|2211.1|2205.1|2211|2205|2
1621410980000|2021-05-19 07:56:20|2211.3|2205.3|2211.5|2205.5|2211.5|2205.5|2211.3|2205.3|2
1621410990000|2021-05-19 07:56:30|2211.3|2205.3|2209.8|2203.8|2211.3|2205.3|2209.8|2203.8|2
1621411000000|2021-05-19 07:56:40|2209.3|2203.3|2207.6|2201.6|2209.3|2203.3|2207.6|2201.6|2
1621411010000|2021-05-19 07:56:50|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|1
1621411040000|2021-05-19 07:57:20|2207.3|2201.3|2205.8|2199.8|2207.5|2201.5|2205.8|2199.8|8
1621411050000|2021-05-19 07:57:30|2205.6|2199.6|2205.9|2199.9|2205.9|2199.9|2205.6|2199.6|2
1621411060000|2021-05-19 07:57:40|2206|2200|2205.3|2199.3|2206.8|2200.8|2204.9|2198.9|8
1621411090000|2021-05-19 07:58:10|2204.3|2198.3|2203.3|2197.3|2204.3|2198.3|2203.1|2197.1|5
1621411100000|2021-05-19 07:58:20|2203.1|2197.1|2202.6|2196.6|2203.1|2197.1|2202.6|2196.6|2
1621411110000|2021-05-19 07:58:30|2202.9|2196.9|2202.9|2196.9|2202.9|2196.9|2202.9|2196.9|1
1621411120000|2021-05-19 07:58:40|2203|2197|2205.4|2199.4|2205.4|2199.4|2203|2197|6
1621411130000|2021-05-19 07:58:50|2205.6|2199.6|2205.5|2199.5|2205.6|2199.6|2205.5|2199.5|2
1621411150000|2021-05-19 07:59:10|2204.5|2198.5|2206.8|2200.8|2206.8|2200.8|2204.5|2198.5|3
1621411190000|2021-05-19 07:59:50|2206.5|2200.5|2206.8|2200.8|2206.8|2200.8|2206.5|2200.5|2
1621411200000|2021-05-19 08:00:00|2206.6|2200.6|2206.8|2200.8|2206.8|2200.8|2206.6|2200.6|2
1621411210000|2021-05-19 08:00:10|2207.3|2201.3|2207.5|2201.5|2207.5|2201.5|2207.3|2201.3|3
1621411220000|2021-05-19 08:00:20|2208.3|2202.3|2207.8|2201.8|2208.3|2202.3|2207.8|2201.8|2
1621411230000|2021-05-19 08:00:30|2207.9|2201.9|2207.9|2201.9|2208.5|2202.5|2207.6|2201.6|6
1621411260000|2021-05-19 08:01:00|2207.8|2201.8|2209|2203|2209|2203|2207.8|2201.8|4
1621411280000|2021-05-19 08:01:20|2208.8|2202.8|2207.8|2201.8|2208.8|2202.8|2207.8|2201.8|4
1621411290000|2021-05-19 08:01:30|2208|2202|2208|2202|2208|2202|2208|2202|1
1621411300000|2021-05-19 08:01:40|2208.3|2202.3|2209.8|2203.8|2209.8|2203.8|2208.3|2202.3|6
1621411360000|2021-05-19 08:02:40|2210|2204|2212.5|2206.5|2212.5|2206.5|2210|2204|9
1621411370000|2021-05-19 08:02:50|2212.3|2206.3|2212|2206|2212.3|2206.3|2212|2206|6
1621411380000|2021-05-19 08:03:00|2212.3|2206.3|2212.8|2206.8|2212.8|2206.8|2212.3|2206.3|3
1621411400000|2021-05-19 08:03:20|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|2212.1|2206.1|4
1621411410000|2021-05-19 08:03:30|2211.9|2205.9|2211.8|2205.8|2211.9|2205.9|2211.4|2205.4|4
1621411420000|2021-05-19 08:03:40|2211.4|2205.4|2211.3|2205.3|2211.4|2205.4|2211.3|2205.3|2
1621411430000|2021-05-19 08:03:50|2211.5|2205.5|2210.5|2204.5|2211.5|2205.5|2210.5|2204.5|2
1621411450000|2021-05-19 08:04:10|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|1
1621411460000|2021-05-19 08:04:20|2211|2205|2211.9|2205.9|2211.9|2205.9|2211|2205|2
1621411470000|2021-05-19 08:04:30|2212.5|2206.5|2213.1|2207.1|2213.1|2207.1|2212.5|2206.5|4
1621411490000|2021-05-19 08:04:50|2213.3|2207.3|2214|2208|2214|2208|2213.3|2207.3|2
1621411510000|2021-05-19 08:05:10|2214.3|2208.3|2214.8|2208.8|2215.5|2209.5|2214.3|2208.3|6
1621411520000|2021-05-19 08:05:20|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2214.8|2208.8|3
1621411530000|2021-05-19 08:05:30|2214.8|2208.8|2215.4|2209.4|2215.4|2209.4|2214.8|2208.8|3
1621411540000|2021-05-19 08:05:40|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|1
1621411590000|2021-05-19 08:06:30|2214|2208|2212.8|2206.8|2214|2208|2212.8|2206.8|2
1621411600000|2021-05-19 08:06:40|2212.9|2206.9|2213|2207|2213|2207|2212.9|2206.9|2
1621411670000|2021-05-19 08:07:50|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|1
1621411710000|2021-05-19 08:08:30|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|1
1621411730000|2021-05-19 08:08:50|2213.5|2207.5|2213.1|2207.1|2213.5|2207.5|2213.1|2207.1|2
1621411750000|2021-05-19 08:09:10|2213.3|2207.3|2214.1|2208.1|2214.1|2208.1|2213.3|2207.3|4
1621411800000|2021-05-19 08:10:00|2214.3|2208.3|2214.6|2208.6|2214.6|2208.6|2214.3|2208.3|2
1621411810000|2021-05-19 08:10:10|2214.8|2208.8|2215.8|2209.8|2215.8|2209.8|2214.8|2208.8|2
1621411820000|2021-05-19 08:10:20|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|1
1621411870000|2021-05-19 08:11:10|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|1
1621411890000|2021-05-19 08:11:30|2216|2210|2216.4|2210.4|2216.4|2210.4|2216|2210|2
1621411940000|2021-05-19 08:12:20|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|1
1621411960000|2021-05-19 08:12:40|2216.5|2210.5|2216.6|2210.6|2216.6|2210.6|2216.5|2210.5|2
1621411980000|2021-05-19 08:13:00|2216.3|2210.3|2215.5|2209.5|2216.3|2210.3|2215.3|2209.3|3
1621411990000|2021-05-19 08:13:10|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|1
1621412070000|2021-05-19 08:14:30|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|1
1621412080000|2021-05-19 08:14:40|2216|2210|2213.1|2207.1|2216|2210|2213.1|2207.1|5
1621412090000|2021-05-19 08:14:50|2213.3|2207.3|2215.5|2209.5|2215.5|2209.5|2213.3|2207.3|5
1621412130000|2021-05-19 08:15:30|2215.4|2209.4|2215.5|2209.5|2215.5|2209.5|2215.4|2209.4|2
1621412140000|2021-05-19 08:15:40|2215.6|2209.6|2216.5|2210.5|2216.5|2210.5|2215.6|2209.6|3
1621412150000|2021-05-19 08:15:50|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|1
1621412180000|2021-05-19 08:16:20|2216.3|2210.3|2214.8|2208.8|2216.3|2210.3|2214.5|2208.5|5
1621412190000|2021-05-19 08:16:30|2215|2209|2215.4|2209.4|2215.4|2209.4|2215|2209|2
1621412200000|2021-05-19 08:16:40|2215.8|2209.8|2216.4|2210.4|2216.4|2210.4|2215.8|2209.8|3
1621412220000|2021-05-19 08:17:00|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|1
1621412230000|2021-05-19 08:17:10|2216|2210|2216|2210|2216.3|2210.3|2216|2210|3
1621412240000|2021-05-19 08:17:20|2216.3|2210.3|2216|2210|2216.3|2210.3|2216|2210|6
1621412250000|2021-05-19 08:17:30|2216.3|2210.3|2216|2210|2216.3|2210.3|2216|2210|2
1621412260000|2021-05-19 08:17:40|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|1
1621412290000|2021-05-19 08:18:10|2214.3|2208.3|2214.4|2208.4|2214.4|2208.4|2214.3|2208.3|2
1621412300000|2021-05-19 08:18:20|2214.5|2208.5|2215.3|2209.3|2215.4|2209.4|2214.5|2208.5|7
1621412310000|2021-05-19 08:18:30|2214.8|2208.8|2214.6|2208.6|2214.8|2208.8|2213|2207|4
1621412320000|2021-05-19 08:18:40|2214.8|2208.8|2214.5|2208.5|2214.9|2208.9|2214.5|2208.5|6
1621412350000|2021-05-19 08:19:10|2214.9|2208.9|2214.6|2208.6|2215.3|2209.3|2214.6|2208.6|6
1621412360000|2021-05-19 08:19:20|2214.9|2208.9|2215.5|2209.5|2215.5|2209.5|2214.9|2208.9|3
1621412370000|2021-05-19 08:19:30|2215.6|2209.6|2215.9|2209.9|2215.9|2209.9|2215.6|2209.6|3
1621412380000|2021-05-19 08:19:40|2216|2210|2215.5|2209.5|2216|2210|2215.3|2209.3|6
1621412390000|2021-05-19 08:19:50|2215.4|2209.4|2215.6|2209.6|2215.6|2209.6|2215.4|2209.4|2
1621412400000|2021-05-19 08:20:00|2215.4|2209.4|2212.5|2206.5|2215.4|2209.4|2212.5|2206.5|4
1621412410000|2021-05-19 08:20:10|2212.8|2206.8|2213.4|2207.4|2213.4|2207.4|2212.8|2206.8|4
1621412420000|2021-05-19 08:20:20|2213.3|2207.3|2213.1|2207.1|2213.3|2207.3|2213.1|2207.1|2
1621412430000|2021-05-19 08:20:30|2213.3|2207.3|2213.6|2207.6|2213.6|2207.6|2213.3|2207.3|2
1621412440000|2021-05-19 08:20:40|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|1
1621412450000|2021-05-19 08:20:50|2213.8|2207.8|2213.5|2207.5|2213.8|2207.8|2213.5|2207.5|2
1621412480000|2021-05-19 08:21:20|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|1
1621412490000|2021-05-19 08:21:30|2214|2208|2213.9|2207.9|2214.8|2208.8|2213.9|2207.9|4
1621412500000|2021-05-19 08:21:40|2213.8|2207.8|2213.3|2207.3|2213.8|2207.8|2213.3|2207.3|3
1621412510000|2021-05-19 08:21:50|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|1
1621412520000|2021-05-19 08:22:00|2213.4|2207.4|2212.4|2206.4|2213.4|2207.4|2212.4|2206.4|3
1621412530000|2021-05-19 08:22:10|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|1
1621412540000|2021-05-19 08:22:20|2212.8|2206.8|2214.5|2208.5|2214.5|2208.5|2212.8|2206.8|8
1621412550000|2021-05-19 08:22:30|2213.5|2207.5|2213|2207|2213.5|2207.5|2213|2207|2
1621412560000|2021-05-19 08:22:40|2213.8|2207.8|2213.5|2207.5|2213.8|2207.8|2213.5|2207.5|2
1621412570000|2021-05-19 08:22:50|2213.8|2207.8|2214.3|2208.3|2214.3|2208.3|2213.8|2207.8|2
1621412580000|2021-05-19 08:23:00|2214|2208|2214.5|2208.5|2214.5|2208.5|2214|2208|3
1621412590000|2021-05-19 08:23:10|2214.3|2208.3|2213.8|2207.8|2214.3|2208.3|2213.1|2207.1|7
1621412600000|2021-05-19 08:23:20|2214|2208|2214.1|2208.1|2214.1|2208.1|2214|2208|2
1621412610000|2021-05-19 08:23:30|2214.3|2208.3|2215|2209|2215.3|2209.3|2214.3|2208.3|4
1621412630000|2021-05-19 08:23:50|2214.9|2208.9|2212.8|2206.8|2214.9|2208.9|2212.8|2206.8|3
1621412640000|2021-05-19 08:24:00|2211.8|2205.8|2212.5|2206.5|2212.5|2206.5|2211.8|2205.8|4
1621412650000|2021-05-19 08:24:10|2212.3|2206.3|2212|2206|2212.3|2206.3|2212|2206|2
1621412660000|2021-05-19 08:24:20|2212.3|2206.3|2212.4|2206.4|2212.4|2206.4|2212.3|2206.3|2
1621412670000|2021-05-19 08:24:30|2212.5|2206.5|2212.9|2206.9|2213.3|2207.3|2212.5|2206.5|4
1621412680000|2021-05-19 08:24:40|2213|2207|2213|2207|2213|2207|2213|2207|1
1621412690000|2021-05-19 08:24:50|2212.9|2206.9|2212.4|2206.4|2212.9|2206.9|2212.4|2206.4|3
1621412720000|2021-05-19 08:25:20|2212.5|2206.5|2211.9|2205.9|2212.8|2206.8|2211.9|2205.9|4
1621412730000|2021-05-19 08:25:30|2211.6|2205.6|2210.9|2204.9|2211.6|2205.6|2210.9|2204.9|2
1621412740000|2021-05-19 08:25:40|2210.6|2204.6|2210.3|2204.3|2210.6|2204.6|2210.3|2204.3|2
1621412760000|2021-05-19 08:26:00|2210.5|2204.5|2207.5|2201.5|2210.5|2204.5|2206.9|2200.9|10
1621412790000|2021-05-19 08:26:30|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|1
1621412810000|2021-05-19 08:26:50|2208|2202|2209.6|2203.6|2209.6|2203.6|2208|2202|4
1621412820000|2021-05-19 08:27:00|2209.8|2203.8|2209.9|2203.9|2209.9|2203.9|2209.8|2203.8|2
1621412840000|2021-05-19 08:27:20|2210.3|2204.3|2212.5|2206.5|2212.8|2206.8|2210.3|2204.3|5
1621412880000|2021-05-19 08:28:00|2212.6|2206.6|2212.9|2206.9|2212.9|2206.9|2212.6|2206.6|2
1621412900000|2021-05-19 08:28:20|2213.5|2207.5|2213.8|2207.8|2213.8|2207.8|2213.5|2207.5|3
1621412920000|2021-05-19 08:28:40|2214|2208|2214.3|2208.3|2214.3|2208.3|2214|2208|2
1621412930000|2021-05-19 08:28:50|2214.5|2208.5|2214.4|2208.4|2214.9|2208.9|2214.4|2208.4|3
1621412960000|2021-05-19 08:29:20|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|1
1621413000000|2021-05-19 08:30:00|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|1
1621413010000|2021-05-19 08:30:10|2214.6|2208.6|2214.5|2208.5|2214.6|2208.6|2214.5|2208.5|2
1621413050000|2021-05-19 08:30:50|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|1
1621413060000|2021-05-19 08:31:00|2214.8|2208.8|2215.6|2209.6|2215.6|2209.6|2214.8|2208.8|5
1621413080000|2021-05-19 08:31:20|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|1
1621413100000|2021-05-19 08:31:40|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|1
1621413110000|2021-05-19 08:31:50|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|1
1621413120000|2021-05-19 08:32:00|2216|2210|2216.4|2210.4|2216.4|2210.4|2216|2210|2
1621413160000|2021-05-19 08:32:40|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|1
1621413170000|2021-05-19 08:32:50|2216.1|2210.1|2216|2210|2216.1|2210.1|2216|2210|2
1621413180000|2021-05-19 08:33:00|2215.8|2209.8|2214.5|2208.5|2215.8|2209.8|2214.5|2208.5|3
1621413190000|2021-05-19 08:33:10|2214.3|2208.3|2212.5|2206.5|2214.3|2208.3|2212.5|2206.5|5
1621413250000|2021-05-19 08:34:10|2212.3|2206.3|2211.8|2205.8|2212.3|2206.3|2211.5|2205.5|4
1621413260000|2021-05-19 08:34:20|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|1
1621413270000|2021-05-19 08:34:30|2211.3|2205.3|2211|2205|2211.3|2205.3|2211|2205|2
1621413280000|2021-05-19 08:34:40|2211.3|2205.3|2211.6|2205.6|2211.8|2205.8|2211.3|2205.3|3
1621413290000|2021-05-19 08:34:50|2211.8|2205.8|2212.3|2206.3|2212.3|2206.3|2211.8|2205.8|2
1621413310000|2021-05-19 08:35:10|2212.5|2206.5|2213|2207|2213|2207|2212.5|2206.5|2
1621413340000|2021-05-19 08:35:40|2213.3|2207.3|2214.3|2208.3|2214.3|2208.3|2213.3|2207.3|2
1621413360000|2021-05-19 08:36:00|2214|2208|2214|2208|2214|2208|2214|2208|1
1621413370000|2021-05-19 08:36:10|2213.8|2207.8|2213.3|2207.3|2213.8|2207.8|2213.1|2207.1|3
1621413380000|2021-05-19 08:36:20|2213|2207|2213|2207|2213|2207|2213|2207|1
1621413390000|2021-05-19 08:36:30|2212.4|2206.4|2213|2207|2213|2207|2212.4|2206.4|3
1621413460000|2021-05-19 08:37:40|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|1
1621413470000|2021-05-19 08:37:50|2213.5|2207.5|2213.5|2207.5|2213.8|2207.8|2213.5|2207.5|3
1621413500000|2021-05-19 08:38:20|2213.4|2207.4|2211.6|2205.6|2213.4|2207.4|2211.5|2205.5|3
1621413510000|2021-05-19 08:38:30|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|1
1621413520000|2021-05-19 08:38:40|2211.6|2205.6|2211.4|2205.4|2211.6|2205.6|2211.4|2205.4|2
1621413530000|2021-05-19 08:38:50|2211.8|2205.8|2211|2205|2211.8|2205.8|2211|2205|3
1621413540000|2021-05-19 08:39:00|2210.8|2204.8|2209.4|2203.4|2210.8|2204.8|2209.4|2203.4|6
1621413550000|2021-05-19 08:39:10|2209.6|2203.6|2209.8|2203.8|2209.8|2203.8|2209.6|2203.6|2
1621413560000|2021-05-19 08:39:20|2210|2204|2209.6|2203.6|2210|2204|2209.6|2203.6|2
1621413570000|2021-05-19 08:39:30|2209.8|2203.8|2209.5|2203.5|2209.8|2203.8|2209.5|2203.5|2
1621413580000|2021-05-19 08:39:40|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|1
1621413590000|2021-05-19 08:39:50|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|1
1621413600000|2021-05-19 08:40:00|2209.4|2203.4|2209.8|2203.8|2209.8|2203.8|2209.4|2203.4|2
1621413620000|2021-05-19 08:40:20|2210|2204|2210.5|2204.5|2210.5|2204.5|2210|2204|3
1621413630000|2021-05-19 08:40:30|2211.1|2205.1|2211.3|2205.3|2211.3|2205.3|2211.1|2205.1|2
1621413640000|2021-05-19 08:40:40|2211.5|2205.5|2212|2206|2212|2206|2211.5|2205.5|2
1621413710000|2021-05-19 08:41:50|2211.8|2205.8|2212|2206|2212|2206|2211.8|2205.8|2
1621413730000|2021-05-19 08:42:10|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|1
1621413740000|2021-05-19 08:42:20|2212.3|2206.3|2212.6|2206.6|2212.6|2206.6|2212.3|2206.3|2
1621413760000|2021-05-19 08:42:40|2212.8|2206.8|2212.6|2206.6|2213.1|2207.1|2212.6|2206.6|4
1621413770000|2021-05-19 08:42:50|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|1
1621413780000|2021-05-19 08:43:00|2212.4|2206.4|2212.1|2206.1|2212.4|2206.4|2212.1|2206.1|3
1621413860000|2021-05-19 08:44:20|2212|2206|2212|2206|2212|2206|2212|2206|1
1621413900000|2021-05-19 08:45:00|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|1
1621413910000|2021-05-19 08:45:10|2212|2206|2210.3|2204.3|2212|2206|2210.3|2204.3|4
1621413940000|2021-05-19 08:45:40|2210.1|2204.1|2209.5|2203.5|2210.1|2204.1|2209.5|2203.5|2
1621414010000|2021-05-19 08:46:50|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|1
1621414020000|2021-05-19 08:47:00|2209|2203|2205.8|2199.8|2209|2203|2205.8|2199.8|7
1621414030000|2021-05-19 08:47:10|2205.6|2199.6|2205.8|2199.8|2205.8|2199.8|2205.6|2199.6|2
1621414040000|2021-05-19 08:47:20|2205.5|2199.5|2202.4|2196.4|2205.5|2199.5|2202.4|2196.4|5
1621414050000|2021-05-19 08:47:30|2202|2196|2202.6|2196.6|2202.6|2196.6|2201.8|2195.8|8
1621414060000|2021-05-19 08:47:40|2202.4|2196.4|2202.1|2196.1|2202.6|2196.6|2202.1|2196.1|5
1621414070000|2021-05-19 08:47:50|2202.5|2196.5|2202.1|2196.1|2202.5|2196.5|2202.1|2196.1|3
1621414080000|2021-05-19 08:48:00|2202.4|2196.4|2201.1|2195.1|2202.6|2196.6|2201.1|2195.1|4
1621414090000|2021-05-19 08:48:10|2200.6|2194.6|2200.5|2194.5|2200.6|2194.6|2200.5|2194.5|2
1621414100000|2021-05-19 08:48:20|2200.3|2194.3|2200.5|2194.5|2200.5|2194.5|2200.1|2194.1|8
1621414110000|2021-05-19 08:48:30|2200.6|2194.6|2200.8|2194.8|2200.8|2194.8|2200.6|2194.6|2
1621414120000|2021-05-19 08:48:40|2200.9|2194.9|2202.6|2196.6|2202.6|2196.6|2200.9|2194.9|3
1621414130000|2021-05-19 08:48:50|2202.8|2196.8|2203.1|2197.1|2203.1|2197.1|2202.8|2196.8|2
1621414150000|2021-05-19 08:49:10|2200.9|2194.9|2201.5|2195.5|2201.5|2195.5|2200.9|2194.9|2
1621414170000|2021-05-19 08:49:30|2201.6|2195.6|2202|2196|2202|2196|2201.6|2195.6|2
1621414250000|2021-05-19 08:50:50|2201.8|2195.8|2200.8|2194.8|2201.8|2195.8|2200.8|2194.8|3
1621414260000|2021-05-19 08:51:00|2200.5|2194.5|2200.3|2194.3|2200.5|2194.5|2200.3|2194.3|2
1621414270000|2021-05-19 08:51:10|2200.5|2194.5|2200.3|2194.3|2200.5|2194.5|2200.3|2194.3|2
1621414280000|2021-05-19 08:51:20|2199.4|2193.4|2199|2193|2199.4|2193.4|2199|2193|4
1621414290000|2021-05-19 08:51:30|2199.3|2193.3|2202|2196|2202.3|2196.3|2199.3|2193.3|6
1621414320000|2021-05-19 08:52:00|2202.3|2196.3|2202|2196|2202.3|2196.3|2202|2196|2
1621414330000|2021-05-19 08:52:10|2202.4|2196.4|2203|2197|2203|2197|2202.4|2196.4|2
1621414340000|2021-05-19 08:52:20|2202.5|2196.5|2204|2198|2204|2198|2202.5|2196.5|2
1621414350000|2021-05-19 08:52:30|2203.6|2197.6|2202.8|2196.8|2203.6|2197.6|2202.8|2196.8|4
1621414380000|2021-05-19 08:53:00|2203|2197|2203.6|2197.6|2203.6|2197.6|2203|2197|2
1621414490000|2021-05-19 08:54:50|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|1
1621414500000|2021-05-19 08:55:00|2202.9|2196.9|2202.4|2196.4|2202.9|2196.9|2202.4|2196.4|2
1621414510000|2021-05-19 08:55:10|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|1
1621414540000|2021-05-19 08:55:40|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|1
1621414570000|2021-05-19 08:56:10|2202|2196|2201.8|2195.8|2202|2196|2201.8|2195.8|2
1621414590000|2021-05-19 08:56:30|2202|2196|2202|2196|2202|2196|2201.8|2195.8|3
1621414640000|2021-05-19 08:57:20|2202.3|2196.3|2202.8|2196.8|2203|2197|2202.3|2196.3|3
1621414650000|2021-05-19 08:57:30|2203.5|2197.5|2202.8|2196.8|2203.5|2197.5|2202.8|2196.8|5
1621414660000|2021-05-19 08:57:40|2202.6|2196.6|2202.6|2196.6|2202.6|2196.6|2202.6|2196.6|1
1621414670000|2021-05-19 08:57:50|2202.9|2196.9|2202.9|2196.9|2202.9|2196.9|2202.9|2196.9|1
1621414680000|2021-05-19 08:58:00|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|1
1621414690000|2021-05-19 08:58:10|2205.6|2199.6|2205.9|2199.9|2205.9|2199.9|2205.6|2199.6|2
1621414700000|2021-05-19 08:58:20|2206|2200|2206|2200|2206|2200|2206|2200|1
1621414770000|2021-05-19 08:59:30|2206.1|2200.1|2206.4|2200.4|2206.4|2200.4|2206.1|2200.1|2
1621414780000|2021-05-19 08:59:40|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|1
1621414790000|2021-05-19 08:59:50|2206.4|2200.4|2206.9|2200.9|2206.9|2200.9|2206.4|2200.4|2
1621414800000|2021-05-19 09:00:00|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|1
1621414820000|2021-05-19 09:00:20|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|1
1621414830000|2021-05-19 09:00:30|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|1
1621414840000|2021-05-19 09:00:40|2206.3|2200.3|2206.1|2200.1|2206.3|2200.3|2206.1|2200.1|2
1621414860000|2021-05-19 09:01:00|2206|2200|2204.8|2198.8|2206|2200|2204.3|2198.3|7
1621414870000|2021-05-19 09:01:10|2205|2199|2205.6|2199.6|2205.6|2199.6|2205|2199|2
1621414900000|2021-05-19 09:01:40|2205.8|2199.8|2206.1|2200.1|2206.1|2200.1|2205.8|2199.8|2
1621414910000|2021-05-19 09:01:50|2206.4|2200.4|2206.8|2200.8|2206.9|2200.9|2206.4|2200.4|3
1621414970000|2021-05-19 09:02:50|2207.3|2201.3|2206.5|2200.5|2207.3|2201.3|2206.5|2200.5|2
1621414990000|2021-05-19 09:03:10|2206.4|2200.4|2206|2200|2206.4|2200.4|2206|2200|2
1621415000000|2021-05-19 09:03:20|2206.1|2200.1|2206.5|2200.5|2206.6|2200.6|2206.1|2200.1|4
1621415010000|2021-05-19 09:03:30|2206.3|2200.3|2205.5|2199.5|2206.3|2200.3|2205.5|2199.5|2
1621415020000|2021-05-19 09:03:40|2206|2200|2206.3|2200.3|2206.3|2200.3|2206|2200|2
1621415050000|2021-05-19 09:04:10|2206|2200|2206|2200|2206|2200|2206|2200|1
1621415060000|2021-05-19 09:04:20|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|1
1621415070000|2021-05-19 09:04:30|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|1
1621415080000|2021-05-19 09:04:40|2206.8|2200.8|2207.6|2201.6|2207.6|2201.6|2206.8|2200.8|2
1621415090000|2021-05-19 09:04:50|2207.8|2201.8|2208|2202|2208|2202|2207.8|2201.8|2
1621415100000|2021-05-19 09:05:00|2207.8|2201.8|2207.4|2201.4|2207.8|2201.8|2207.4|2201.4|3
1621415120000|2021-05-19 09:05:20|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|1
1621415130000|2021-05-19 09:05:30|2207.6|2201.6|2207.6|2201.6|2207.6|2201.6|2207.6|2201.6|1
1621415180000|2021-05-19 09:06:20|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|1
1621415190000|2021-05-19 09:06:30|2207.3|2201.3|2207.1|2201.1|2207.3|2201.3|2207.1|2201.1|2
1621415200000|2021-05-19 09:06:40|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|1
1621415240000|2021-05-19 09:07:20|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|1
1621415250000|2021-05-19 09:07:30|2206.8|2200.8|2206.3|2200.3|2206.8|2200.8|2206.3|2200.3|2
1621415370000|2021-05-19 09:09:30|2206|2200|2204.3|2198.3|2206|2200|2204.3|2198.3|5
1621415390000|2021-05-19 09:09:50|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|2204.4|2198.4|4
1621415400000|2021-05-19 09:10:00|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|1
1621415420000|2021-05-19 09:10:20|2205|2199|2205|2199|2205|2199|2205|2199|1
1621415430000|2021-05-19 09:10:30|2205.1|2199.1|2205.5|2199.5|2205.5|2199.5|2205.1|2199.1|2
1621415490000|2021-05-19 09:11:30|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|1
1621415510000|2021-05-19 09:11:50|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|1
1621415580000|2021-05-19 09:13:00|2205.4|2199.4|2205.5|2199.5|2205.5|2199.5|2205.4|2199.4|2
1621415630000|2021-05-19 09:13:50|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|1
1621415690000|2021-05-19 09:14:50|2206|2200|2205.8|2199.8|2206|2200|2205.8|2199.8|2
1621415780000|2021-05-19 09:16:20|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|1
1621415800000|2021-05-19 09:16:40|2205.5|2199.5|2205.8|2199.8|2205.8|2199.8|2205.5|2199.5|2
1621415810000|2021-05-19 09:16:50|2205.5|2199.5|2204.6|2198.6|2205.5|2199.5|2204.6|2198.6|2
1621415830000|2021-05-19 09:17:10|2204.5|2198.5|2204.1|2198.1|2204.5|2198.5|2204.1|2198.1|2
1621415850000|2021-05-19 09:17:30|2204.3|2198.3|2204.8|2198.8|2204.8|2198.8|2204.3|2198.3|2
1621415880000|2021-05-19 09:18:00|2205|2199|2205|2199|2205|2199|2205|2199|1
1621415950000|2021-05-19 09:19:10|2205.3|2199.3|2205.5|2199.5|2205.5|2199.5|2205.3|2199.3|2
1621416000000|2021-05-19 09:20:00|2205.3|2199.3|2205|2199|2205.3|2199.3|2205|2199|2
1621416060000|2021-05-19 09:21:00|2207|2201|2206.3|2200.3|2207|2201|2206.3|2200.3|3
1621416200000|2021-05-19 09:23:20|2206|2200|2206|2200|2206|2200|2206|2200|1
1621416280000|2021-05-19 09:24:40|2205.8|2199.8|2205.6|2199.6|2205.8|2199.8|2205.6|2199.6|2
1621416290000|2021-05-19 09:24:50|2205.3|2199.3|2205.5|2199.5|2205.5|2199.5|2205.3|2199.3|2
1621416310000|2021-05-19 09:25:10|2205.3|2199.3|2204.5|2198.5|2205.3|2199.3|2204.5|2198.5|2
1621416390000|2021-05-19 09:26:30|2204.8|2198.8|2204.5|2198.5|2204.8|2198.8|2204.5|2198.5|2
1621416410000|2021-05-19 09:26:50|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|1
1621416420000|2021-05-19 09:27:00|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|1
1621416430000|2021-05-19 09:27:10|2204.4|2198.4|2204.4|2198.4|2204.4|2198.4|2204.4|2198.4|1
1621416480000|2021-05-19 09:28:00|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|1
1621416560000|2021-05-19 09:29:20|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|1
1621416630000|2021-05-19 09:30:30|2204.9|2198.9|2205|2199|2205|2199|2204.9|2198.9|2
1621416650000|2021-05-19 09:30:50|2204.9|2198.9|2204.3|2198.3|2204.9|2198.9|2204.3|2198.3|2
1621416720000|2021-05-19 09:32:00|2204.5|2198.5|2205.5|2199.5|2205.5|2199.5|2204.5|2198.5|2
1621416750000|2021-05-19 09:32:30|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|2205|2199|4
1621416760000|2021-05-19 09:32:40|2205.6|2199.6|2206|2200|2206|2200|2205.6|2199.6|4
1621416790000|2021-05-19 09:33:10|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|1
1621416810000|2021-05-19 09:33:30|2206|2200|2206|2200|2206|2200|2206|2200|1
1621416840000|2021-05-19 09:34:00|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|1
1621416920000|2021-05-19 09:35:20|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|1
1621416930000|2021-05-19 09:35:30|2206|2200|2206|2200|2206|2200|2206|2200|1
1621417040000|2021-05-19 09:37:20|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|1
1621417150000|2021-05-19 09:39:10|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|1
1621417210000|2021-05-19 09:40:10|2206.5|2200.5|2206.5|2200.5|2206.6|2200.6|2206.5|2200.5|3
1621417350000|2021-05-19 09:42:30|2205.8|2199.8|2205.5|2199.5|2205.8|2199.8|2205.5|2199.5|2
1621417380000|2021-05-19 09:43:00|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|1
1621417480000|2021-05-19 09:44:40|2205.3|2199.3|2204.6|2198.6|2205.3|2199.3|2204.6|2198.6|2
1621417520000|2021-05-19 09:45:20|2205|2199|2205.5|2199.5|2205.5|2199.5|2205|2199|3
1621417540000|2021-05-19 09:45:40|2205.4|2199.4|2205.3|2199.3|2205.4|2199.4|2205.3|2199.3|2
1621417600000|2021-05-19 09:46:40|2205.5|2199.5|2205.8|2199.8|2205.8|2199.8|2205.3|2199.3|3
1621417620000|2021-05-19 09:47:00|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|1
1621417640000|2021-05-19 09:47:20|2205|2199|2204.8|2198.8|2205|2199|2204.8|2198.8|2
1621417650000|2021-05-19 09:47:30|2204.9|2198.9|2205.4|2199.4|2205.4|2199.4|2204.9|2198.9|3
1621417750000|2021-05-19 09:49:10|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|1
1621417850000|2021-05-19 09:50:50|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|1
1621417890000|2021-05-19 09:51:30|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|1
1621417910000|2021-05-19 09:51:50|2205.6|2199.6|2205.9|2199.9|2205.9|2199.9|2205.6|2199.6|2
1621417920000|2021-05-19 09:52:00|2205.8|2199.8|2205.5|2199.5|2205.8|2199.8|2205.5|2199.5|2
1621417940000|2021-05-19 09:52:20|2205.6|2199.6|2205.5|2199.5|2205.8|2199.8|2205.5|2199.5|3
1621418110000|2021-05-19 09:55:10|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|1
1621418120000|2021-05-19 09:55:20|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|1
1621418190000|2021-05-19 09:56:30|2205|2199|2204.8|2198.8|2205|2199|2204.8|2198.8|2
1621418200000|2021-05-19 09:56:40|2204.4|2198.4|2204.4|2198.4|2204.4|2198.4|2204.4|2198.4|1
1621418230000|2021-05-19 09:57:10|2204.1|2198.1|2203.4|2197.4|2204.1|2198.1|2203.4|2197.4|2
1621418260000|2021-05-19 09:57:40|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|1
1621418290000|2021-05-19 09:58:10|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|1
1621418320000|2021-05-19 09:58:40|2204|2198|2204.4|2198.4|2204.4|2198.4|2204|2198|2
1621418430000|2021-05-19 10:00:30|2204.6|2198.6|2205|2199|2205|2199|2204.6|2198.6|3
1621418440000|2021-05-19 10:00:40|2205.3|2199.3|2205.5|2199.5|2205.5|2199.5|2205.3|2199.3|2
1621418620000|2021-05-19 10:03:40|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|1
1621418700000|2021-05-19 10:05:00|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|1
1621418720000|2021-05-19 10:05:20|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|1
1621418740000|2021-05-19 10:05:40|2204.6|2198.6|2203.3|2197.3|2204.6|2198.6|2203.3|2197.3|2
1621418760000|2021-05-19 10:06:00|2202.9|2196.9|2202.9|2196.9|2202.9|2196.9|2202.9|2196.9|1
1621418780000|2021-05-19 10:06:20|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|1
1621418870000|2021-05-19 10:07:50|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|1
1621419000000|2021-05-19 10:10:00|2202.5|2196.5|2202.8|2196.8|2202.8|2196.8|2202.5|2196.5|2
1621419170000|2021-05-19 10:12:50|2202.6|2196.6|2201.3|2195.3|2202.6|2196.6|2201.3|2195.3|5
1621419680000|2021-05-19 10:21:20|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|1
1621419750000|2021-05-19 10:22:30|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|1
1621419810000|2021-05-19 10:23:30|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|1
1621419920000|2021-05-19 10:25:20|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|1
1621419980000|2021-05-19 10:26:20|2201.6|2195.6|2201.8|2195.8|2201.9|2195.9|2201.6|2195.6|3
1621420220000|2021-05-19 10:30:20|2201.9|2195.9|2202.3|2196.3|2202.3|2196.3|2201.9|2195.9|2
1621420280000|2021-05-19 10:31:20|2202|2196|2202|2196|2202|2196|2202|2196|1
1621420340000|2021-05-19 10:32:20|2202.6|2196.6|2202.6|2196.6|2202.6|2196.6|2202.6|2196.6|1
1621420360000|2021-05-19 10:32:40|2202.9|2196.9|2202.9|2196.9|2202.9|2196.9|2202.9|2196.9|1
1621420380000|2021-05-19 10:33:00|2202.6|2196.6|2202.5|2196.5|2202.6|2196.6|2202.5|2196.5|2
1621420400000|2021-05-19 10:33:20|2202.4|2196.4|2202.3|2196.3|2202.4|2196.4|2202.3|2196.3|2
1621420410000|2021-05-19 10:33:30|2202|2196|2202|2196|2202|2196|2202|2196|1
1621420530000|2021-05-19 10:35:30|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|1
1621420540000|2021-05-19 10:35:40|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|1
1621420550000|2021-05-19 10:35:50|2202.8|2196.8|2203.1|2197.1|2203.1|2197.1|2202.8|2196.8|2
1621420560000|2021-05-19 10:36:00|2202.8|2196.8|2202.8|2196.8|2202.8|2196.8|2202.8|2196.8|1
1621420690000|2021-05-19 10:38:10|2203|2197|2203|2197|2203|2197|2203|2197|1
1621420700000|2021-05-19 10:38:20|2202.8|2196.8|2202.8|2196.8|2202.8|2196.8|2202.8|2196.8|1
1621420710000|2021-05-19 10:38:30|2203|2197|2203|2197|2203|2197|2203|2197|1
1621420750000|2021-05-19 10:39:10|2202.8|2196.8|2202.6|2196.6|2202.8|2196.8|2202.6|2196.6|2
1621420760000|2021-05-19 10:39:20|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|1
1621420860000|2021-05-19 10:41:00|2202.4|2196.4|2202.5|2196.5|2202.5|2196.5|2202.4|2196.4|2
1621420910000|2021-05-19 10:41:50|2202.6|2196.6|2203.1|2197.1|2203.1|2197.1|2202.6|2196.6|2
1621420930000|2021-05-19 10:42:10|2202.9|2196.9|2202.9|2196.9|2202.9|2196.9|2202.9|2196.9|1
1621420940000|2021-05-19 10:42:20|2203|2197|2203|2197|2203|2197|2203|2197|1
1621420950000|2021-05-19 10:42:30|2202.8|2196.8|2203|2197|2203|2197|2202.8|2196.8|2
1621420960000|2021-05-19 10:42:40|2203.1|2197.1|2202.9|2196.9|2203.1|2197.1|2202.9|2196.9|2
1621420980000|2021-05-19 10:43:00|2203|2197|2203|2197|2203|2197|2203|2197|1
1621420990000|2021-05-19 10:43:10|2203.3|2197.3|2203.4|2197.4|2203.4|2197.4|2203.3|2197.3|2
1621421020000|2021-05-19 10:43:40|2203.6|2197.6|2204.5|2198.5|2204.6|2198.6|2203.6|2197.6|5
1621421030000|2021-05-19 10:43:50|2204.4|2198.4|2204.3|2198.3|2204.4|2198.4|2204.3|2198.3|2
1621421070000|2021-05-19 10:44:30|2204|2198|2204.3|2198.3|2204.3|2198.3|2204|2198|2
1621421080000|2021-05-19 10:44:40|2204|2198|2203.8|2197.8|2204|2198|2203.8|2197.8|3
1621421140000|2021-05-19 10:45:40|2203.5|2197.5|2200.8|2194.8|2203.5|2197.5|2200.8|2194.8|4
1621421150000|2021-05-19 10:45:50|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|1
1621421170000|2021-05-19 10:46:10|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|1
1621421180000|2021-05-19 10:46:20|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|1
1621421190000|2021-05-19 10:46:30|2200|2194|2199.6|2193.6|2200|2194|2199.6|2193.6|2
1621421250000|2021-05-19 10:47:30|2200|2194|2200|2194|2200|2194|2200|2194|1
1621421440000|2021-05-19 10:50:40|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|1
1621421460000|2021-05-19 10:51:00|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|1
1621421470000|2021-05-19 10:51:10|2201.6|2195.6|2201.6|2195.6|2201.8|2195.8|2201.6|2195.6|3
1621421540000|2021-05-19 10:52:20|2202.4|2196.4|2203.4|2197.4|2203.4|2197.4|2202.4|2196.4|4
1621421550000|2021-05-19 10:52:30|2203.3|2197.3|2203.4|2197.4|2203.8|2197.8|2203.3|2197.3|3
1621421600000|2021-05-19 10:53:20|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|1
1621421610000|2021-05-19 10:53:30|2203|2197|2203|2197|2203|2197|2203|2197|1
1621421640000|2021-05-19 10:54:00|2202.3|2196.3|2201|2195|2202.8|2196.8|2201|2195|4
1621421650000|2021-05-19 10:54:10|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|1
1621421680000|2021-05-19 10:54:40|2201.1|2195.1|2200.9|2194.9|2201.3|2195.3|2200.9|2194.9|4
1621421740000|2021-05-19 10:55:40|2201|2195|2201|2195|2201|2195|2201|2195|1
1621421790000|2021-05-19 10:56:30|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|1
1621421850000|2021-05-19 10:57:30|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|1
1621421950000|2021-05-19 10:59:10|2200.3|2194.3|2198.9|2192.9|2200.3|2194.3|2198.9|2192.9|2
1621421960000|2021-05-19 10:59:20|2199|2193|2199.3|2193.3|2199.3|2193.3|2199|2193|2
1621422000000|2021-05-19 11:00:00|2199|2193|2199|2193|2199|2193|2199|2193|1
1621422010000|2021-05-19 11:00:10|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|1
1621422050000|2021-05-19 11:00:50|2199.8|2193.8|2199.9|2193.9|2199.9|2193.9|2199.8|2193.8|2
1621422070000|2021-05-19 11:01:10|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|1
1621422160000|2021-05-19 11:02:40|2200|2194|2200|2194|2200|2194|2200|2194|1
1621422170000|2021-05-19 11:02:50|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|1
1621422180000|2021-05-19 11:03:00|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|1
1621422300000|2021-05-19 11:05:00|2199.4|2193.4|2199.5|2193.5|2199.5|2193.5|2199.4|2193.4|2
1621422360000|2021-05-19 11:06:00|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|1
1621422480000|2021-05-19 11:08:00|2199.5|2193.5|2199.3|2193.3|2199.5|2193.5|2199.3|2193.3|2
1621422630000|2021-05-19 11:10:30|2199.5|2193.5|2199.8|2193.8|2199.8|2193.8|2199.5|2193.5|2
1621422710000|2021-05-19 11:11:50|2200|2194|2199.8|2193.8|2200|2194|2199.8|2193.8|2
1621422770000|2021-05-19 11:12:50|2199.5|2193.5|2199.3|2193.3|2199.5|2193.5|2199.3|2193.3|2
1621422780000|2021-05-19 11:13:00|2199.5|2193.5|2199.8|2193.8|2199.8|2193.8|2199.5|2193.5|4
1621422810000|2021-05-19 11:13:30|2200|2194|2199.8|2193.8|2200|2194|2199.8|2193.8|2
1621422850000|2021-05-19 11:14:10|2200|2194|2199.8|2193.8|2200|2194|2199.8|2193.8|2
1621422890000|2021-05-19 11:14:50|2200|2194|2199.8|2193.8|2200|2194|2199.8|2193.8|2
1621422900000|2021-05-19 11:15:00|2200|2194|2200|2194|2200|2194|2200|2194|1
1621422930000|2021-05-19 11:15:30|2200.4|2194.4|2200.8|2194.8|2200.8|2194.8|2200.4|2194.4|2
1621423070000|2021-05-19 11:17:50|2200.5|2194.5|2200|2194|2200.5|2194.5|2200|2194|2
1621423150000|2021-05-19 11:19:10|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|1
1621423170000|2021-05-19 11:19:30|2199.9|2193.9|2199.8|2193.8|2199.9|2193.9|2199.8|2193.8|2
1621423180000|2021-05-19 11:19:40|2199.6|2193.6|2199.3|2193.3|2199.6|2193.6|2199.3|2193.3|2
1621423190000|2021-05-19 11:19:50|2199.5|2193.5|2199.3|2193.3|2199.5|2193.5|2199.1|2193.1|4
1621423200000|2021-05-19 11:20:00|2199.5|2193.5|2199.3|2193.3|2199.5|2193.5|2199.3|2193.3|2
1621423230000|2021-05-19 11:20:30|2198.9|2192.9|2199.3|2193.3|2199.3|2193.3|2198.9|2192.9|2
1621423240000|2021-05-19 11:20:40|2199|2193|2199.5|2193.5|2199.5|2193.5|2199|2193|2
1621423310000|2021-05-19 11:21:50|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|1
1621423320000|2021-05-19 11:22:00|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|1
1621423330000|2021-05-19 11:22:10|2200.5|2194.5|2199.5|2193.5|2200.5|2194.5|2199.3|2193.3|6
1621423350000|2021-05-19 11:22:30|2199.3|2193.3|2199|2193|2199.3|2193.3|2199|2193|2
1621423360000|2021-05-19 11:22:40|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|1
1621423380000|2021-05-19 11:23:00|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|1
1621423390000|2021-05-19 11:23:10|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|1
1621423410000|2021-05-19 11:23:30|2199.5|2193.5|2199.3|2193.3|2199.5|2193.5|2199.3|2193.3|2
1621423420000|2021-05-19 11:23:40|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|1
1621423550000|2021-05-19 11:25:50|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|1
1621423580000|2021-05-19 11:26:20|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|1
1621423670000|2021-05-19 11:27:50|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|1
1621423680000|2021-05-19 11:28:00|2199|2193|2198.9|2192.9|2199|2193|2198.9|2192.9|2
1621423740000|2021-05-19 11:29:00|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|1
1621423790000|2021-05-19 11:29:50|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|1
1621423800000|2021-05-19 11:30:00|2199.5|2193.5|2199.3|2193.3|2199.5|2193.5|2199.3|2193.3|2
1621423810000|2021-05-19 11:30:10|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|1
1621423850000|2021-05-19 11:30:50|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|1
1621423860000|2021-05-19 11:31:00|2199|2193|2199|2193|2199|2193|2199|2193|1
1621423890000|2021-05-19 11:31:30|2200|2194|2200|2194|2200|2194|2200|2194|1
1621423900000|2021-05-19 11:31:40|2199.9|2193.9|2199.3|2193.3|2199.9|2193.9|2199.3|2193.3|2
1621424030000|2021-05-19 11:33:50|2199|2193|2195.4|2189.4|2199|2193|2195.4|2189.4|3
1621424040000|2021-05-19 11:34:00|2194.9|2188.9|2194.3|2188.3|2194.9|2188.9|2194.3|2188.3|3
1621424060000|2021-05-19 11:34:20|2194.1|2188.1|2195.5|2189.5|2195.5|2189.5|2194.1|2188.1|3
1621424070000|2021-05-19 11:34:30|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|1
1621424080000|2021-05-19 11:34:40|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|1
1621424090000|2021-05-19 11:34:50|2194.8|2188.8|2195|2189|2195|2189|2194.8|2188.8|2
1621424100000|2021-05-19 11:35:00|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|1
1621424130000|2021-05-19 11:35:30|2195|2189|2195|2189|2195|2189|2195|2189|1
1621424170000|2021-05-19 11:36:10|2195.4|2189.4|2195.8|2189.8|2196.1|2190.1|2195.4|2189.4|3
1621424200000|2021-05-19 11:36:40|2195.4|2189.4|2195|2189|2195.4|2189.4|2195|2189|2
1621424220000|2021-05-19 11:37:00|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|1
1621424230000|2021-05-19 11:37:10|2194.5|2188.5|2193.1|2187.1|2194.5|2188.5|2193.1|2187.1|2
1621424240000|2021-05-19 11:37:20|2192.9|2186.9|2193.1|2187.1|2193.3|2187.3|2192.9|2186.9|6
1621424250000|2021-05-19 11:37:30|2193|2187|2192.8|2186.8|2193|2187|2192.8|2186.8|2
1621424270000|2021-05-19 11:37:50|2193|2187|2193|2187|2193|2187|2193|2187|1
1621424280000|2021-05-19 11:38:00|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|1
1621424290000|2021-05-19 11:38:10|2193.5|2187.5|2193.8|2187.8|2193.8|2187.8|2193.5|2187.5|2
1621424300000|2021-05-19 11:38:20|2193.9|2187.9|2193.6|2187.6|2194|2188|2193.6|2187.6|4
1621424310000|2021-05-19 11:38:30|2193.8|2187.8|2194|2188|2194|2188|2193.8|2187.8|2
1621424330000|2021-05-19 11:38:50|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|1
1621424350000|2021-05-19 11:39:10|2194|2188|2194|2188|2194|2188|2194|2188|1
1621424370000|2021-05-19 11:39:30|2193.9|2187.9|2194|2188|2194|2188|2193.9|2187.9|2
1621424400000|2021-05-19 11:40:00|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|1
1621424410000|2021-05-19 11:40:10|2194|2188|2194|2188|2194|2188|2194|2188|1
1621424460000|2021-05-19 11:41:00|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|1
1621424470000|2021-05-19 11:41:10|2193.5|2187.5|2193|2187|2193.5|2187.5|2193|2187|2
1621424480000|2021-05-19 11:41:20|2193.3|2187.3|2194.8|2188.8|2194.8|2188.8|2193.3|2187.3|3
1621424500000|2021-05-19 11:41:40|2195|2189|2195.3|2189.3|2195.3|2189.3|2195|2189|2
1621424530000|2021-05-19 11:42:10|2195.4|2189.4|2195.9|2189.9|2195.9|2189.9|2195.4|2189.4|3
1621424550000|2021-05-19 11:42:30|2196.1|2190.1|2196.5|2190.5|2196.5|2190.5|2196.1|2190.1|2
1621424560000|2021-05-19 11:42:40|2196.8|2190.8|2196.5|2190.5|2196.8|2190.8|2196.5|2190.5|2
1621424620000|2021-05-19 11:43:40|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|1
1621424630000|2021-05-19 11:43:50|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|1
1621424640000|2021-05-19 11:44:00|2197|2191|2195.8|2189.8|2197|2191|2195.8|2189.8|3
1621424650000|2021-05-19 11:44:10|2195.5|2189.5|2194.5|2188.5|2195.5|2189.5|2194.5|2188.5|2
1621424680000|2021-05-19 11:44:40|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|1
1621424690000|2021-05-19 11:44:50|2194|2188|2193.5|2187.5|2194|2188|2193.5|2187.5|3
1621424700000|2021-05-19 11:45:00|2193.8|2187.8|2194.4|2188.4|2195.8|2189.8|2193.5|2187.5|6
1621424710000|2021-05-19 11:45:10|2195.3|2189.3|2196.5|2190.5|2196.5|2190.5|2195.3|2189.3|2
1621424720000|2021-05-19 11:45:20|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|1
1621424730000|2021-05-19 11:45:30|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|1
1621424740000|2021-05-19 11:45:40|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|1
1621424750000|2021-05-19 11:45:50|2196.5|2190.5|2197.5|2191.5|2197.5|2191.5|2196.5|2190.5|2
1621424760000|2021-05-19 11:46:00|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|1
1621424770000|2021-05-19 11:46:10|2197.5|2191.5|2198.9|2192.9|2198.9|2192.9|2197.5|2191.5|4
1621424780000|2021-05-19 11:46:20|2199|2193|2198.8|2192.8|2199.1|2193.1|2198.8|2192.8|3
1621424790000|2021-05-19 11:46:30|2199|2193|2199|2193|2199|2193|2199|2193|1
1621424800000|2021-05-19 11:46:40|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|2198.6|2192.6|3
1621424810000|2021-05-19 11:46:50|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|1
1621424820000|2021-05-19 11:47:00|2198.8|2192.8|2198.3|2192.3|2198.8|2192.8|2197.4|2191.4|4
1621424830000|2021-05-19 11:47:10|2198.5|2192.5|2198.3|2192.3|2198.5|2192.5|2197.8|2191.8|4
1621424840000|2021-05-19 11:47:20|2198.5|2192.5|2197.1|2191.1|2198.8|2192.8|2197.1|2191.1|6
1621424850000|2021-05-19 11:47:30|2197|2191|2197.8|2191.8|2198.3|2192.3|2197|2191|5
1621424860000|2021-05-19 11:47:40|2197.6|2191.6|2197.5|2191.5|2197.6|2191.6|2197.5|2191.5|2
1621424880000|2021-05-19 11:48:00|2197.3|2191.3|2197.3|2191.3|2197.5|2191.5|2197.3|2191.3|3
1621424890000|2021-05-19 11:48:10|2198|2192|2198.3|2192.3|2198.3|2192.3|2198|2192|2
1621424910000|2021-05-19 11:48:30|2198.5|2192.5|2198.1|2192.1|2198.5|2192.5|2198.1|2192.1|3
1621424920000|2021-05-19 11:48:40|2197.9|2191.9|2198|2192|2198|2192|2197.6|2191.6|6
1621424930000|2021-05-19 11:48:50|2197.8|2191.8|2198|2192|2198.3|2192.3|2197.8|2191.8|4
1621424940000|2021-05-19 11:49:00|2197.8|2191.8|2197.4|2191.4|2197.8|2191.8|2197.3|2191.3|4
1621424950000|2021-05-19 11:49:10|2198.1|2192.1|2197.5|2191.5|2198.1|2192.1|2197.5|2191.5|4
1621424960000|2021-05-19 11:49:20|2197.8|2191.8|2199.1|2193.1|2199.1|2193.1|2197.8|2191.8|2
1621424970000|2021-05-19 11:49:30|2198.8|2192.8|2199.5|2193.5|2199.5|2193.5|2198.8|2192.8|4
1621424980000|2021-05-19 11:49:40|2199.6|2193.6|2200.4|2194.4|2200.4|2194.4|2199.3|2193.3|3
1621424990000|2021-05-19 11:49:50|2200|2194|2200|2194|2200|2194|2200|2194|1
1621425000000|2021-05-19 11:50:00|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|1
1621425010000|2021-05-19 11:50:10|2200.1|2194.1|2200.3|2194.3|2200.3|2194.3|2200.1|2194.1|2
1621425020000|2021-05-19 11:50:20|2200|2194|2200|2194|2200|2194|2200|2194|1
1621425030000|2021-05-19 11:50:30|2199.8|2193.8|2200|2194|2200|2194|2199.8|2193.8|4
1621425070000|2021-05-19 11:51:10|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|1
1621425080000|2021-05-19 11:51:20|2199|2193|2199.3|2193.3|2199.3|2193.3|2199|2193|2
1621425120000|2021-05-19 11:52:00|2199.5|2193.5|2200|2194|2200|2194|2199.5|2193.5|2
1621425130000|2021-05-19 11:52:10|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|1
1621425160000|2021-05-19 11:52:40|2200|2194|2200|2194|2200|2194|2200|2194|1
1621425170000|2021-05-19 11:52:50|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|1
1621425180000|2021-05-19 11:53:00|2199.5|2193.5|2199.3|2193.3|2199.5|2193.5|2199.3|2193.3|2
1621425220000|2021-05-19 11:53:40|2199.1|2193.1|2198.9|2192.9|2199.1|2193.1|2198.9|2192.9|2
1621425240000|2021-05-19 11:54:00|2198.8|2192.8|2198.4|2192.4|2198.8|2192.8|2198.4|2192.4|2
1621425250000|2021-05-19 11:54:10|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|1
1621425260000|2021-05-19 11:54:20|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|1
1621425270000|2021-05-19 11:54:30|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|1
1621425280000|2021-05-19 11:54:40|2197.8|2191.8|2197.3|2191.3|2197.8|2191.8|2197.3|2191.3|2
1621425380000|2021-05-19 11:56:20|2196.3|2190.3|2197.1|2191.1|2197.1|2191.1|2196.3|2190.3|2
1621425390000|2021-05-19 11:56:30|2197|2191|2196.6|2190.6|2197|2191|2196.6|2190.6|2
1621425400000|2021-05-19 11:56:40|2196.8|2190.8|2197.4|2191.4|2197.4|2191.4|2196.8|2190.8|2
1621425420000|2021-05-19 11:57:00|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|1
1621425460000|2021-05-19 11:57:40|2197.3|2191.3|2196.9|2190.9|2197.3|2191.3|2196.9|2190.9|2
1621425500000|2021-05-19 11:58:20|2197.1|2191.1|2196.9|2190.9|2197.1|2191.1|2196.9|2190.9|2
1621425560000|2021-05-19 11:59:20|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|1
1621425580000|2021-05-19 11:59:40|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|1
1621425640000|2021-05-19 12:00:40|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|1
1621425650000|2021-05-19 12:00:50|2197|2191|2196.4|2190.4|2197.5|2191.5|2196.4|2190.4|4
1621425690000|2021-05-19 12:01:30|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|1
1621425750000|2021-05-19 12:02:30|2196.8|2190.8|2196.4|2190.4|2196.8|2190.8|2196.4|2190.4|2
1621425820000|2021-05-19 12:03:40|2196.6|2190.6|2196.9|2190.9|2197|2191|2196.6|2190.6|3
1621425850000|2021-05-19 12:04:10|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|1
1621425860000|2021-05-19 12:04:20|2196.9|2190.9|2197|2191|2197|2191|2196.9|2190.9|2
1621425890000|2021-05-19 12:04:50|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|1
1621425900000|2021-05-19 12:05:00|2198.3|2192.3|2199|2193|2199|2193|2198.3|2192.3|3
1621425910000|2021-05-19 12:05:10|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|1
1621425940000|2021-05-19 12:05:40|2199.8|2193.8|2200|2194|2200|2194|2199.8|2193.8|3
1621425990000|2021-05-19 12:06:30|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|1
1621426000000|2021-05-19 12:06:40|2200.5|2194.5|2200.3|2194.3|2200.5|2194.5|2200.3|2194.3|2
1621426050000|2021-05-19 12:07:30|2200.5|2194.5|2200.6|2194.6|2200.6|2194.6|2200.5|2194.5|2
1621426100000|2021-05-19 12:08:20|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|1
1621426110000|2021-05-19 12:08:30|2201|2195|2201.5|2195.5|2201.5|2195.5|2201|2195|2
1621426150000|2021-05-19 12:09:10|2200.5|2194.5|2200.6|2194.6|2200.6|2194.6|2200.5|2194.5|2
1621426170000|2021-05-19 12:09:30|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|1
1621426190000|2021-05-19 12:09:50|2200.5|2194.5|2200|2194|2200.5|2194.5|2200|2194|2
1621426200000|2021-05-19 12:10:00|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|1
1621426210000|2021-05-19 12:10:10|2200.1|2194.1|2201|2195|2201|2195|2200.1|2194.1|3
1621426230000|2021-05-19 12:10:30|2200.9|2194.9|2201.4|2195.4|2201.4|2195.4|2200.9|2194.9|3
1621426250000|2021-05-19 12:10:50|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|1
1621426330000|2021-05-19 12:12:10|2201.8|2195.8|2203.3|2197.3|2203.3|2197.3|2201.8|2195.8|3
1621426380000|2021-05-19 12:13:00|2203|2197|2203|2197|2203|2197|2203|2197|1
1621426390000|2021-05-19 12:13:10|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|1
1621426400000|2021-05-19 12:13:20|2203.3|2197.3|2202.8|2196.8|2203.3|2197.3|2202.8|2196.8|2
1621426480000|2021-05-19 12:14:40|2203|2197|2202.9|2196.9|2203|2197|2202.9|2196.9|2
1621426500000|2021-05-19 12:15:00|2202.8|2196.8|2202.3|2196.3|2202.8|2196.8|2202.3|2196.3|2
1621426510000|2021-05-19 12:15:10|2203.5|2197.5|2203.8|2197.8|2203.8|2197.8|2203.5|2197.5|2
1621426530000|2021-05-19 12:15:30|2203.5|2197.5|2203.8|2197.8|2203.8|2197.8|2203.5|2197.5|2
1621426580000|2021-05-19 12:16:20|2203.3|2197.3|2203.1|2197.1|2203.3|2197.3|2203.1|2197.1|4
1621426610000|2021-05-19 12:16:50|2203|2197|2203|2197|2203|2197|2203|2197|1
1621426620000|2021-05-19 12:17:00|2202.9|2196.9|2202.9|2196.9|2203|2197|2202.9|2196.9|3
1621426640000|2021-05-19 12:17:20|2202.6|2196.6|2202.3|2196.3|2202.6|2196.6|2202.3|2196.3|2
1621426670000|2021-05-19 12:17:50|2202.1|2196.1|2202.3|2196.3|2202.3|2196.3|2202.1|2196.1|2
1621426690000|2021-05-19 12:18:10|2202.5|2196.5|2203|2197|2203|2197|2202.5|2196.5|3
1621426710000|2021-05-19 12:18:30|2202.8|2196.8|2202.8|2196.8|2202.8|2196.8|2202.8|2196.8|1
1621426720000|2021-05-19 12:18:40|2202.5|2196.5|2202.4|2196.4|2202.6|2196.6|2202.4|2196.4|3
1621426760000|2021-05-19 12:19:20|2202.6|2196.6|2203.5|2197.5|2203.5|2197.5|2202.6|2196.6|2
1621426770000|2021-05-19 12:19:30|2203|2197|2202.5|2196.5|2203|2197|2202.5|2196.5|2
1621426840000|2021-05-19 12:20:40|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|1
1621426860000|2021-05-19 12:21:00|2201.5|2195.5|2202.1|2196.1|2202.1|2196.1|2201.5|2195.5|4
1621426930000|2021-05-19 12:22:10|2202.3|2196.3|2202.5|2196.5|2202.5|2196.5|2202.3|2196.3|2
1621426940000|2021-05-19 12:22:20|2202.3|2196.3|2202.5|2196.5|2202.5|2196.5|2202.3|2196.3|4
1621426950000|2021-05-19 12:22:30|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|1
1621426960000|2021-05-19 12:22:40|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|1
1621426970000|2021-05-19 12:22:50|2202.8|2196.8|2202.8|2196.8|2202.8|2196.8|2202.8|2196.8|1
1621426990000|2021-05-19 12:23:10|2202.5|2196.5|2202.3|2196.3|2202.5|2196.5|2202.3|2196.3|2
1621427010000|2021-05-19 12:23:30|2202.5|2196.5|2202.8|2196.8|2202.8|2196.8|2202.5|2196.5|2
1621427030000|2021-05-19 12:23:50|2202.5|2196.5|2202.3|2196.3|2202.5|2196.5|2202.3|2196.3|2
1621427170000|2021-05-19 12:26:10|2202.5|2196.5|2202.3|2196.3|2202.5|2196.5|2202.3|2196.3|2
1621427190000|2021-05-19 12:26:30|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|1
1621427210000|2021-05-19 12:26:50|2202.6|2196.6|2202.6|2196.6|2202.6|2196.6|2202.6|2196.6|1
1621427220000|2021-05-19 12:27:00|2202.5|2196.5|2200.5|2194.5|2202.5|2196.5|2200.5|2194.5|5
1621427230000|2021-05-19 12:27:10|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|2200.4|2194.4|5
1621427240000|2021-05-19 12:27:20|2200.9|2194.9|2200.3|2194.3|2200.9|2194.9|2200.3|2194.3|2
1621427250000|2021-05-19 12:27:30|2200.1|2194.1|2200.3|2194.3|2200.3|2194.3|2200.1|2194.1|2
1621427260000|2021-05-19 12:27:40|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|1
1621427270000|2021-05-19 12:27:50|2201.1|2195.1|2201.3|2195.3|2201.3|2195.3|2201.1|2195.1|2
1621427280000|2021-05-19 12:28:00|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|1
1621427310000|2021-05-19 12:28:30|2201|2195|2201|2195|2201|2195|2201|2195|1
1621427330000|2021-05-19 12:28:50|2201.3|2195.3|2201.4|2195.4|2201.4|2195.4|2201.3|2195.3|2
1621427380000|2021-05-19 12:29:40|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|1
1621427410000|2021-05-19 12:30:10|2201|2195|2200.9|2194.9|2201|2195|2200.5|2194.5|4
1621427420000|2021-05-19 12:30:20|2200.6|2194.6|2200.8|2194.8|2200.8|2194.8|2200.4|2194.4|4
1621427440000|2021-05-19 12:30:40|2200.9|2194.9|2200.5|2194.5|2200.9|2194.9|2200.5|2194.5|2
1621427520000|2021-05-19 12:32:00|2200.8|2194.8|2200.5|2194.5|2200.8|2194.8|2200.4|2194.4|3
1621427550000|2021-05-19 12:32:30|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|1
1621427560000|2021-05-19 12:32:40|2200.9|2194.9|2200.8|2194.8|2200.9|2194.9|2200.8|2194.8|2
1621427610000|2021-05-19 12:33:30|2200.6|2194.6|2198.8|2192.8|2200.6|2194.6|2198.8|2192.8|3
1621427620000|2021-05-19 12:33:40|2199|2193|2198.8|2192.8|2199|2193|2198.8|2192.8|4
1621427660000|2021-05-19 12:34:20|2198.6|2192.6|2198|2192|2198.6|2192.6|2198|2192|4
1621427670000|2021-05-19 12:34:30|2198.1|2192.1|2198.1|2192.1|2198.1|2192.1|2198.1|2192.1|1
1621427690000|2021-05-19 12:34:50|2197.8|2191.8|2197.6|2191.6|2197.8|2191.8|2197.6|2191.6|2
1621427700000|2021-05-19 12:35:00|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|1
1621427710000|2021-05-19 12:35:10|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|1
1621427760000|2021-05-19 12:36:00|2197.8|2191.8|2196.9|2190.9|2197.8|2191.8|2196.9|2190.9|3
1621427770000|2021-05-19 12:36:10|2196.6|2190.6|2196.5|2190.5|2196.6|2190.6|2196.3|2190.3|6
1621427780000|2021-05-19 12:36:20|2196.6|2190.6|2196.5|2190.5|2196.6|2190.6|2196.5|2190.5|2
1621427790000|2021-05-19 12:36:30|2196.9|2190.9|2197.8|2191.8|2197.8|2191.8|2196.9|2190.9|2
1621427810000|2021-05-19 12:36:50|2197.4|2191.4|2197.5|2191.5|2197.5|2191.5|2197.4|2191.4|2
1621427820000|2021-05-19 12:37:00|2197.8|2191.8|2197.5|2191.5|2197.8|2191.8|2197.5|2191.5|2
1621427910000|2021-05-19 12:38:30|2197.8|2191.8|2197|2191|2197.8|2191.8|2196.9|2190.9|3
1621427930000|2021-05-19 12:38:50|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|1
1621428030000|2021-05-19 12:40:30|2197.5|2191.5|2197.4|2191.4|2197.5|2191.5|2197.4|2191.4|2
1621428040000|2021-05-19 12:40:40|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|1
1621428050000|2021-05-19 12:40:50|2197|2191|2197.5|2191.5|2197.5|2191.5|2197|2191|2
1621428070000|2021-05-19 12:41:10|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|1
1621428170000|2021-05-19 12:42:50|2197.5|2191.5|2197.6|2191.6|2197.6|2191.6|2197.4|2191.4|3
1621428180000|2021-05-19 12:43:00|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|1
1621428190000|2021-05-19 12:43:10|2198|2192|2198|2192|2198|2192|2198|2192|1
1621428200000|2021-05-19 12:43:20|2198.3|2192.3|2197.8|2191.8|2198.3|2192.3|2197.8|2191.8|3
1621428300000|2021-05-19 12:45:00|2198|2192|2197.8|2191.8|2198|2192|2197.5|2191.5|4
1621428330000|2021-05-19 12:45:30|2198|2192|2197.8|2191.8|2198|2192|2197.8|2191.8|2
1621428340000|2021-05-19 12:45:40|2198|2192|2199.6|2193.6|2199.6|2193.6|2198|2192|3
1621428350000|2021-05-19 12:45:50|2199.8|2193.8|2200.1|2194.1|2200.1|2194.1|2199.8|2193.8|3
1621428380000|2021-05-19 12:46:20|2200.3|2194.3|2200.5|2194.5|2200.5|2194.5|2200.3|2194.3|2
1621428450000|2021-05-19 12:47:30|2200.8|2194.8|2200.5|2194.5|2200.8|2194.8|2200.5|2194.5|2
1621428480000|2021-05-19 12:48:00|2200.8|2194.8|2201.6|2195.6|2201.6|2195.6|2200.8|2194.8|5
1621428490000|2021-05-19 12:48:10|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|1
1621428510000|2021-05-19 12:48:30|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|1
1621428520000|2021-05-19 12:48:40|2201.5|2195.5|2200.3|2194.3|2201.5|2195.5|2200.3|2194.3|2
1621428540000|2021-05-19 12:49:00|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|1
1621428550000|2021-05-19 12:49:10|2199.8|2193.8|2200.3|2194.3|2200.3|2194.3|2199.8|2193.8|3
1621428600000|2021-05-19 12:50:00|2200.4|2194.4|2200.3|2194.3|2200.4|2194.4|2200|2194|4
1621428640000|2021-05-19 12:50:40|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|1
1621428650000|2021-05-19 12:50:50|2200.5|2194.5|2201.3|2195.3|2201.3|2195.3|2200.5|2194.5|4
1621428660000|2021-05-19 12:51:00|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|1
1621428810000|2021-05-19 12:53:30|2200.9|2194.9|2200.5|2194.5|2200.9|2194.9|2200.3|2194.3|4
1621428820000|2021-05-19 12:53:40|2200.8|2194.8|2200.5|2194.5|2200.8|2194.8|2200.5|2194.5|2
1621428830000|2021-05-19 12:53:50|2200.4|2194.4|2200.3|2194.3|2200.4|2194.4|2200.3|2194.3|2
1621428890000|2021-05-19 12:54:50|2200.4|2194.4|2200|2194|2200.4|2194.4|2199.9|2193.9|3
1621428900000|2021-05-19 12:55:00|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|1
1621428920000|2021-05-19 12:55:20|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|1
1621428950000|2021-05-19 12:55:50|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|1
1621428990000|2021-05-19 12:56:30|2199.8|2193.8|2199.9|2193.9|2199.9|2193.9|2199.8|2193.8|2
1621429000000|2021-05-19 12:56:40|2200|2194|2200.5|2194.5|2200.5|2194.5|2200|2194|4
1621429010000|2021-05-19 12:56:50|2201.6|2195.6|2203.3|2197.3|2203.3|2197.3|2201.6|2195.6|4
1621429020000|2021-05-19 12:57:00|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|1
1621429030000|2021-05-19 12:57:10|2202.6|2196.6|2203|2197|2203|2197|2202.6|2196.6|3
1621429040000|2021-05-19 12:57:20|2202.8|2196.8|2203|2197|2203.5|2197.5|2202.8|2196.8|4
1621429050000|2021-05-19 12:57:30|2202.9|2196.9|2201.9|2195.9|2202.9|2196.9|2201.9|2195.9|3
1621429060000|2021-05-19 12:57:40|2202|2196|2202|2196|2202|2196|2202|2196|1
1621429100000|2021-05-19 12:58:20|2201.9|2195.9|2201.4|2195.4|2201.9|2195.9|2201.4|2195.4|2
1621429110000|2021-05-19 12:58:30|2201.5|2195.5|2201.6|2195.6|2201.9|2195.9|2201.5|2195.5|4
1621429130000|2021-05-19 12:58:50|2201.3|2195.3|2201.5|2195.5|2201.5|2195.5|2201.3|2195.3|2
1621429140000|2021-05-19 12:59:00|2201.4|2195.4|2200.6|2194.6|2201.4|2195.4|2200.6|2194.6|2
1621429170000|2021-05-19 12:59:30|2200.9|2194.9|2201|2195|2201.8|2195.8|2200.9|2194.9|5
1621429180000|2021-05-19 12:59:40|2200.9|2194.9|2199.3|2193.3|2200.9|2194.9|2199.3|2193.3|4
1621429190000|2021-05-19 12:59:50|2199.4|2193.4|2200.3|2194.3|2200.3|2194.3|2199.4|2193.4|2
1621429200000|2021-05-19 13:00:00|2200.4|2194.4|2199.5|2193.5|2201.5|2195.5|2198|2192|14
1621429210000|2021-05-19 13:00:10|2199.4|2193.4|2196.4|2190.4|2199.4|2193.4|2196.4|2190.4|8
1621429220000|2021-05-19 13:00:20|2196.3|2190.3|2196|2190|2196.6|2190.6|2195.9|2189.9|4
1621429230000|2021-05-19 13:00:30|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|1
1621429240000|2021-05-19 13:00:40|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|1
1621429250000|2021-05-19 13:00:50|2193.9|2187.9|2193.3|2187.3|2193.9|2187.9|2193.1|2187.1|3
1621429260000|2021-05-19 13:01:00|2193|2187|2195.8|2189.8|2195.8|2189.8|2192.8|2186.8|8
1621429270000|2021-05-19 13:01:10|2195.6|2189.6|2194.1|2188.1|2195.6|2189.6|2194.1|2188.1|3
1621429280000|2021-05-19 13:01:20|2193.9|2187.9|2193.8|2187.8|2193.9|2187.9|2193.8|2187.8|2
1621429290000|2021-05-19 13:01:30|2193.9|2187.9|2194.3|2188.3|2194.3|2188.3|2193.3|2187.3|6
1621429300000|2021-05-19 13:01:40|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|2194.3|2188.3|3
1621429310000|2021-05-19 13:01:50|2194.6|2188.6|2194.3|2188.3|2194.8|2188.8|2194.3|2188.3|4
1621429320000|2021-05-19 13:02:00|2194.5|2188.5|2194.3|2188.3|2194.5|2188.5|2194.3|2188.3|2
1621429330000|2021-05-19 13:02:10|2194|2188|2194|2188|2194|2188|2194|2188|1
1621429360000|2021-05-19 13:02:40|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|1
1621429370000|2021-05-19 13:02:50|2194.4|2188.4|2194.1|2188.1|2194.4|2188.4|2194.1|2188.1|2
1621429380000|2021-05-19 13:03:00|2194|2188|2194.1|2188.1|2194.1|2188.1|2193.9|2187.9|3
1621429400000|2021-05-19 13:03:20|2194.4|2188.4|2193.9|2187.9|2194.4|2188.4|2193.9|2187.9|4
1621429420000|2021-05-19 13:03:40|2194.1|2188.1|2193.9|2187.9|2194.5|2188.5|2193.9|2187.9|4
1621429430000|2021-05-19 13:03:50|2193.8|2187.8|2193.3|2187.3|2193.8|2187.8|2193.3|2187.3|3
1621429440000|2021-05-19 13:04:00|2193|2187|2192.3|2186.3|2193|2187|2192.3|2186.3|3
1621429480000|2021-05-19 13:04:40|2192.5|2186.5|2193.3|2187.3|2193.3|2187.3|2192.5|2186.5|2
1621429500000|2021-05-19 13:05:00|2193.4|2187.4|2194.3|2188.3|2194.5|2188.5|2193.4|2187.4|4
1621429510000|2021-05-19 13:05:10|2194|2188|2192|2186|2194|2188|2191.8|2185.8|7
1621429520000|2021-05-19 13:05:20|2191.8|2185.8|2192.4|2186.4|2192.5|2186.5|2191.8|2185.8|9
1621429530000|2021-05-19 13:05:30|2192.6|2186.6|2192.8|2186.8|2193|2187|2192.6|2186.6|4
1621429540000|2021-05-19 13:05:40|2193|2187|2196.8|2190.8|2196.8|2190.8|2193|2187|6
1621429550000|2021-05-19 13:05:50|2196.5|2190.5|2196.4|2190.4|2196.5|2190.5|2195.6|2189.6|8
1621429560000|2021-05-19 13:06:00|2198|2192|2200.5|2194.5|2200.5|2194.5|2198|2192|13
1621429570000|2021-05-19 13:06:10|2200.8|2194.8|2201.4|2195.4|2201.4|2195.4|2199.8|2193.8|10
1621429580000|2021-05-19 13:06:20|2201.6|2195.6|2201.9|2195.9|2202.6|2196.6|2200.9|2194.9|9
1621429590000|2021-05-19 13:06:30|2201.8|2195.8|2202.6|2196.6|2202.6|2196.6|2201.8|2195.8|2
1621429600000|2021-05-19 13:06:40|2203.1|2197.1|2202.8|2196.8|2203.6|2197.6|2202.8|2196.8|5
1621429610000|2021-05-19 13:06:50|2202.6|2196.6|2203.4|2197.4|2203.4|2197.4|2202.6|2196.6|7
1621429620000|2021-05-19 13:07:00|2203.5|2197.5|2201.9|2195.9|2203.6|2197.6|2201.8|2195.8|6
1621429630000|2021-05-19 13:07:10|2201.6|2195.6|2201.5|2195.5|2201.6|2195.6|2201.5|2195.5|2
1621429640000|2021-05-19 13:07:20|2201.6|2195.6|2203.9|2197.9|2203.9|2197.9|2201.6|2195.6|6
1621429650000|2021-05-19 13:07:30|2204.3|2198.3|2204.6|2198.6|2205.3|2199.3|2204.3|2198.3|5
1621429660000|2021-05-19 13:07:40|2204.1|2198.1|2204.1|2198.1|2204.3|2198.3|2203.4|2197.4|5
1621429670000|2021-05-19 13:07:50|2203.9|2197.9|2202.9|2196.9|2203.9|2197.9|2202.9|2196.9|7
1621429680000|2021-05-19 13:08:00|2202.5|2196.5|2203.5|2197.5|2203.5|2197.5|2201.5|2195.5|7
1621429690000|2021-05-19 13:08:10|2203.6|2197.6|2201.9|2195.9|2203.6|2197.6|2201.6|2195.6|4
1621429700000|2021-05-19 13:08:20|2201.6|2195.6|2201.4|2195.4|2201.6|2195.6|2201|2195|4
1621429710000|2021-05-19 13:08:30|2202.1|2196.1|2203.8|2197.8|2203.8|2197.8|2202.1|2196.1|3
1621429720000|2021-05-19 13:08:40|2203.9|2197.9|2204.1|2198.1|2204.3|2198.3|2203.4|2197.4|8
1621429730000|2021-05-19 13:08:50|2204|2198|2204.9|2198.9|2204.9|2198.9|2204|2198|4
1621429740000|2021-05-19 13:09:00|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|1
1621429750000|2021-05-19 13:09:10|2204.9|2198.9|2204.3|2198.3|2204.9|2198.9|2204.3|2198.3|5
1621429760000|2021-05-19 13:09:20|2204.1|2198.1|2202.8|2196.8|2204.1|2198.1|2202.8|2196.8|5
1621429770000|2021-05-19 13:09:30|2202.4|2196.4|2204|2198|2204|2198|2202.4|2196.4|3
1621429780000|2021-05-19 13:09:40|2204.3|2198.3|2205.5|2199.5|2205.5|2199.5|2204.3|2198.3|5
1621429790000|2021-05-19 13:09:50|2205.4|2199.4|2205|2199|2205.4|2199.4|2205|2199|3
1621429800000|2021-05-19 13:10:00|2206.5|2200.5|2205.8|2199.8|2206.5|2200.5|2205.8|2199.8|2
1621429820000|2021-05-19 13:10:20|2206|2200|2206.1|2200.1|2206.1|2200.1|2205.6|2199.6|5
1621429840000|2021-05-19 13:10:40|2206.3|2200.3|2206.3|2200.3|2206.5|2200.5|2206.3|2200.3|3
1621429860000|2021-05-19 13:11:00|2206.5|2200.5|2208.4|2202.4|2208.4|2202.4|2206.5|2200.5|5
1621429870000|2021-05-19 13:11:10|2209.5|2203.5|2209.6|2203.6|2209.6|2203.6|2209.4|2203.4|3
1621429880000|2021-05-19 13:11:20|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|1
1621429900000|2021-05-19 13:11:40|2209.3|2203.3|2207.3|2201.3|2209.3|2203.3|2207.3|2201.3|2
1621429910000|2021-05-19 13:11:50|2207.1|2201.1|2206.8|2200.8|2207.1|2201.1|2206.6|2200.6|4
1621429920000|2021-05-19 13:12:00|2206.6|2200.6|2206.1|2200.1|2206.6|2200.6|2206.1|2200.1|4
1621429930000|2021-05-19 13:12:10|2204.9|2198.9|2205.1|2199.1|2205.8|2199.8|2204.9|2198.9|4
1621429940000|2021-05-19 13:12:20|2204.8|2198.8|2202.5|2196.5|2204.8|2198.8|2202.4|2196.4|5
1621429950000|2021-05-19 13:12:30|2202.4|2196.4|2201.1|2195.1|2202.4|2196.4|2201.1|2195.1|3
1621429960000|2021-05-19 13:12:40|2201.3|2195.3|2201.3|2195.3|2201.4|2195.4|2200.1|2194.1|10
1621429970000|2021-05-19 13:12:50|2201.5|2195.5|2202.6|2196.6|2202.6|2196.6|2201.5|2195.5|5
1621429990000|2021-05-19 13:13:10|2202.5|2196.5|2201.5|2195.5|2202.5|2196.5|2201.5|2195.5|3
1621430000000|2021-05-19 13:13:20|2201.3|2195.3|2201.4|2195.4|2201.4|2195.4|2200.8|2194.8|6
1621430010000|2021-05-19 13:13:30|2201.9|2195.9|2201.8|2195.8|2201.9|2195.9|2201.8|2195.8|2
1621430020000|2021-05-19 13:13:40|2202|2196|2202.6|2196.6|2202.6|2196.6|2202|2196|3
1621430030000|2021-05-19 13:13:50|2202.8|2196.8|2202.8|2196.8|2202.8|2196.8|2202.8|2196.8|1
1621430040000|2021-05-19 13:14:00|2202.6|2196.6|2202.1|2196.1|2202.6|2196.6|2202.1|2196.1|4
1621430060000|2021-05-19 13:14:20|2201.9|2195.9|2200.6|2194.6|2201.9|2195.9|2200.6|2194.6|2
1621430080000|2021-05-19 13:14:40|2200.3|2194.3|2199.4|2193.4|2200.3|2194.3|2199.4|2193.4|4
1621430090000|2021-05-19 13:14:50|2198.8|2192.8|2198.5|2192.5|2198.8|2192.8|2198.5|2192.5|2
1621430100000|2021-05-19 13:15:00|2198.4|2192.4|2195.5|2189.5|2198.4|2192.4|2195.1|2189.1|7
1621430110000|2021-05-19 13:15:10|2196.3|2190.3|2197.4|2191.4|2197.5|2191.5|2196.3|2190.3|4
1621430120000|2021-05-19 13:15:20|2197.5|2191.5|2198.3|2192.3|2198.3|2192.3|2197.5|2191.5|4
1621430130000|2021-05-19 13:15:30|2198.5|2192.5|2198.6|2192.6|2198.6|2192.6|2198.5|2192.5|2
1621430140000|2021-05-19 13:15:40|2199|2193|2200.3|2194.3|2200.3|2194.3|2199|2193|7
1621430150000|2021-05-19 13:15:50|2200.1|2194.1|2199.9|2193.9|2200.5|2194.5|2199.9|2193.9|11
1621430160000|2021-05-19 13:16:00|2198.4|2192.4|2197.9|2191.9|2198.4|2192.4|2197.6|2191.6|4
1621430170000|2021-05-19 13:16:10|2198.1|2192.1|2199|2193|2199|2193|2198.1|2192.1|4
1621430180000|2021-05-19 13:16:20|2199.3|2193.3|2201|2195|2201|2195|2199.3|2193.3|6
1621430190000|2021-05-19 13:16:30|2200.8|2194.8|2200.3|2194.3|2200.8|2194.8|2200|2194|3
1621430220000|2021-05-19 13:17:00|2200.5|2194.5|2201.3|2195.3|2201.3|2195.3|2200.5|2194.5|3
1621430230000|2021-05-19 13:17:10|2201.5|2195.5|2202.5|2196.5|2202.5|2196.5|2201.4|2195.4|5
1621430240000|2021-05-19 13:17:20|2202.9|2196.9|2202.5|2196.5|2202.9|2196.9|2202.3|2196.3|3
1621430250000|2021-05-19 13:17:30|2202.8|2196.8|2202.3|2196.3|2202.8|2196.8|2202.1|2196.1|5
1621430260000|2021-05-19 13:17:40|2202.1|2196.1|2202.8|2196.8|2202.8|2196.8|2202.1|2196.1|9
1621430280000|2021-05-19 13:18:00|2200.8|2194.8|2201.9|2195.9|2201.9|2195.9|2200.8|2194.8|3
1621430290000|2021-05-19 13:18:10|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|1
1621430310000|2021-05-19 13:18:30|2202.8|2196.8|2204|2198|2204|2198|2202.8|2196.8|3
1621430320000|2021-05-19 13:18:40|2205|2199|2203.4|2197.4|2205|2199|2203.3|2197.3|6
1621430330000|2021-05-19 13:18:50|2203.6|2197.6|2203.9|2197.9|2204|2198|2203.6|2197.6|3
1621430340000|2021-05-19 13:19:00|2204|2198|2204.1|2198.1|2204.1|2198.1|2204|2198|2
1621430360000|2021-05-19 13:19:20|2203.9|2197.9|2203.4|2197.4|2203.9|2197.9|2203.4|2197.4|3
1621430370000|2021-05-19 13:19:30|2203.5|2197.5|2204|2198|2204|2198|2203.4|2197.4|4
1621430390000|2021-05-19 13:19:50|2203.8|2197.8|2202.4|2196.4|2203.8|2197.8|2202.4|2196.4|3
1621430400000|2021-05-19 13:20:00|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|1
1621430410000|2021-05-19 13:20:10|2201.3|2195.3|2203.4|2197.4|2203.4|2197.4|2201.3|2195.3|6
1621430420000|2021-05-19 13:20:20|2203.9|2197.9|2204|2198|2204.3|2198.3|2202.9|2196.9|13
1621430430000|2021-05-19 13:20:30|2204.4|2198.4|2203.9|2197.9|2205.1|2199.1|2203.1|2197.1|14
1621430450000|2021-05-19 13:20:50|2204|2198|2204|2198|2204|2198|2204|2198|1
1621430460000|2021-05-19 13:21:00|2204.1|2198.1|2204.3|2198.3|2204.3|2198.3|2204.1|2198.1|2
1621430470000|2021-05-19 13:21:10|2204.1|2198.1|2204|2198|2204.1|2198.1|2203.6|2197.6|4
1621430490000|2021-05-19 13:21:30|2204.4|2198.4|2204.9|2198.9|2204.9|2198.9|2204.4|2198.4|2
1621430500000|2021-05-19 13:21:40|2204.4|2198.4|2203.5|2197.5|2204.4|2198.4|2203.1|2197.1|8
1621430510000|2021-05-19 13:21:50|2203.8|2197.8|2204.6|2198.6|2204.6|2198.6|2203.3|2197.3|6
1621430520000|2021-05-19 13:22:00|2204.8|2198.8|2205.9|2199.9|2207.3|2201.3|2204.8|2198.8|4
1621430530000|2021-05-19 13:22:10|2205.8|2199.8|2204.4|2198.4|2205.8|2199.8|2204.1|2198.1|4
1621430540000|2021-05-19 13:22:20|2204.5|2198.5|2204.8|2198.8|2204.8|2198.8|2204.5|2198.5|2
1621430550000|2021-05-19 13:22:30|2204.5|2198.5|2204.1|2198.1|2204.5|2198.5|2203.6|2197.6|5
1621430560000|2021-05-19 13:22:40|2204|2198|2204|2198|2204|2198|2204|2198|1
1621430570000|2021-05-19 13:22:50|2204.3|2198.3|2204.5|2198.5|2204.5|2198.5|2204.3|2198.3|2
1621430580000|2021-05-19 13:23:00|2204.8|2198.8|2205|2199|2205|2199|2204.8|2198.8|2
1621430590000|2021-05-19 13:23:10|2204.9|2198.9|2206.5|2200.5|2206.5|2200.5|2204.6|2198.6|13
1621430600000|2021-05-19 13:23:20|2206.6|2200.6|2207|2201|2207.5|2201.5|2206.5|2200.5|5
1621430610000|2021-05-19 13:23:30|2207.5|2201.5|2208.3|2202.3|2208.6|2202.6|2207|2201|13
1621430620000|2021-05-19 13:23:40|2207.8|2201.8|2207.3|2201.3|2208.3|2202.3|2207.3|2201.3|6
1621430640000|2021-05-19 13:24:00|2207|2201|2206.9|2200.9|2207.3|2201.3|2206.6|2200.6|8
1621430650000|2021-05-19 13:24:10|2206.5|2200.5|2206.8|2200.8|2206.9|2200.9|2206.5|2200.5|5
1621430680000|2021-05-19 13:24:40|2207.3|2201.3|2206.9|2200.9|2207.3|2201.3|2206.9|2200.9|2
1621430700000|2021-05-19 13:25:00|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|2206.3|2200.3|3
1621430710000|2021-05-19 13:25:10|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|1
1621430730000|2021-05-19 13:25:30|2206.3|2200.3|2205.3|2199.3|2206.3|2200.3|2205.3|2199.3|4
1621430740000|2021-05-19 13:25:40|2205.5|2199.5|2206.1|2200.1|2206.1|2200.1|2205.5|2199.5|5
1621430750000|2021-05-19 13:25:50|2206.3|2200.3|2206|2200|2206.3|2200.3|2206|2200|2
1621430760000|2021-05-19 13:26:00|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|1
1621430850000|2021-05-19 13:27:30|2206.1|2200.1|2205.5|2199.5|2206.1|2200.1|2205.5|2199.5|4
1621430870000|2021-05-19 13:27:50|2205.4|2199.4|2204.6|2198.6|2205.4|2199.4|2204.1|2198.1|6
1621430880000|2021-05-19 13:28:00|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|1
1621430890000|2021-05-19 13:28:10|2204.3|2198.3|2204.5|2198.5|2204.5|2198.5|2204.3|2198.3|2
1621430900000|2021-05-19 13:28:20|2204.6|2198.6|2204.3|2198.3|2204.8|2198.8|2204.3|2198.3|5
1621430950000|2021-05-19 13:29:10|2204|2198|2203.4|2197.4|2204|2198|2203.4|2197.4|3
1621430960000|2021-05-19 13:29:20|2203.1|2197.1|2203.3|2197.3|2203.5|2197.5|2203.1|2197.1|5
1621430970000|2021-05-19 13:29:30|2203|2197|2202.5|2196.5|2203|2197|2202.1|2196.1|10
1621430980000|2021-05-19 13:29:40|2202.1|2196.1|2201.9|2195.9|2202.1|2196.1|2201.6|2195.6|3
1621430990000|2021-05-19 13:29:50|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|1
1621431000000|2021-05-19 13:30:00|2202|2196|2202.6|2196.6|2202.8|2196.8|2199.8|2193.8|12
1621431010000|2021-05-19 13:30:10|2202.8|2196.8|2203.5|2197.5|2203.5|2197.5|2202.8|2196.8|6
1621431020000|2021-05-19 13:30:20|2204|2198|2203.8|2197.8|2204|2198|2203.8|2197.8|2
1621431030000|2021-05-19 13:30:30|2204|2198|2203.3|2197.3|2204|2198|2203.3|2197.3|4
1621431040000|2021-05-19 13:30:40|2202.9|2196.9|2201.4|2195.4|2202.9|2196.9|2201.4|2195.4|12
1621431050000|2021-05-19 13:30:50|2201.8|2195.8|2202.8|2196.8|2202.8|2196.8|2201.8|2195.8|4
1621431060000|2021-05-19 13:31:00|2202.6|2196.6|2202.8|2196.8|2202.8|2196.8|2202.6|2196.6|2
1621431070000|2021-05-19 13:31:10|2202.6|2196.6|2201.5|2195.5|2202.6|2196.6|2201.5|2195.5|4
1621431080000|2021-05-19 13:31:20|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|1
1621431090000|2021-05-19 13:31:30|2202|2196|2202|2196|2202|2196|2202|2196|1
1621431110000|2021-05-19 13:31:50|2202.3|2196.3|2200.3|2194.3|2202.3|2196.3|2199.5|2193.5|11
1621431120000|2021-05-19 13:32:00|2200.1|2194.1|2200.3|2194.3|2200.3|2194.3|2200.1|2194.1|2
1621431130000|2021-05-19 13:32:10|2200.1|2194.1|2201.3|2195.3|2201.5|2195.5|2200.1|2194.1|3
1621431140000|2021-05-19 13:32:20|2201.5|2195.5|2203.3|2197.3|2203.3|2197.3|2201.5|2195.5|4
1621431150000|2021-05-19 13:32:30|2203.5|2197.5|2203.6|2197.6|2203.6|2197.6|2203.5|2197.5|2
1621431160000|2021-05-19 13:32:40|2203.9|2197.9|2204.1|2198.1|2204.1|2198.1|2203.9|2197.9|3
1621431180000|2021-05-19 13:33:00|2204|2198|2200.8|2194.8|2204|2198|2200.8|2194.8|8
1621431200000|2021-05-19 13:33:20|2201|2195|2202.6|2196.6|2202.6|2196.6|2201|2195|2
1621431220000|2021-05-19 13:33:40|2203|2197|2203|2197|2203|2197|2203|2197|1
1621431230000|2021-05-19 13:33:50|2203.3|2197.3|2204.9|2198.9|2204.9|2198.9|2203.3|2197.3|4
1621431240000|2021-05-19 13:34:00|2205.4|2199.4|2205.1|2199.1|2205.9|2199.9|2205.1|2199.1|3
1621431250000|2021-05-19 13:34:10|2205.3|2199.3|2202.9|2196.9|2205.5|2199.5|2202.9|2196.9|6
1621431260000|2021-05-19 13:34:20|2203|2197|2203.5|2197.5|2203.5|2197.5|2203|2197|3
1621431270000|2021-05-19 13:34:30|2203.8|2197.8|2203.8|2197.8|2204.8|2198.8|2203.8|2197.8|5
1621431280000|2021-05-19 13:34:40|2203.9|2197.9|2204.5|2198.5|2204.8|2198.8|2203.9|2197.9|8
1621431290000|2021-05-19 13:34:50|2204.8|2198.8|2203|2197|2205|2199|2203|2197|4
1621431300000|2021-05-19 13:35:00|2202.8|2196.8|2202.5|2196.5|2202.8|2196.8|2202.5|2196.5|2
1621431310000|2021-05-19 13:35:10|2202.3|2196.3|2201.1|2195.1|2202.3|2196.3|2201.1|2195.1|4
1621431320000|2021-05-19 13:35:20|2201|2195|2198.3|2192.3|2201|2195|2198.3|2192.3|5
1621431330000|2021-05-19 13:35:30|2198|2192|2198|2192|2198|2192|2198|2192|1
1621431340000|2021-05-19 13:35:40|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|1
1621431350000|2021-05-19 13:35:50|2197.5|2191.5|2197.6|2191.6|2197.6|2191.6|2197.5|2191.5|2
1621431360000|2021-05-19 13:36:00|2197.5|2191.5|2196.8|2190.8|2197.8|2191.8|2196.8|2190.8|4
1621431370000|2021-05-19 13:36:10|2197|2191|2200.8|2194.8|2200.8|2194.8|2197|2191|6
1621431380000|2021-05-19 13:36:20|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|2199.8|2193.8|6
1621431390000|2021-05-19 13:36:30|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|1
1621431400000|2021-05-19 13:36:40|2200.4|2194.4|2200.6|2194.6|2200.6|2194.6|2200.4|2194.4|3
1621431410000|2021-05-19 13:36:50|2200.5|2194.5|2200.5|2194.5|2200.8|2194.8|2200.4|2194.4|4
1621431420000|2021-05-19 13:37:00|2200.8|2194.8|2200.5|2194.5|2200.8|2194.8|2200|2194|5
1621431430000|2021-05-19 13:37:10|2200.3|2194.3|2200.9|2194.9|2200.9|2194.9|2200.3|2194.3|2
1621431440000|2021-05-19 13:37:20|2201|2195|2200.8|2194.8|2201|2195|2200.3|2194.3|6
1621431450000|2021-05-19 13:37:30|2200.6|2194.6|2200.9|2194.9|2201|2195|2200.6|2194.6|4
1621431460000|2021-05-19 13:37:40|2200.6|2194.6|2200|2194|2200.6|2194.6|2200|2194|3
1621431470000|2021-05-19 13:37:50|2200.3|2194.3|2200.5|2194.5|2200.5|2194.5|2200.3|2194.3|2
1621431480000|2021-05-19 13:38:00|2200.8|2194.8|2200.5|2194.5|2200.8|2194.8|2200.5|2194.5|2
1621431490000|2021-05-19 13:38:10|2200.3|2194.3|2199.8|2193.8|2200.3|2194.3|2199.1|2193.1|3
1621431500000|2021-05-19 13:38:20|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|1
1621431520000|2021-05-19 13:38:40|2199.8|2193.8|2200.5|2194.5|2200.5|2194.5|2199.8|2193.8|2
1621431540000|2021-05-19 13:39:00|2200.8|2194.8|2200.4|2194.4|2201|2195|2200.4|2194.4|3
1621431550000|2021-05-19 13:39:10|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|1
1621431570000|2021-05-19 13:39:30|2200.5|2194.5|2200.4|2194.4|2200.5|2194.5|2200.4|2194.4|2
1621431580000|2021-05-19 13:39:40|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|1
1621431590000|2021-05-19 13:39:50|2200.4|2194.4|2200.3|2194.3|2200.4|2194.4|2200.3|2194.3|2
1621431600000|2021-05-19 13:40:00|2200|2194|2200|2194|2200|2194|2200|2194|1
1621431610000|2021-05-19 13:40:10|2199.8|2193.8|2199.6|2193.6|2199.8|2193.8|2199.6|2193.6|2
1621431630000|2021-05-19 13:40:30|2198.5|2192.5|2196.9|2190.9|2198.5|2192.5|2196.9|2190.9|3
1621431640000|2021-05-19 13:40:40|2196.5|2190.5|2196.1|2190.1|2196.5|2190.5|2196.1|2190.1|2
1621431660000|2021-05-19 13:41:00|2196.4|2190.4|2196.5|2190.5|2196.5|2190.5|2196.4|2190.4|2
1621431670000|2021-05-19 13:41:10|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|1
1621431690000|2021-05-19 13:41:30|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|1
1621431700000|2021-05-19 13:41:40|2197|2191|2197|2191|2197|2191|2197|2191|1
1621431720000|2021-05-19 13:42:00|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|1
1621431730000|2021-05-19 13:42:10|2196.5|2190.5|2195.5|2189.5|2196.5|2190.5|2195.4|2189.4|3
1621431740000|2021-05-19 13:42:20|2196|2190|2196.3|2190.3|2196.3|2190.3|2196|2190|2
1621431750000|2021-05-19 13:42:30|2196|2190|2195|2189|2196|2190|2195|2189|2
1621431780000|2021-05-19 13:43:00|2194.9|2188.9|2194.6|2188.6|2194.9|2188.9|2194.6|2188.6|3
1621431800000|2021-05-19 13:43:20|2194.9|2188.9|2195.3|2189.3|2195.3|2189.3|2194.9|2188.9|2
1621431810000|2021-05-19 13:43:30|2195.5|2189.5|2196|2190|2196|2190|2195.5|2189.5|2
1621431820000|2021-05-19 13:43:40|2195.8|2189.8|2195.1|2189.1|2195.8|2189.8|2195|2189|4
1621431830000|2021-05-19 13:43:50|2195.3|2189.3|2195.3|2189.3|2195.6|2189.6|2195.3|2189.3|3
1621431840000|2021-05-19 13:44:00|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|1
1621431850000|2021-05-19 13:44:10|2195.8|2189.8|2196|2190|2196|2190|2195.8|2189.8|2
1621431870000|2021-05-19 13:44:30|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|2195.6|2189.6|3
1621431880000|2021-05-19 13:44:40|2195.5|2189.5|2195.8|2189.8|2195.8|2189.8|2195.5|2189.5|2
1621431890000|2021-05-19 13:44:50|2195.5|2189.5|2196|2190|2196|2190|2195.5|2189.5|2
1621431900000|2021-05-19 13:45:00|2196.3|2190.3|2196.3|2190.3|2196.8|2190.8|2196.3|2190.3|5
1621431910000|2021-05-19 13:45:10|2196|2190|2194.6|2188.6|2196|2190|2194.6|2188.6|6
1621431920000|2021-05-19 13:45:20|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|1
1621431930000|2021-05-19 13:45:30|2195.3|2189.3|2195.5|2189.5|2195.5|2189.5|2195.3|2189.3|2
1621431940000|2021-05-19 13:45:40|2195.6|2189.6|2196|2190|2196|2190|2195.6|2189.6|2
1621431950000|2021-05-19 13:45:50|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|1
1621432000000|2021-05-19 13:46:40|2196|2190|2196|2190|2196|2190|2195.5|2189.5|6
1621432010000|2021-05-19 13:46:50|2196.4|2190.4|2197|2191|2197|2191|2196.4|2190.4|3
1621432030000|2021-05-19 13:47:10|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|1
1621432040000|2021-05-19 13:47:20|2196.9|2190.9|2197|2191|2197|2191|2196.9|2190.9|2
1621432050000|2021-05-19 13:47:30|2196.8|2190.8|2196.5|2190.5|2196.8|2190.8|2196.3|2190.3|3
1621432060000|2021-05-19 13:47:40|2196.4|2190.4|2197|2191|2197|2191|2196.3|2190.3|6
1621432090000|2021-05-19 13:48:10|2197.1|2191.1|2197.1|2191.1|2197.3|2191.3|2197.1|2191.1|3
1621432100000|2021-05-19 13:48:20|2197|2191|2197|2191|2197|2191|2196.8|2190.8|3
1621432110000|2021-05-19 13:48:30|2197.1|2191.1|2197.3|2191.3|2197.3|2191.3|2197.1|2191.1|2
1621432120000|2021-05-19 13:48:40|2197.5|2191.5|2197.1|2191.1|2197.5|2191.5|2197.1|2191.1|3
1621432150000|2021-05-19 13:49:10|2197.3|2191.3|2198.3|2192.3|2198.3|2192.3|2197.3|2191.3|7
1621432170000|2021-05-19 13:49:30|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|1
1621432180000|2021-05-19 13:49:40|2198.6|2192.6|2198.3|2192.3|2199.6|2193.6|2198.3|2192.3|8
1621432190000|2021-05-19 13:49:50|2198|2192|2198|2192|2198.4|2192.4|2198|2192|4
1621432200000|2021-05-19 13:50:00|2198.5|2192.5|2199|2193|2199|2193|2198.5|2192.5|3
1621432210000|2021-05-19 13:50:10|2198.8|2192.8|2199|2193|2199|2193|2198.8|2192.8|4
1621432220000|2021-05-19 13:50:20|2198.5|2192.5|2197.8|2191.8|2198.5|2192.5|2197|2191|6
1621432230000|2021-05-19 13:50:30|2197.6|2191.6|2197.5|2191.5|2197.6|2191.6|2197.1|2191.1|6
1621432240000|2021-05-19 13:50:40|2197.4|2191.4|2197.6|2191.6|2197.6|2191.6|2197.4|2191.4|3
1621432250000|2021-05-19 13:50:50|2197.8|2191.8|2197.9|2191.9|2197.9|2191.9|2197.8|2191.8|2
1621432260000|2021-05-19 13:51:00|2198.1|2192.1|2197.8|2191.8|2198.1|2192.1|2197.5|2191.5|5
1621432270000|2021-05-19 13:51:10|2197.6|2191.6|2197.3|2191.3|2197.6|2191.6|2197.3|2191.3|6
1621432280000|2021-05-19 13:51:20|2197.5|2191.5|2197|2191|2197.5|2191.5|2197|2191|3
1621432290000|2021-05-19 13:51:30|2196.9|2190.9|2195.5|2189.5|2196.9|2190.9|2195|2189|6
1621432300000|2021-05-19 13:51:40|2195.8|2189.8|2195.8|2189.8|2195.9|2189.9|2195.4|2189.4|5
1621432310000|2021-05-19 13:51:50|2195.9|2189.9|2196.5|2190.5|2196.5|2190.5|2195.9|2189.9|4
1621432320000|2021-05-19 13:52:00|2196.4|2190.4|2196.6|2190.6|2196.6|2190.6|2196.1|2190.1|4
1621432330000|2021-05-19 13:52:10|2196.5|2190.5|2196.3|2190.3|2196.6|2190.6|2196.3|2190.3|8
1621432340000|2021-05-19 13:52:20|2196.1|2190.1|2195.5|2189.5|2196.1|2190.1|2195.1|2189.1|3
1621432350000|2021-05-19 13:52:30|2195.3|2189.3|2195.1|2189.1|2195.3|2189.3|2195.1|2189.1|2
1621432360000|2021-05-19 13:52:40|2194.9|2188.9|2193.5|2187.5|2194.9|2188.9|2193.3|2187.3|12
1621432370000|2021-05-19 13:52:50|2193|2187|2193.6|2187.6|2193.6|2187.6|2192.8|2186.8|7
1621432380000|2021-05-19 13:53:00|2193|2187|2193.5|2187.5|2193.5|2187.5|2193|2187|2
1621432390000|2021-05-19 13:53:10|2193|2187|2193|2187|2193.4|2187.4|2193|2187|3
1621432400000|2021-05-19 13:53:20|2193.4|2187.4|2193|2187|2193.5|2187.5|2193|2187|4
1621432410000|2021-05-19 13:53:30|2193.5|2187.5|2194|2188|2194|2188|2193.5|2187.5|4
1621432430000|2021-05-19 13:53:50|2194.1|2188.1|2194.1|2188.1|2194.3|2188.3|2194.1|2188.1|3
1621432440000|2021-05-19 13:54:00|2194.3|2188.3|2194.5|2188.5|2194.5|2188.5|2194.1|2188.1|4
1621432450000|2021-05-19 13:54:10|2194.4|2188.4|2194.1|2188.1|2194.8|2188.8|2194.1|2188.1|9
1621432460000|2021-05-19 13:54:20|2193.9|2187.9|2193.4|2187.4|2193.9|2187.9|2193.4|2187.4|2
1621432470000|2021-05-19 13:54:30|2193.1|2187.1|2192.6|2186.6|2193.1|2187.1|2192.6|2186.6|2
1621432490000|2021-05-19 13:54:50|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|1
1621432500000|2021-05-19 13:55:00|2192|2186|2191.8|2185.8|2192|2186|2191.8|2185.8|2
1621432510000|2021-05-19 13:55:10|2191.5|2185.5|2190.5|2184.5|2191.5|2185.5|2190.5|2184.5|4
1621432520000|2021-05-19 13:55:20|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|1
1621432530000|2021-05-19 13:55:30|2190.5|2184.5|2190.4|2184.4|2190.5|2184.5|2190.4|2184.4|2
1621432540000|2021-05-19 13:55:40|2190.6|2184.6|2191.1|2185.1|2191.1|2185.1|2190.6|2184.6|2
1621432550000|2021-05-19 13:55:50|2191|2185|2191.8|2185.8|2192.3|2186.3|2190.6|2184.6|7
1621432560000|2021-05-19 13:56:00|2191.3|2185.3|2191.5|2185.5|2191.5|2185.5|2191.3|2185.3|2
1621432570000|2021-05-19 13:56:10|2190.4|2184.4|2191.5|2185.5|2191.5|2185.5|2190.4|2184.4|5
1621432580000|2021-05-19 13:56:20|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1621432590000|2021-05-19 13:56:30|2192|2186|2192.5|2186.5|2192.5|2186.5|2191.8|2185.8|4
1621432600000|2021-05-19 13:56:40|2192.8|2186.8|2193.3|2187.3|2193.8|2187.8|2192.8|2186.8|6
1621432610000|2021-05-19 13:56:50|2193.4|2187.4|2193.5|2187.5|2193.5|2187.5|2193.4|2187.4|2
1621432620000|2021-05-19 13:57:00|2193.8|2187.8|2194.6|2188.6|2194.9|2188.9|2193.8|2187.8|3
1621432640000|2021-05-19 13:57:20|2195|2189|2194.6|2188.6|2196.8|2190.8|2194.6|2188.6|7
1621432650000|2021-05-19 13:57:30|2194.5|2188.5|2195.8|2189.8|2195.8|2189.8|2194.5|2188.5|4
1621432660000|2021-05-19 13:57:40|2196.3|2190.3|2197|2191|2197|2191|2196.3|2190.3|3
1621432670000|2021-05-19 13:57:50|2197.1|2191.1|2197.5|2191.5|2197.5|2191.5|2197.1|2191.1|2
1621432680000|2021-05-19 13:58:00|2197.3|2191.3|2196.9|2190.9|2197.3|2191.3|2196.9|2190.9|2
1621432700000|2021-05-19 13:58:20|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|1
1621432710000|2021-05-19 13:58:30|2196.5|2190.5|2195|2189|2196.5|2190.5|2194.8|2188.8|3
1621432720000|2021-05-19 13:58:40|2195.1|2189.1|2195.8|2189.8|2195.9|2189.9|2195.1|2189.1|4
1621432730000|2021-05-19 13:58:50|2196|2190|2194.1|2188.1|2196|2190|2194.1|2188.1|9
1621432760000|2021-05-19 13:59:20|2194.3|2188.3|2194.1|2188.1|2194.3|2188.3|2194.1|2188.1|2
1621432780000|2021-05-19 13:59:40|2193.4|2187.4|2193.5|2187.5|2193.5|2187.5|2193.3|2187.3|3
1621432790000|2021-05-19 13:59:50|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|1
1621432800000|2021-05-19 14:00:00|2193.5|2187.5|2192.8|2186.8|2193.5|2187.5|2192.8|2186.8|5
1621432820000|2021-05-19 14:00:20|2194.1|2188.1|2192.8|2186.8|2194.1|2188.1|2192.8|2186.8|4
1621432830000|2021-05-19 14:00:30|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.3|2186.3|3
1621432840000|2021-05-19 14:00:40|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|1
1621432850000|2021-05-19 14:00:50|2193.4|2187.4|2192.3|2186.3|2193.4|2187.4|2192.3|2186.3|2
1621432860000|2021-05-19 14:01:00|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1621432870000|2021-05-19 14:01:10|2191.9|2185.9|2191.8|2185.8|2191.9|2185.9|2191.8|2185.8|2
1621432890000|2021-05-19 14:01:30|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.8|2185.8|3
1621432900000|2021-05-19 14:01:40|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1621432910000|2021-05-19 14:01:50|2191.5|2185.5|2191|2185|2191.5|2185.5|2191|2185|2
1621432920000|2021-05-19 14:02:00|2190.8|2184.8|2190.8|2184.8|2191|2185|2190.5|2184.5|5
1621432930000|2021-05-19 14:02:10|2191|2185|2191|2185|2191|2185|2190.8|2184.8|3
1621432940000|2021-05-19 14:02:20|2190.8|2184.8|2190.5|2184.5|2190.8|2184.8|2190.5|2184.5|2
1621432950000|2021-05-19 14:02:30|2190.3|2184.3|2190.1|2184.1|2190.3|2184.3|2190.1|2184.1|2
1621432960000|2021-05-19 14:02:40|2190.3|2184.3|2190.8|2184.8|2190.8|2184.8|2190.3|2184.3|2
1621432970000|2021-05-19 14:02:50|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.4|2184.4|3
1621432980000|2021-05-19 14:03:00|2191.8|2185.8|2190.8|2184.8|2191.8|2185.8|2190.8|2184.8|4
1621432990000|2021-05-19 14:03:10|2191|2185|2190.6|2184.6|2191.3|2185.3|2190.6|2184.6|5
1621433010000|2021-05-19 14:03:30|2190.4|2184.4|2190.5|2184.5|2190.5|2184.5|2190.4|2184.4|2
1621433020000|2021-05-19 14:03:40|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|1
1621433030000|2021-05-19 14:03:50|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|1
1621433040000|2021-05-19 14:04:00|2190|2184|2189.6|2183.6|2190|2184|2189.6|2183.6|3
1621433050000|2021-05-19 14:04:10|2190|2184|2190.1|2184.1|2190.1|2184.1|2190|2184|2
1621433060000|2021-05-19 14:04:20|2190.4|2184.4|2191.1|2185.1|2191.1|2185.1|2190.4|2184.4|2
1621433070000|2021-05-19 14:04:30|2191.3|2185.3|2190.5|2184.5|2191.3|2185.3|2190.5|2184.5|3
1621433080000|2021-05-19 14:04:40|2190.3|2184.3|2190.1|2184.1|2190.3|2184.3|2190.1|2184.1|2
1621433090000|2021-05-19 14:04:50|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|1
1621433100000|2021-05-19 14:05:00|2190.1|2184.1|2190.3|2184.3|2190.3|2184.3|2190.1|2184.1|2
1621433110000|2021-05-19 14:05:10|2190.5|2184.5|2190.4|2184.4|2191.3|2185.3|2190.4|2184.4|5
1621433120000|2021-05-19 14:05:20|2190.5|2184.5|2192|2186|2192|2186|2190.5|2184.5|8
1621433130000|2021-05-19 14:05:30|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|1
1621433150000|2021-05-19 14:05:50|2192.4|2186.4|2192.1|2186.1|2192.6|2186.6|2192.1|2186.1|8
1621433160000|2021-05-19 14:06:00|2192|2186|2192|2186|2192|2186|2192|2186|1
1621433170000|2021-05-19 14:06:10|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|1
1621433180000|2021-05-19 14:06:20|2192.6|2186.6|2192|2186|2192.6|2186.6|2192|2186|3
1621433190000|2021-05-19 14:06:30|2192.3|2186.3|2192.8|2186.8|2192.9|2186.9|2192.3|2186.3|7
1621433200000|2021-05-19 14:06:40|2192.6|2186.6|2192.5|2186.5|2192.6|2186.6|2192.1|2186.1|12
1621433210000|2021-05-19 14:06:50|2192.4|2186.4|2191.5|2185.5|2192.4|2186.4|2191.4|2185.4|6
1621433220000|2021-05-19 14:07:00|2191.4|2185.4|2190.9|2184.9|2191.4|2185.4|2190.9|2184.9|7
1621433230000|2021-05-19 14:07:10|2190.5|2184.5|2190.4|2184.4|2190.5|2184.5|2190.3|2184.3|6
1621433240000|2021-05-19 14:07:20|2190.6|2184.6|2191|2185|2191.3|2185.3|2190.6|2184.6|9
1621433250000|2021-05-19 14:07:30|2190.9|2184.9|2190.5|2184.5|2190.9|2184.9|2190.5|2184.5|2
1621433280000|2021-05-19 14:08:00|2190.3|2184.3|2190|2184|2190.3|2184.3|2189.8|2183.8|3
1621433290000|2021-05-19 14:08:10|2189.4|2183.4|2189.8|2183.8|2189.8|2183.8|2189.4|2183.4|3
1621433300000|2021-05-19 14:08:20|2190|2184|2189.1|2183.1|2190|2184|2189.1|2183.1|6
1621433310000|2021-05-19 14:08:30|2188.9|2182.9|2187.1|2181.1|2188.9|2182.9|2187.1|2181.1|6
1621433320000|2021-05-19 14:08:40|2187.3|2181.3|2188.1|2182.1|2188.1|2182.1|2187.3|2181.3|2
1621433330000|2021-05-19 14:08:50|2188.5|2182.5|2188.8|2182.8|2188.8|2182.8|2188.5|2182.5|2
1621433340000|2021-05-19 14:09:00|2188.5|2182.5|2189|2183|2189|2183|2188.5|2182.5|2
1621433350000|2021-05-19 14:09:10|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|1
1621433360000|2021-05-19 14:09:20|2189.8|2183.8|2191|2185|2191|2185|2189.8|2183.8|5
1621433370000|2021-05-19 14:09:30|2190.8|2184.8|2189.8|2183.8|2190.8|2184.8|2189.8|2183.8|7
1621433380000|2021-05-19 14:09:40|2189.3|2183.3|2189.8|2183.8|2190|2184|2189.3|2183.3|5
1621433390000|2021-05-19 14:09:50|2189.5|2183.5|2189.3|2183.3|2189.5|2183.5|2189.3|2183.3|2
1621433400000|2021-05-19 14:10:00|2189|2183|2189|2183|2189|2183|2189|2183|1
1621433410000|2021-05-19 14:10:10|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|1
1621433420000|2021-05-19 14:10:20|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|1
1621433430000|2021-05-19 14:10:30|2189.3|2183.3|2189.5|2183.5|2189.5|2183.5|2189.3|2183.3|4
1621433450000|2021-05-19 14:10:50|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|1
1621433470000|2021-05-19 14:11:10|2189|2183|2186.9|2180.9|2189|2183|2186.9|2180.9|4
1621433480000|2021-05-19 14:11:20|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|1
1621433490000|2021-05-19 14:11:30|2188.5|2182.5|2188.8|2182.8|2188.8|2182.8|2188.5|2182.5|2
1621433500000|2021-05-19 14:11:40|2188.9|2182.9|2189.3|2183.3|2189.3|2183.3|2188.9|2182.9|3
1621433530000|2021-05-19 14:12:10|2188|2182|2188|2182|2188|2182|2188|2182|1
1621433540000|2021-05-19 14:12:20|2187.8|2181.8|2189|2183|2189|2183|2187.8|2181.8|3
1621433550000|2021-05-19 14:12:30|2189.3|2183.3|2189.6|2183.6|2189.6|2183.6|2189|2183|4
1621433560000|2021-05-19 14:12:40|2189.5|2183.5|2189.3|2183.3|2189.5|2183.5|2189.3|2183.3|2
1621433570000|2021-05-19 14:12:50|2189|2183|2189|2183|2189|2183|2189|2183|1
1621433580000|2021-05-19 14:13:00|2189.6|2183.6|2189.3|2183.3|2189.6|2183.6|2189.3|2183.3|2
1621433590000|2021-05-19 14:13:10|2189.4|2183.4|2189.9|2183.9|2190.3|2184.3|2189.4|2183.4|7
1621433600000|2021-05-19 14:13:20|2190|2184|2189.3|2183.3|2190|2184|2189.3|2183.3|6
1621433640000|2021-05-19 14:14:00|2189|2183|2189.5|2183.5|2189.5|2183.5|2189|2183|3
1621433650000|2021-05-19 14:14:10|2189|2183|2189.3|2183.3|2189.5|2183.5|2189|2183|3
1621433660000|2021-05-19 14:14:20|2190|2184|2190.5|2184.5|2190.5|2184.5|2190|2184|4
1621433670000|2021-05-19 14:14:30|2190.3|2184.3|2189.3|2183.3|2190.3|2184.3|2189.3|2183.3|6
1621433680000|2021-05-19 14:14:40|2189|2183|2189.5|2183.5|2189.5|2183.5|2189|2183|7
1621433690000|2021-05-19 14:14:50|2189.4|2183.4|2189.1|2183.1|2189.4|2183.4|2189|2183|3
1621433700000|2021-05-19 14:15:00|2189|2183|2188.3|2182.3|2189|2183|2188.3|2182.3|3
1621433710000|2021-05-19 14:15:10|2188.8|2182.8|2189.3|2183.3|2189.3|2183.3|2188.8|2182.8|2
1621433720000|2021-05-19 14:15:20|2189.5|2183.5|2189.3|2183.3|2189.5|2183.5|2189.3|2183.3|2
1621433730000|2021-05-19 14:15:30|2189.5|2183.5|2189.3|2183.3|2189.9|2183.9|2189.3|2183.3|6
1621433740000|2021-05-19 14:15:40|2189.1|2183.1|2188.5|2182.5|2189.1|2183.1|2188|2182|4
1621433750000|2021-05-19 14:15:50|2188.8|2182.8|2188.3|2182.3|2189|2183|2188.3|2182.3|4
1621433760000|2021-05-19 14:16:00|2188.1|2182.1|2187.4|2181.4|2188.1|2182.1|2187.1|2181.1|7
1621433770000|2021-05-19 14:16:10|2187.5|2181.5|2187.4|2181.4|2187.5|2181.5|2187.4|2181.4|2
1621433790000|2021-05-19 14:16:30|2187.3|2181.3|2186.6|2180.6|2187.3|2181.3|2186.5|2180.5|4
1621433800000|2021-05-19 14:16:40|2186.4|2180.4|2187|2181|2187|2181|2186.1|2180.1|6
1621433810000|2021-05-19 14:16:50|2187.3|2181.3|2186.4|2180.4|2187.3|2181.3|2186.4|2180.4|4
1621433820000|2021-05-19 14:17:00|2186.5|2180.5|2186.8|2180.8|2186.8|2180.8|2186.5|2180.5|3
1621433830000|2021-05-19 14:17:10|2187|2181|2186.8|2180.8|2187|2181|2186.8|2180.8|2
1621433850000|2021-05-19 14:17:30|2186.5|2180.5|2186.3|2180.3|2186.5|2180.5|2186.3|2180.3|2
1621433860000|2021-05-19 14:17:40|2186.1|2180.1|2186.4|2180.4|2186.4|2180.4|2186.1|2180.1|4
1621433870000|2021-05-19 14:17:50|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|1
1621433880000|2021-05-19 14:18:00|2186|2180|2186.5|2180.5|2186.5|2180.5|2186|2180|2
1621433890000|2021-05-19 14:18:10|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|1
1621433900000|2021-05-19 14:18:20|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1621433910000|2021-05-19 14:18:30|2186.3|2180.3|2185.8|2179.8|2186.3|2180.3|2185.8|2179.8|3
1621433920000|2021-05-19 14:18:40|2186|2180|2185.8|2179.8|2186.3|2180.3|2185.8|2179.8|4
1621433940000|2021-05-19 14:19:00|2186|2180|2186.3|2180.3|2186.3|2180.3|2186|2180|2
1621433950000|2021-05-19 14:19:10|2186.5|2180.5|2186.9|2180.9|2186.9|2180.9|2186.5|2180.5|2
1621433970000|2021-05-19 14:19:30|2187|2181|2187.5|2181.5|2187.6|2181.6|2187|2181|5
1621433990000|2021-05-19 14:19:50|2187.4|2181.4|2187|2181|2187.4|2181.4|2187|2181|3
1621434000000|2021-05-19 14:20:00|2186.5|2180.5|2187.1|2181.1|2187.1|2181.1|2186.5|2180.5|6
1621434010000|2021-05-19 14:20:10|2187.3|2181.3|2187.4|2181.4|2187.5|2181.5|2187.3|2181.3|3
1621434020000|2021-05-19 14:20:20|2187.3|2181.3|2188.8|2182.8|2188.8|2182.8|2187.3|2181.3|4
1621434030000|2021-05-19 14:20:30|2189|2183|2188.4|2182.4|2189.3|2183.3|2188.4|2182.4|5
1621434040000|2021-05-19 14:20:40|2188.3|2182.3|2188.3|2182.3|2188.5|2182.5|2188.3|2182.3|5
1621434050000|2021-05-19 14:20:50|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|1
1621434060000|2021-05-19 14:21:00|2188.5|2182.5|2188.6|2182.6|2188.6|2182.6|2188.5|2182.5|2
1621434070000|2021-05-19 14:21:10|2188.5|2182.5|2188.1|2182.1|2188.5|2182.5|2188.1|2182.1|7
1621434080000|2021-05-19 14:21:20|2187.8|2181.8|2187.6|2181.6|2187.8|2181.8|2187.6|2181.6|2
1621434100000|2021-05-19 14:21:40|2187.4|2181.4|2186|2180|2187.4|2181.4|2185.8|2179.8|5
1621434110000|2021-05-19 14:21:50|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2185.8|2179.8|7
1621434120000|2021-05-19 14:22:00|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.3|2180.3|3
1621434130000|2021-05-19 14:22:10|2186.8|2180.8|2186.9|2180.9|2187.3|2181.3|2186.8|2180.8|5
1621434150000|2021-05-19 14:22:30|2186.8|2180.8|2184.8|2178.8|2186.8|2180.8|2184.5|2178.5|8
1621434160000|2021-05-19 14:22:40|2185|2179|2184.5|2178.5|2186|2180|2184.5|2178.5|4
1621434170000|2021-05-19 14:22:50|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1621434200000|2021-05-19 14:23:20|2184.5|2178.5|2184|2178|2184.5|2178.5|2184|2178|2
1621434210000|2021-05-19 14:23:30|2183.8|2177.8|2182.9|2176.9|2183.8|2177.8|2182.9|2176.9|3
1621434230000|2021-05-19 14:23:50|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1621434240000|2021-05-19 14:24:00|2181.8|2175.8|2181.8|2175.8|2182.1|2176.1|2180.6|2174.6|8
1621434260000|2021-05-19 14:24:20|2181.5|2175.5|2181.8|2175.8|2181.8|2175.8|2181.3|2175.3|4
1621434270000|2021-05-19 14:24:30|2182|2176|2182|2176|2182|2176|2182|2176|1
1621434290000|2021-05-19 14:24:50|2181.8|2175.8|2181.3|2175.3|2181.8|2175.8|2181.3|2175.3|3
1621434310000|2021-05-19 14:25:10|2181.5|2175.5|2181.8|2175.8|2182|2176|2181.5|2175.5|5
1621434330000|2021-05-19 14:25:30|2181.6|2175.6|2181.5|2175.5|2181.8|2175.8|2181.4|2175.4|6
1621434340000|2021-05-19 14:25:40|2181.3|2175.3|2181.5|2175.5|2181.5|2175.5|2180.8|2174.8|3
1621434360000|2021-05-19 14:26:00|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1621434370000|2021-05-19 14:26:10|2181.3|2175.3|2182.5|2176.5|2182.5|2176.5|2181.3|2175.3|3
1621434380000|2021-05-19 14:26:20|2182.8|2176.8|2182.5|2176.5|2182.8|2176.8|2182.1|2176.1|5
1621434390000|2021-05-19 14:26:30|2182.6|2176.6|2182.3|2176.3|2183.5|2177.5|2181.9|2175.9|7
1621434400000|2021-05-19 14:26:40|2182.1|2176.1|2181.5|2175.5|2182.1|2176.1|2181.3|2175.3|6
1621434410000|2021-05-19 14:26:50|2182|2176|2181.8|2175.8|2182|2176|2181.5|2175.5|4
1621434430000|2021-05-19 14:27:10|2182|2176|2182.3|2176.3|2182.3|2176.3|2182|2176|2
1621434440000|2021-05-19 14:27:20|2182.5|2176.5|2183|2177|2183|2177|2182.5|2176.5|2
1621434450000|2021-05-19 14:27:30|2182.8|2176.8|2182.5|2176.5|2183|2177|2182.5|2176.5|3
1621434460000|2021-05-19 14:27:40|2183|2177|2182.4|2176.4|2183|2177|2182.3|2176.3|4
1621434470000|2021-05-19 14:27:50|2182.3|2176.3|2181.6|2175.6|2182.3|2176.3|2181.6|2175.6|6
1621434480000|2021-05-19 14:28:00|2181.9|2175.9|2182|2176|2182.1|2176.1|2181.8|2175.8|5
1621434490000|2021-05-19 14:28:10|2181.6|2175.6|2182.1|2176.1|2182.1|2176.1|2181.6|2175.6|2
1621434500000|2021-05-19 14:28:20|2182.4|2176.4|2182.3|2176.3|2182.5|2176.5|2181.5|2175.5|5
1621434510000|2021-05-19 14:28:30|2182.1|2176.1|2182|2176|2182.1|2176.1|2181.6|2175.6|5
1621434520000|2021-05-19 14:28:40|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|1
1621434530000|2021-05-19 14:28:50|2182.3|2176.3|2182.1|2176.1|2182.3|2176.3|2182.1|2176.1|2
1621434550000|2021-05-19 14:29:10|2182.3|2176.3|2182.8|2176.8|2182.8|2176.8|2182.3|2176.3|2
1621434560000|2021-05-19 14:29:20|2182.5|2176.5|2182|2176|2182.5|2176.5|2182|2176|2
1621434580000|2021-05-19 14:29:40|2182.3|2176.3|2182.5|2176.5|2182.5|2176.5|2182.3|2176.3|2
1621434590000|2021-05-19 14:29:50|2182|2176|2182.8|2176.8|2182.8|2176.8|2182|2176|5
1621434600000|2021-05-19 14:30:00|2183.3|2177.3|2183|2177|2183.3|2177.3|2182|2176|13
1621434640000|2021-05-19 14:30:40|2183.1|2177.1|2184.5|2178.5|2184.5|2178.5|2183.1|2177.1|4
1621434650000|2021-05-19 14:30:50|2185.3|2179.3|2185.3|2179.3|2185.6|2179.6|2185|2179|8
1621434660000|2021-05-19 14:31:00|2184.9|2178.9|2184.9|2178.9|2185|2179|2184.8|2178.8|4
1621434680000|2021-05-19 14:31:20|2185|2179|2185.3|2179.3|2185.4|2179.4|2185|2179|5
1621434690000|2021-05-19 14:31:30|2185|2179|2185.8|2179.8|2185.8|2179.8|2185|2179|3
1621434700000|2021-05-19 14:31:40|2186|2180|2185.8|2179.8|2186|2180|2185.8|2179.8|2
1621434710000|2021-05-19 14:31:50|2186.8|2180.8|2190.3|2184.3|2190.3|2184.3|2186.8|2180.8|8
1621434720000|2021-05-19 14:32:00|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|1
1621434730000|2021-05-19 14:32:10|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|1
1621434740000|2021-05-19 14:32:20|2190.8|2184.8|2190.3|2184.3|2190.8|2184.8|2190.3|2184.3|2
1621434750000|2021-05-19 14:32:30|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|1
1621434760000|2021-05-19 14:32:40|2189.6|2183.6|2190|2184|2190|2184|2189.6|2183.6|3
1621434780000|2021-05-19 14:33:00|2189.5|2183.5|2189.1|2183.1|2189.5|2183.5|2189.1|2183.1|2
1621434790000|2021-05-19 14:33:10|2188|2182|2187.8|2181.8|2188|2182|2187.6|2181.6|4
1621434800000|2021-05-19 14:33:20|2187|2181|2186.8|2180.8|2187.4|2181.4|2186.8|2180.8|5
1621434810000|2021-05-19 14:33:30|2186.6|2180.6|2186.5|2180.5|2186.6|2180.6|2186.1|2180.1|4
1621434820000|2021-05-19 14:33:40|2187.5|2181.5|2188.8|2182.8|2188.8|2182.8|2187.5|2181.5|2
1621434830000|2021-05-19 14:33:50|2189|2183|2189.5|2183.5|2189.5|2183.5|2189|2183|3
1621434840000|2021-05-19 14:34:00|2189.8|2183.8|2189.4|2183.4|2190.3|2184.3|2189.4|2183.4|5
1621434850000|2021-05-19 14:34:10|2188.8|2182.8|2187.6|2181.6|2188.8|2182.8|2187.6|2181.6|5
1621434870000|2021-05-19 14:34:30|2187.9|2181.9|2188.5|2182.5|2188.5|2182.5|2187.9|2181.9|2
1621434880000|2021-05-19 14:34:40|2189.5|2183.5|2189.9|2183.9|2189.9|2183.9|2189.5|2183.5|2
1621434890000|2021-05-19 14:34:50|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|1
1621434900000|2021-05-19 14:35:00|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|1
1621434910000|2021-05-19 14:35:10|2189.8|2183.8|2189.6|2183.6|2189.8|2183.8|2189.3|2183.3|3
1621434920000|2021-05-19 14:35:20|2190|2184|2190.1|2184.1|2190.1|2184.1|2190|2184|2
1621434930000|2021-05-19 14:35:30|2190|2184|2189.6|2183.6|2190|2184|2189.1|2183.1|6
1621434950000|2021-05-19 14:35:50|2189.9|2183.9|2190.3|2184.3|2190.3|2184.3|2189.9|2183.9|3
1621434980000|2021-05-19 14:36:20|2190|2184|2190|2184|2190|2184|2190|2184|1
1621434990000|2021-05-19 14:36:30|2189.8|2183.8|2190|2184|2190|2184|2189.8|2183.8|2
1621435000000|2021-05-19 14:36:40|2189.8|2183.8|2189.6|2183.6|2189.8|2183.8|2189.6|2183.6|2
1621435010000|2021-05-19 14:36:50|2189.5|2183.5|2187.4|2181.4|2189.5|2183.5|2187.4|2181.4|2
1621435020000|2021-05-19 14:37:00|2187.3|2181.3|2187|2181|2187.3|2181.3|2186.6|2180.6|3
1621435030000|2021-05-19 14:37:10|2186.3|2180.3|2185.8|2179.8|2186.3|2180.3|2185.8|2179.8|2
1621435040000|2021-05-19 14:37:20|2185.6|2179.6|2185.5|2179.5|2185.6|2179.6|2185|2179|6
1621435050000|2021-05-19 14:37:30|2185.1|2179.1|2184.5|2178.5|2185.1|2179.1|2184.5|2178.5|3
1621435060000|2021-05-19 14:37:40|2184.6|2178.6|2185.5|2179.5|2185.5|2179.5|2184.6|2178.6|2
1621435110000|2021-05-19 14:38:30|2185.4|2179.4|2184.8|2178.8|2185.4|2179.4|2184.8|2178.8|2
1621435120000|2021-05-19 14:38:40|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|1
1621435140000|2021-05-19 14:39:00|2184.3|2178.3|2184.1|2178.1|2184.3|2178.3|2184.1|2178.1|2
1621435150000|2021-05-19 14:39:10|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|1
1621435160000|2021-05-19 14:39:20|2184.8|2178.8|2184.9|2178.9|2185|2179|2184.8|2178.8|3
1621435170000|2021-05-19 14:39:30|2184.6|2178.6|2184.5|2178.5|2184.6|2178.6|2184.5|2178.5|2
1621435190000|2021-05-19 14:39:50|2184.6|2178.6|2184.3|2178.3|2184.6|2178.6|2184.3|2178.3|3
1621435200000|2021-05-19 14:40:00|2184|2178|2184|2178|2184|2178|2184|2178|1
1621435210000|2021-05-19 14:40:10|2184.3|2178.3|2185|2179|2185|2179|2184.1|2178.1|6
1621435220000|2021-05-19 14:40:20|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1621435230000|2021-05-19 14:40:30|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|1
1621435260000|2021-05-19 14:41:00|2185.5|2179.5|2186.3|2180.3|2186.3|2180.3|2185.5|2179.5|5
1621435270000|2021-05-19 14:41:10|2186.1|2180.1|2186.3|2180.3|2186.3|2180.3|2185.8|2179.8|3
1621435290000|2021-05-19 14:41:30|2186.8|2180.8|2186.3|2180.3|2187|2181|2186.3|2180.3|4
1621435300000|2021-05-19 14:41:40|2185.9|2179.9|2184.9|2178.9|2185.9|2179.9|2184.9|2178.9|3
1621435320000|2021-05-19 14:42:00|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|1
1621435340000|2021-05-19 14:42:20|2185.8|2179.8|2186|2180|2186|2180|2185.8|2179.8|2
1621435350000|2021-05-19 14:42:30|2185.8|2179.8|2186.3|2180.3|2186.5|2180.5|2185.5|2179.5|7
1621435360000|2021-05-19 14:42:40|2186|2180|2185.9|2179.9|2186|2180|2185.9|2179.9|2
1621435370000|2021-05-19 14:42:50|2185.8|2179.8|2185.3|2179.3|2185.8|2179.8|2185|2179|3
1621435380000|2021-05-19 14:43:00|2185.6|2179.6|2185.8|2179.8|2185.8|2179.8|2185.6|2179.6|2
1621435390000|2021-05-19 14:43:10|2185.9|2179.9|2186.8|2180.8|2186.8|2180.8|2185.9|2179.9|8
1621435410000|2021-05-19 14:43:30|2186.5|2180.5|2186.3|2180.3|2186.5|2180.5|2186.3|2180.3|2
1621435420000|2021-05-19 14:43:40|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1621435430000|2021-05-19 14:43:50|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|1
1621435440000|2021-05-19 14:44:00|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1621435450000|2021-05-19 14:44:10|2186.5|2180.5|2188.3|2182.3|2188.3|2182.3|2186.5|2180.5|2
1621435460000|2021-05-19 14:44:20|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|1
1621435480000|2021-05-19 14:44:40|2188.5|2182.5|2188.9|2182.9|2189|2183|2188.5|2182.5|3
1621435520000|2021-05-19 14:45:20|2188.6|2182.6|2187.8|2181.8|2188.6|2182.6|2187.8|2181.8|2
1621435540000|2021-05-19 14:45:40|2187.9|2181.9|2188.3|2182.3|2188.3|2182.3|2187.9|2181.9|2
1621435550000|2021-05-19 14:45:50|2188.4|2182.4|2188.3|2182.3|2188.4|2182.4|2188.3|2182.3|2
1621435560000|2021-05-19 14:46:00|2188.4|2182.4|2188.6|2182.6|2188.6|2182.6|2188.4|2182.4|2
1621435570000|2021-05-19 14:46:10|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|2187.9|2181.9|5
1621435580000|2021-05-19 14:46:20|2188.3|2182.3|2187.9|2181.9|2188.3|2182.3|2187.9|2181.9|3
1621435590000|2021-05-19 14:46:30|2188|2182|2188|2182|2188|2182|2187.9|2181.9|5
1621435600000|2021-05-19 14:46:40|2187.9|2181.9|2188.1|2182.1|2188.1|2182.1|2187.9|2181.9|3
1621435620000|2021-05-19 14:47:00|2188.4|2182.4|2188.6|2182.6|2188.6|2182.6|2188.4|2182.4|2
1621435630000|2021-05-19 14:47:10|2188.5|2182.5|2188.6|2182.6|2188.6|2182.6|2188.5|2182.5|2
1621435640000|2021-05-19 14:47:20|2188.5|2182.5|2188.4|2182.4|2188.5|2182.5|2188.4|2182.4|2
1621435650000|2021-05-19 14:47:30|2188.1|2182.1|2186.1|2180.1|2188.1|2182.1|2186.1|2180.1|9
1621435660000|2021-05-19 14:47:40|2186.3|2180.3|2185.8|2179.8|2186.3|2180.3|2185.8|2179.8|3
1621435670000|2021-05-19 14:47:50|2185.9|2179.9|2185.8|2179.8|2186|2180|2185.8|2179.8|3
1621435680000|2021-05-19 14:48:00|2185.6|2179.6|2185.8|2179.8|2185.8|2179.8|2185.5|2179.5|3
1621435700000|2021-05-19 14:48:20|2185.5|2179.5|2185.8|2179.8|2185.8|2179.8|2185.5|2179.5|2
1621435730000|2021-05-19 14:48:50|2185.5|2179.5|2185.4|2179.4|2185.5|2179.5|2185.4|2179.4|4
1621435740000|2021-05-19 14:49:00|2185.5|2179.5|2185.8|2179.8|2185.8|2179.8|2185.3|2179.3|5
1621435750000|2021-05-19 14:49:10|2186|2180|2185.8|2179.8|2186.1|2180.1|2185.8|2179.8|4
1621435760000|2021-05-19 14:49:20|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1621435780000|2021-05-19 14:49:40|2185.5|2179.5|2185.4|2179.4|2185.5|2179.5|2185.4|2179.4|2
1621435790000|2021-05-19 14:49:50|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1621435800000|2021-05-19 14:50:00|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1621435810000|2021-05-19 14:50:10|2185.1|2179.1|2184.3|2178.3|2185.1|2179.1|2184.3|2178.3|2
1621435820000|2021-05-19 14:50:20|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|2183.5|2177.5|7
1621435830000|2021-05-19 14:50:30|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1621435840000|2021-05-19 14:50:40|2184|2178|2184|2178|2184|2178|2184|2178|1
1621435850000|2021-05-19 14:50:50|2183.1|2177.1|2182.6|2176.6|2183.1|2177.1|2182.6|2176.6|3
1621435860000|2021-05-19 14:51:00|2182.9|2176.9|2183|2177|2183|2177|2182.8|2176.8|4
1621435870000|2021-05-19 14:51:10|2183.1|2177.1|2183.5|2177.5|2183.5|2177.5|2183.1|2177.1|2
1621435890000|2021-05-19 14:51:30|2183.3|2177.3|2182.8|2176.8|2183.3|2177.3|2182.8|2176.8|3
1621435900000|2021-05-19 14:51:40|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|1
1621435920000|2021-05-19 14:52:00|2182.1|2176.1|2181.1|2175.1|2182.1|2176.1|2181.1|2175.1|4
1621435940000|2021-05-19 14:52:20|2181|2175|2180.6|2174.6|2181|2175|2180.6|2174.6|3
1621435950000|2021-05-19 14:52:30|2180.9|2174.9|2181|2175|2181|2175|2180.9|2174.9|2
1621435970000|2021-05-19 14:52:50|2180.9|2174.9|2179.8|2173.8|2180.9|2174.9|2179.4|2173.4|6
1621435980000|2021-05-19 14:53:00|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|2178.5|2172.5|8
1621435990000|2021-05-19 14:53:10|2179|2173|2177.8|2171.8|2179|2173|2177.5|2171.5|7
1621436010000|2021-05-19 14:53:30|2177.5|2171.5|2177.5|2171.5|2178|2172|2177.3|2171.3|4
1621436030000|2021-05-19 14:53:50|2177.3|2171.3|2176.8|2170.8|2177.3|2171.3|2176.8|2170.8|2
1621436040000|2021-05-19 14:54:00|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|1
1621436050000|2021-05-19 14:54:10|2177.8|2171.8|2178.3|2172.3|2178.3|2172.3|2177.8|2171.8|2
1621436060000|2021-05-19 14:54:20|2178.5|2172.5|2178.8|2172.8|2179|2173|2178.5|2172.5|4
1621436070000|2021-05-19 14:54:30|2179|2173|2180.6|2174.6|2180.6|2174.6|2179|2173|10
1621436080000|2021-05-19 14:54:40|2180.4|2174.4|2178.8|2172.8|2180.4|2174.4|2178.8|2172.8|3
1621436090000|2021-05-19 14:54:50|2179.3|2173.3|2180|2174|2180|2174|2179.3|2173.3|7
1621436100000|2021-05-19 14:55:00|2180.3|2174.3|2180|2174|2180.3|2174.3|2180|2174|2
1621436110000|2021-05-19 14:55:10|2179.9|2173.9|2179.8|2173.8|2180.3|2174.3|2179.8|2173.8|6
1621436120000|2021-05-19 14:55:20|2179.9|2173.9|2179|2173|2179.9|2173.9|2179|2173|4
1621436130000|2021-05-19 14:55:30|2179.3|2173.3|2179.4|2173.4|2179.4|2173.4|2179.3|2173.3|2
1621436140000|2021-05-19 14:55:40|2179.6|2173.6|2178.8|2172.8|2179.8|2173.8|2178.8|2172.8|5
1621436160000|2021-05-19 14:56:00|2178.5|2172.5|2176.9|2170.9|2178.5|2172.5|2176.9|2170.9|2
1621436180000|2021-05-19 14:56:20|2176.8|2170.8|2176.5|2170.5|2176.8|2170.8|2176.1|2170.1|5
1621436190000|2021-05-19 14:56:30|2176.3|2170.3|2176.5|2170.5|2176.5|2170.5|2176.1|2170.1|4
1621436200000|2021-05-19 14:56:40|2176.6|2170.6|2177|2171|2177|2171|2176.6|2170.6|4
1621436210000|2021-05-19 14:56:50|2176.8|2170.8|2176.3|2170.3|2176.8|2170.8|2176.3|2170.3|5
1621436220000|2021-05-19 14:57:00|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|1
1621436230000|2021-05-19 14:57:10|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1621436250000|2021-05-19 14:57:30|2176.5|2170.5|2177.5|2171.5|2177.5|2171.5|2176.3|2170.3|10
1621436260000|2021-05-19 14:57:40|2177.3|2171.3|2176.8|2170.8|2177.3|2171.3|2176.8|2170.8|5
1621436270000|2021-05-19 14:57:50|2176.6|2170.6|2176.5|2170.5|2176.6|2170.6|2176.5|2170.5|2
1621436280000|2021-05-19 14:58:00|2177.5|2171.5|2176.8|2170.8|2177.5|2171.5|2176.6|2170.6|8
1621436290000|2021-05-19 14:58:10|2176.9|2170.9|2176.8|2170.8|2177|2171|2176.8|2170.8|4
1621436300000|2021-05-19 14:58:20|2176.6|2170.6|2176.5|2170.5|2176.6|2170.6|2176.5|2170.5|2
1621436310000|2021-05-19 14:58:30|2176.4|2170.4|2176.6|2170.6|2176.6|2170.6|2176.3|2170.3|4
1621436320000|2021-05-19 14:58:40|2176.8|2170.8|2176.6|2170.6|2177|2171|2176.6|2170.6|4
1621436330000|2021-05-19 14:58:50|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|2175.8|2169.8|3
1621436340000|2021-05-19 14:59:00|2176|2170|2176|2170|2176|2170|2176|2170|1
1621436350000|2021-05-19 14:59:10|2176.3|2170.3|2176.8|2170.8|2177|2171|2176.3|2170.3|5
1621436360000|2021-05-19 14:59:20|2177|2171|2177|2171|2177|2171|2177|2171|1
1621436370000|2021-05-19 14:59:30|2176.8|2170.8|2178.5|2172.5|2178.5|2172.5|2176.8|2170.8|5
1621436380000|2021-05-19 14:59:40|2178|2172|2176.8|2170.8|2178|2172|2176.8|2170.8|5
1621436390000|2021-05-19 14:59:50|2176|2170|2176.3|2170.3|2176.3|2170.3|2175.5|2169.5|4
1621436400000|2021-05-19 15:00:00|2176|2170|2176|2170|2176|2170|2175.4|2169.4|7
1621436410000|2021-05-19 15:00:10|2175.9|2169.9|2176|2170|2176.3|2170.3|2175.9|2169.9|4
1621436430000|2021-05-19 15:00:30|2175.8|2169.8|2175.4|2169.4|2175.8|2169.8|2175.4|2169.4|3
1621436440000|2021-05-19 15:00:40|2175.3|2169.3|2175.5|2169.5|2176.1|2170.1|2175.3|2169.3|6
1621436450000|2021-05-19 15:00:50|2175.3|2169.3|2175.5|2169.5|2175.5|2169.5|2174|2168|11
1621436460000|2021-05-19 15:01:00|2175|2169|2174.6|2168.6|2175.1|2169.1|2174.6|2168.6|5
1621436470000|2021-05-19 15:01:10|2174.3|2168.3|2173.5|2167.5|2174.3|2168.3|2173.5|2167.5|7
1621436480000|2021-05-19 15:01:20|2173.8|2167.8|2173.6|2167.6|2174.1|2168.1|2173.5|2167.5|8
1621436490000|2021-05-19 15:01:30|2173.4|2167.4|2174|2168|2174|2168|2173.3|2167.3|6
1621436500000|2021-05-19 15:01:40|2173.9|2167.9|2174.3|2168.3|2174.3|2168.3|2173.5|2167.5|6
1621436510000|2021-05-19 15:01:50|2174|2168|2174|2168|2174|2168|2174|2168|1
1621436520000|2021-05-19 15:02:00|2173.9|2167.9|2173.6|2167.6|2173.9|2167.9|2173.5|2167.5|5
1621436530000|2021-05-19 15:02:10|2173.5|2167.5|2174.3|2168.3|2175|2169|2173.5|2167.5|7
1621436550000|2021-05-19 15:02:30|2174.1|2168.1|2172.8|2166.8|2174.1|2168.1|2172.8|2166.8|4
1621436560000|2021-05-19 15:02:40|2172.6|2166.6|2172.5|2166.5|2172.6|2166.6|2172.5|2166.5|2
1621436570000|2021-05-19 15:02:50|2172.3|2166.3|2172|2166|2172.3|2166.3|2172|2166|2
1621436580000|2021-05-19 15:03:00|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|1
1621436590000|2021-05-19 15:03:10|2171.5|2165.5|2170.8|2164.8|2171.5|2165.5|2170.8|2164.8|2
1621436600000|2021-05-19 15:03:20|2170.5|2164.5|2170.8|2164.8|2170.8|2164.8|2170.5|2164.5|2
1621436610000|2021-05-19 15:03:30|2171|2165|2171|2165|2171|2165|2171|2165|1
1621436630000|2021-05-19 15:03:50|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|1
1621436650000|2021-05-19 15:04:10|2170.6|2164.6|2170.3|2164.3|2170.6|2164.6|2170.1|2164.1|4
1621436670000|2021-05-19 15:04:30|2170.6|2164.6|2171|2165|2171|2165|2170.6|2164.6|2
1621436690000|2021-05-19 15:04:50|2172.1|2166.1|2176|2170|2176.3|2170.3|2172.1|2166.1|8
1621436700000|2021-05-19 15:05:00|2175.5|2169.5|2175|2169|2175.5|2169.5|2174.3|2168.3|4
1621436710000|2021-05-19 15:05:10|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|1
1621436720000|2021-05-19 15:05:20|2174.9|2168.9|2174.8|2168.8|2175.4|2169.4|2174.8|2168.8|3
1621436730000|2021-05-19 15:05:30|2174.6|2168.6|2174.8|2168.8|2175.5|2169.5|2174.6|2168.6|7
1621436750000|2021-05-19 15:05:50|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|1
1621436770000|2021-05-19 15:06:10|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|1
1621436780000|2021-05-19 15:06:20|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|1
1621436810000|2021-05-19 15:06:50|2175.6|2169.6|2175.8|2169.8|2175.8|2169.8|2175.5|2169.5|4
1621436830000|2021-05-19 15:07:10|2175.6|2169.6|2175.4|2169.4|2175.6|2169.6|2175.4|2169.4|2
1621436840000|2021-05-19 15:07:20|2175.5|2169.5|2176.6|2170.6|2176.6|2170.6|2175.5|2169.5|4
1621436850000|2021-05-19 15:07:30|2176.9|2170.9|2177.3|2171.3|2177.5|2171.5|2175.5|2169.5|8
1621436860000|2021-05-19 15:07:40|2176.8|2170.8|2176.5|2170.5|2177|2171|2176.5|2170.5|3
1621436870000|2021-05-19 15:07:50|2176.6|2170.6|2176.9|2170.9|2176.9|2170.9|2176.6|2170.6|2
1621436880000|2021-05-19 15:08:00|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|1
1621436890000|2021-05-19 15:08:10|2177|2171|2177.4|2171.4|2177.4|2171.4|2177|2171|3
1621436900000|2021-05-19 15:08:20|2176.1|2170.1|2177.5|2171.5|2177.5|2171.5|2176.1|2170.1|6
1621436910000|2021-05-19 15:08:30|2177.8|2171.8|2178.3|2172.3|2178.4|2172.4|2177.8|2171.8|4
1621436920000|2021-05-19 15:08:40|2178|2172|2178.3|2172.3|2178.6|2172.6|2177|2171|7
1621436940000|2021-05-19 15:09:00|2178|2172|2176|2170|2178|2172|2176|2170|2
1621436950000|2021-05-19 15:09:10|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|1
1621436960000|2021-05-19 15:09:20|2176|2170|2175.3|2169.3|2176|2170|2175.3|2169.3|2
1621436970000|2021-05-19 15:09:30|2175.5|2169.5|2176|2170|2176|2170|2175.5|2169.5|3
1621436980000|2021-05-19 15:09:40|2176.3|2170.3|2176.4|2170.4|2176.6|2170.6|2176.3|2170.3|4
1621437000000|2021-05-19 15:10:00|2176.3|2170.3|2174.8|2168.8|2176.3|2170.3|2174.8|2168.8|4
1621437010000|2021-05-19 15:10:10|2175|2169|2175.9|2169.9|2176.1|2170.1|2175|2169|3
1621437020000|2021-05-19 15:10:20|2176|2170|2176|2170|2176|2170|2176|2170|1
1621437030000|2021-05-19 15:10:30|2176.3|2170.3|2176|2170|2176.8|2170.8|2176|2170|4
1621437040000|2021-05-19 15:10:40|2175.5|2169.5|2176.3|2170.3|2176.4|2170.4|2174.8|2168.8|8
1621437100000|2021-05-19 15:11:40|2176|2170|2175.9|2169.9|2176|2170|2175.9|2169.9|2
1621437120000|2021-05-19 15:12:00|2176|2170|2176|2170|2176|2170|2176|2170|1
1621437130000|2021-05-19 15:12:10|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|1
1621437150000|2021-05-19 15:12:30|2175.8|2169.8|2175.5|2169.5|2175.8|2169.8|2175.5|2169.5|2
1621437160000|2021-05-19 15:12:40|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1621437170000|2021-05-19 15:12:50|2175.8|2169.8|2175.9|2169.9|2175.9|2169.9|2175.8|2169.8|2
1621437180000|2021-05-19 15:13:00|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|1
1621437220000|2021-05-19 15:13:40|2175.5|2169.5|2176.9|2170.9|2176.9|2170.9|2175.5|2169.5|2
1621437230000|2021-05-19 15:13:50|2177.3|2171.3|2178.3|2172.3|2178.3|2172.3|2177.3|2171.3|2
1621437240000|2021-05-19 15:14:00|2178.4|2172.4|2178.3|2172.3|2178.4|2172.4|2178.3|2172.3|2
1621437270000|2021-05-19 15:14:30|2178.8|2172.8|2179|2173|2179|2173|2178.8|2172.8|2
1621437290000|2021-05-19 15:14:50|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|1
1621437300000|2021-05-19 15:15:00|2179.5|2173.5|2179.6|2173.6|2179.8|2173.8|2179.5|2173.5|4
1621437310000|2021-05-19 15:15:10|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|1
1621437330000|2021-05-19 15:15:30|2179.8|2173.8|2179.3|2173.3|2180.1|2174.1|2179.3|2173.3|6
1621437340000|2021-05-19 15:15:40|2179.5|2173.5|2179.8|2173.8|2179.9|2173.9|2179.5|2173.5|3
1621437350000|2021-05-19 15:15:50|2179.3|2173.3|2178.1|2172.1|2179.3|2173.3|2177.9|2171.9|8
1621437360000|2021-05-19 15:16:00|2177.9|2171.9|2176.9|2170.9|2177.9|2171.9|2176.8|2170.8|7
1621437370000|2021-05-19 15:16:10|2176.6|2170.6|2176.4|2170.4|2176.6|2170.6|2176.4|2170.4|2
1621437380000|2021-05-19 15:16:20|2176.3|2170.3|2175.5|2169.5|2176.3|2170.3|2174.5|2168.5|8
1621437390000|2021-05-19 15:16:30|2175.8|2169.8|2176.3|2170.3|2176.4|2170.4|2175.8|2169.8|4
1621437400000|2021-05-19 15:16:40|2176|2170|2176.9|2170.9|2176.9|2170.9|2175.8|2169.8|6
1621437410000|2021-05-19 15:16:50|2177|2171|2177.3|2171.3|2177.6|2171.6|2177|2171|7
1621437420000|2021-05-19 15:17:00|2177|2171|2176.4|2170.4|2177|2171|2176.4|2170.4|4
1621437430000|2021-05-19 15:17:10|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|1
1621437440000|2021-05-19 15:17:20|2176.4|2170.4|2179.3|2173.3|2179.3|2173.3|2176.4|2170.4|5
1621437450000|2021-05-19 15:17:30|2179.5|2173.5|2179.5|2173.5|2180|2174|2179.5|2173.5|4
1621437460000|2021-05-19 15:17:40|2180.1|2174.1|2180|2174|2180.1|2174.1|2180|2174|2
1621437470000|2021-05-19 15:17:50|2179.8|2173.8|2179.3|2173.3|2179.8|2173.8|2179.3|2173.3|3
1621437480000|2021-05-19 15:18:00|2179.5|2173.5|2179.3|2173.3|2179.5|2173.5|2179.1|2173.1|6
1621437490000|2021-05-19 15:18:10|2179.5|2173.5|2179.5|2173.5|2179.8|2173.8|2179.5|2173.5|3
1621437500000|2021-05-19 15:18:20|2179.8|2173.8|2179.4|2173.4|2179.8|2173.8|2179.4|2173.4|3
1621437510000|2021-05-19 15:18:30|2179|2173|2179.8|2173.8|2179.8|2173.8|2179|2173|3
1621437520000|2021-05-19 15:18:40|2179.6|2173.6|2178.3|2172.3|2180|2174|2178.3|2172.3|10
1621437530000|2021-05-19 15:18:50|2178|2172|2178.9|2172.9|2179|2173|2178|2172|4
1621437540000|2021-05-19 15:19:00|2178.5|2172.5|2178.5|2172.5|2178.6|2172.6|2178.1|2172.1|6
1621437550000|2021-05-19 15:19:10|2178|2172|2177.8|2171.8|2178|2172|2177.8|2171.8|2
1621437560000|2021-05-19 15:19:20|2177.6|2171.6|2178.4|2172.4|2178.4|2172.4|2177.6|2171.6|3
1621437570000|2021-05-19 15:19:30|2178.3|2172.3|2177.3|2171.3|2178.3|2172.3|2177.3|2171.3|5
1621437580000|2021-05-19 15:19:40|2177|2171|2176|2170|2177|2171|2176|2170|3
1621437590000|2021-05-19 15:19:50|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|2176.3|2170.3|4
1621437600000|2021-05-19 15:20:00|2176.4|2170.4|2175.8|2169.8|2176.6|2170.6|2175.8|2169.8|6
1621437610000|2021-05-19 15:20:10|2176.5|2170.5|2176.8|2170.8|2176.8|2170.8|2176.5|2170.5|3
1621437620000|2021-05-19 15:20:20|2176.5|2170.5|2176.4|2170.4|2176.5|2170.5|2176.4|2170.4|2
1621437640000|2021-05-19 15:20:40|2176.3|2170.3|2177.5|2171.5|2177.5|2171.5|2176.3|2170.3|3
1621437650000|2021-05-19 15:20:50|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|1
1621437660000|2021-05-19 15:21:00|2177.8|2171.8|2178.9|2172.9|2178.9|2172.9|2177.8|2171.8|5
1621437680000|2021-05-19 15:21:20|2179|2173|2179.1|2173.1|2179.1|2173.1|2179|2173|2
1621437690000|2021-05-19 15:21:30|2179.4|2173.4|2179.3|2173.3|2179.4|2173.4|2179.3|2173.3|2
1621437730000|2021-05-19 15:22:10|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1621437740000|2021-05-19 15:22:20|2179|2173|2179|2173|2179|2173|2179|2173|1
1621437750000|2021-05-19 15:22:30|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1621437760000|2021-05-19 15:22:40|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|1
1621437840000|2021-05-19 15:24:00|2179|2173|2179|2173|2179|2173|2179|2173|1
1621437850000|2021-05-19 15:24:10|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|1
1621437870000|2021-05-19 15:24:30|2179.9|2173.9|2180.3|2174.3|2180.3|2174.3|2179.9|2173.9|2
1621437890000|2021-05-19 15:24:50|2180.5|2174.5|2181|2175|2181|2175|2180.5|2174.5|3
1621437920000|2021-05-19 15:25:20|2180.8|2174.8|2179.9|2173.9|2180.8|2174.8|2179.9|2173.9|3
1621437960000|2021-05-19 15:26:00|2180|2174|2180.1|2174.1|2180.1|2174.1|2179.8|2173.8|3
1621437970000|2021-05-19 15:26:10|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|1
1621437990000|2021-05-19 15:26:30|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|1
1621438010000|2021-05-19 15:26:50|2181.3|2175.3|2183.3|2177.3|2183.3|2177.3|2181.3|2175.3|8
1621438020000|2021-05-19 15:27:00|2183|2177|2183|2177|2183|2177|2183|2177|1
1621438030000|2021-05-19 15:27:10|2182.9|2176.9|2181.1|2175.1|2182.9|2176.9|2181.1|2175.1|6
1621438050000|2021-05-19 15:27:30|2180.5|2174.5|2180.6|2174.6|2180.6|2174.6|2180.5|2174.5|2
1621438060000|2021-05-19 15:27:40|2181.3|2175.3|2181.5|2175.5|2181.5|2175.5|2181|2175|3
1621438080000|2021-05-19 15:28:00|2181.3|2175.3|2180.3|2174.3|2181.3|2175.3|2180.3|2174.3|9
1621438110000|2021-05-19 15:28:30|2180.6|2174.6|2180.6|2174.6|2180.8|2174.8|2180.5|2174.5|5
1621438120000|2021-05-19 15:28:40|2180.5|2174.5|2180.6|2174.6|2180.6|2174.6|2180.5|2174.5|2
1621438130000|2021-05-19 15:28:50|2180.8|2174.8|2181|2175|2181.3|2175.3|2180.8|2174.8|4
1621438150000|2021-05-19 15:29:10|2180.8|2174.8|2180.8|2174.8|2181|2175|2180.8|2174.8|3
1621438160000|2021-05-19 15:29:20|2181.1|2175.1|2181.9|2175.9|2181.9|2175.9|2181.1|2175.1|4
1621438180000|2021-05-19 15:29:40|2181.8|2175.8|2182|2176|2182|2176|2181.6|2175.6|4
1621438190000|2021-05-19 15:29:50|2182.1|2176.1|2182.8|2176.8|2183.5|2177.5|2182.1|2176.1|7
1621438200000|2021-05-19 15:30:00|2182.9|2176.9|2183|2177|2183.4|2177.4|2182.8|2176.8|5
1621438210000|2021-05-19 15:30:10|2182.9|2176.9|2182.4|2176.4|2182.9|2176.9|2182.4|2176.4|5
1621438220000|2021-05-19 15:30:20|2183|2177|2182.8|2176.8|2183|2177|2182.8|2176.8|2
1621438230000|2021-05-19 15:30:30|2183.1|2177.1|2184.1|2178.1|2184.1|2178.1|2183.1|2177.1|5
1621438250000|2021-05-19 15:30:50|2184.5|2178.5|2185.8|2179.8|2186|2180|2184.5|2178.5|10
1621438280000|2021-05-19 15:31:20|2186|2180|2186.3|2180.3|2186.5|2180.5|2186|2180|4
1621438300000|2021-05-19 15:31:40|2186.1|2180.1|2186|2180|2186.3|2180.3|2185.8|2179.8|4
1621438310000|2021-05-19 15:31:50|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|1
1621438320000|2021-05-19 15:32:00|2186.1|2180.1|2185.8|2179.8|2186.1|2180.1|2185.8|2179.8|2
1621438330000|2021-05-19 15:32:10|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|1
1621438350000|2021-05-19 15:32:30|2186.3|2180.3|2185.9|2179.9|2186.3|2180.3|2185.9|2179.9|2
1621438360000|2021-05-19 15:32:40|2186|2180|2185.8|2179.8|2186|2180|2185.8|2179.8|3
1621438370000|2021-05-19 15:32:50|2185.5|2179.5|2184.5|2178.5|2185.5|2179.5|2184.4|2178.4|4
1621438400000|2021-05-19 15:33:20|2184.6|2178.6|2185.8|2179.8|2185.8|2179.8|2184.6|2178.6|5
1621438410000|2021-05-19 15:33:30|2186|2180|2186.3|2180.3|2186.8|2180.8|2186|2180|5
1621438420000|2021-05-19 15:33:40|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1621438440000|2021-05-19 15:34:00|2187.1|2181.1|2186.5|2180.5|2187.4|2181.4|2186.3|2180.3|7
1621438450000|2021-05-19 15:34:10|2186.6|2180.6|2186.9|2180.9|2187.5|2181.5|2186.6|2180.6|4
1621438470000|2021-05-19 15:34:30|2187|2181|2187.5|2181.5|2187.5|2181.5|2186.5|2180.5|6
1621438480000|2021-05-19 15:34:40|2187.6|2181.6|2187.3|2181.3|2187.6|2181.6|2187.3|2181.3|3
1621438490000|2021-05-19 15:34:50|2187|2181|2187.4|2181.4|2187.8|2181.8|2187|2181|7
1621438510000|2021-05-19 15:35:10|2186.8|2180.8|2186.5|2180.5|2186.8|2180.8|2186.5|2180.5|2
1621438520000|2021-05-19 15:35:20|2186.3|2180.3|2186.5|2180.5|2186.8|2180.8|2186.3|2180.3|3
1621438540000|2021-05-19 15:35:40|2186.3|2180.3|2186|2180|2186.4|2180.4|2186|2180|4
1621438560000|2021-05-19 15:36:00|2186.3|2180.3|2186.5|2180.5|2186.5|2180.5|2186.3|2180.3|2
1621438570000|2021-05-19 15:36:10|2187|2181|2186.5|2180.5|2187|2181|2186.5|2180.5|3
1621438580000|2021-05-19 15:36:20|2186.4|2180.4|2186.3|2180.3|2186.4|2180.4|2186.3|2180.3|2
1621438590000|2021-05-19 15:36:30|2186.6|2180.6|2186.5|2180.5|2186.9|2180.9|2186.3|2180.3|4
1621438620000|2021-05-19 15:37:00|2186.9|2180.9|2186.5|2180.5|2186.9|2180.9|2186.5|2180.5|2
1621438640000|2021-05-19 15:37:20|2187.1|2181.1|2187.6|2181.6|2187.6|2181.6|2187|2181|5
1621438650000|2021-05-19 15:37:30|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|1
1621438660000|2021-05-19 15:37:40|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|1
1621438690000|2021-05-19 15:38:10|2188|2182|2187.8|2181.8|2188|2182|2187.8|2181.8|2
1621438710000|2021-05-19 15:38:30|2188|2182|2188.3|2182.3|2188.3|2182.3|2187.8|2181.8|3
1621438720000|2021-05-19 15:38:40|2187.8|2181.8|2187.4|2181.4|2187.8|2181.8|2187.4|2181.4|3
1621438730000|2021-05-19 15:38:50|2187.1|2181.1|2187.5|2181.5|2187.5|2181.5|2187.1|2181.1|4
1621438740000|2021-05-19 15:39:00|2187.9|2181.9|2187.8|2181.8|2188.6|2182.6|2187.8|2181.8|8
1621438750000|2021-05-19 15:39:10|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|1
1621438760000|2021-05-19 15:39:20|2187.9|2181.9|2188|2182|2188|2182|2187.9|2181.9|2
1621438770000|2021-05-19 15:39:30|2188.3|2182.3|2187.5|2181.5|2188.3|2182.3|2187.5|2181.5|4
1621438780000|2021-05-19 15:39:40|2187.6|2181.6|2187.5|2181.5|2187.6|2181.6|2187.5|2181.5|2
1621438790000|2021-05-19 15:39:50|2187.4|2181.4|2186.9|2180.9|2187.4|2181.4|2186.9|2180.9|2
1621438810000|2021-05-19 15:40:10|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|1
1621438820000|2021-05-19 15:40:20|2187|2181|2187.5|2181.5|2187.5|2181.5|2187|2181|3
1621438850000|2021-05-19 15:40:50|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|1
1621438860000|2021-05-19 15:41:00|2188|2182|2187.8|2181.8|2188|2182|2187.8|2181.8|2
1621438870000|2021-05-19 15:41:10|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|1
1621438880000|2021-05-19 15:41:20|2187.3|2181.3|2187|2181|2187.5|2181.5|2187|2181|4
1621438890000|2021-05-19 15:41:30|2186.9|2180.9|2187.5|2181.5|2187.5|2181.5|2186.5|2180.5|5
1621438900000|2021-05-19 15:41:40|2187.1|2181.1|2186.9|2180.9|2187.1|2181.1|2186.9|2180.9|2
1621438910000|2021-05-19 15:41:50|2187.3|2181.3|2187|2181|2187.5|2181.5|2186.8|2180.8|9
1621438920000|2021-05-19 15:42:00|2186.8|2180.8|2186.3|2180.3|2186.8|2180.8|2186.3|2180.3|3
1621438950000|2021-05-19 15:42:30|2186.5|2180.5|2186.8|2180.8|2187|2181|2186.5|2180.5|4
1621438970000|2021-05-19 15:42:50|2186.5|2180.5|2186.3|2180.3|2186.5|2180.5|2186.3|2180.3|2
1621439070000|2021-05-19 15:44:30|2185.8|2179.8|2182.3|2176.3|2185.8|2179.8|2182.3|2176.3|6
1621439080000|2021-05-19 15:44:40|2182.1|2176.1|2181.3|2175.3|2182.1|2176.1|2181.3|2175.3|2
1621439100000|2021-05-19 15:45:00|2181.5|2175.5|2180.9|2174.9|2181.5|2175.5|2180.9|2174.9|3
1621439110000|2021-05-19 15:45:10|2180.8|2174.8|2180.3|2174.3|2180.8|2174.8|2180.3|2174.3|4
1621439140000|2021-05-19 15:45:40|2179.6|2173.6|2179.5|2173.5|2179.6|2173.6|2179.5|2173.5|2
1621439150000|2021-05-19 15:45:50|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|1
1621439170000|2021-05-19 15:46:10|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1621439180000|2021-05-19 15:46:20|2179.5|2173.5|2180|2174|2180|2174|2179.5|2173.5|2
1621439190000|2021-05-19 15:46:30|2179.8|2173.8|2179.8|2173.8|2180|2174|2179.8|2173.8|3
1621439210000|2021-05-19 15:46:50|2181.3|2175.3|2181.4|2175.4|2181.4|2175.4|2181.3|2175.3|2
1621439220000|2021-05-19 15:47:00|2181.3|2175.3|2181.4|2175.4|2181.4|2175.4|2181.3|2175.3|2
1621439230000|2021-05-19 15:47:10|2181.3|2175.3|2181.4|2175.4|2181.4|2175.4|2181.3|2175.3|2
1621439240000|2021-05-19 15:47:20|2181.5|2175.5|2181.6|2175.6|2181.6|2175.6|2181.5|2175.5|2
1621439260000|2021-05-19 15:47:40|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|1
1621439270000|2021-05-19 15:47:50|2181.9|2175.9|2181.8|2175.8|2181.9|2175.9|2181.8|2175.8|2
1621439310000|2021-05-19 15:48:30|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|2181.8|2175.8|3
1621439320000|2021-05-19 15:48:40|2181.4|2175.4|2180.8|2174.8|2181.4|2175.4|2180.8|2174.8|2
1621439330000|2021-05-19 15:48:50|2180.6|2174.6|2181|2175|2181|2175|2180.6|2174.6|2
1621439380000|2021-05-19 15:49:40|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|1
1621439390000|2021-05-19 15:49:50|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1621439400000|2021-05-19 15:50:00|2181.8|2175.8|2183|2177|2183|2177|2181.8|2175.8|2
1621439410000|2021-05-19 15:50:10|2182.8|2176.8|2183.8|2177.8|2183.8|2177.8|2182.8|2176.8|7
1621439420000|2021-05-19 15:50:20|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|1
1621439430000|2021-05-19 15:50:30|2183.8|2177.8|2183.3|2177.3|2183.8|2177.8|2183.3|2177.3|4
1621439450000|2021-05-19 15:50:50|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1621439490000|2021-05-19 15:51:30|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|1
1621439950000|2021-05-19 15:59:10|2183|2177|2182.8|2176.8|2183|2177|2182.8|2176.8|2
1621439990000|2021-05-19 15:59:50|2182.5|2176.5|2183|2177|2183|2177|2182.5|2176.5|3
1621440030000|2021-05-19 16:00:30|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|1
1621440050000|2021-05-19 16:00:50|2183.4|2177.4|2183.5|2177.5|2183.5|2177.5|2183.4|2177.4|2
1621440060000|2021-05-19 16:01:00|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1621440070000|2021-05-19 16:01:10|2183.9|2177.9|2183.3|2177.3|2183.9|2177.9|2183.3|2177.3|3
1621440080000|2021-05-19 16:01:20|2184|2178|2184.3|2178.3|2184.3|2178.3|2184|2178|2
1621440190000|2021-05-19 16:03:10|2184.5|2178.5|2184.6|2178.6|2184.6|2178.6|2184.5|2178.5|2
1621440230000|2021-05-19 16:03:50|2185|2179|2185.4|2179.4|2185.4|2179.4|2185|2179|3
1621440240000|2021-05-19 16:04:00|2185.6|2179.6|2186|2180|2186|2180|2185.6|2179.6|2
1621440250000|2021-05-19 16:04:10|2186.3|2180.3|2186|2180|2186.3|2180.3|2186|2180|2
1621440280000|2021-05-19 16:04:40|2185.8|2179.8|2186|2180|2186|2180|2185.8|2179.8|2
1621440290000|2021-05-19 16:04:50|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|1
1621440330000|2021-05-19 16:05:30|2185.5|2179.5|2187|2181|2187|2181|2185.5|2179.5|4
1621440350000|2021-05-19 16:05:50|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|1
1621440360000|2021-05-19 16:06:00|2187.6|2181.6|2187.8|2181.8|2187.8|2181.8|2187.6|2181.6|2
1621440380000|2021-05-19 16:06:20|2188.5|2182.5|2188.6|2182.6|2188.6|2182.6|2188.5|2182.5|2
1621440390000|2021-05-19 16:06:30|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|1
1621440430000|2021-05-19 16:07:10|2188.6|2182.6|2189.3|2183.3|2189.3|2183.3|2188.6|2182.6|2
1621440460000|2021-05-19 16:07:40|2189.5|2183.5|2189.3|2183.3|2189.5|2183.5|2189.3|2183.3|2
1621440480000|2021-05-19 16:08:00|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|1
1621440490000|2021-05-19 16:08:10|2189.8|2183.8|2190|2184|2190|2184|2189.8|2183.8|2
1621440550000|2021-05-19 16:09:10|2190.4|2184.4|2189.8|2183.8|2190.5|2184.5|2189.8|2183.8|3
1621440620000|2021-05-19 16:10:20|2190.5|2184.5|2189.8|2183.8|2190.5|2184.5|2189.8|2183.8|3
1621440650000|2021-05-19 16:10:50|2190.4|2184.4|2189.6|2183.6|2190.5|2184.5|2189.6|2183.6|3
1621440670000|2021-05-19 16:11:10|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|1
1621440680000|2021-05-19 16:11:20|2189.8|2183.8|2190|2184|2190.5|2184.5|2189.8|2183.8|3
1621440690000|2021-05-19 16:11:30|2189.8|2183.8|2189.8|2183.8|2190.3|2184.3|2189.8|2183.8|3
1621440710000|2021-05-19 16:11:50|2189|2183|2189.6|2183.6|2189.9|2183.9|2189|2183|3
1621440770000|2021-05-19 16:12:50|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|1
1621440790000|2021-05-19 16:13:10|2189.4|2183.4|2189.3|2183.3|2189.4|2183.4|2189.3|2183.3|2
1621440810000|2021-05-19 16:13:30|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|1
1621440920000|2021-05-19 16:15:20|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|1
1621441170000|2021-05-19 16:19:30|2189.8|2183.8|2191.6|2185.6|2191.6|2185.6|2189.8|2183.8|2
1621441180000|2021-05-19 16:19:40|2191|2185|2192.5|2186.5|2192.5|2186.5|2191|2185|2
1621441200000|2021-05-19 16:20:00|2192.8|2186.8|2192.5|2186.5|2192.8|2186.8|2192.5|2186.5|2
1621441250000|2021-05-19 16:20:50|2192.3|2186.3|2191.3|2185.3|2192.3|2186.3|2191.3|2185.3|2
1621441280000|2021-05-19 16:21:20|2191|2185|2191|2185|2191|2185|2191|2185|1
1621441300000|2021-05-19 16:21:40|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|1
1621441420000|2021-05-19 16:23:40|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1621441430000|2021-05-19 16:23:50|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|1
1621441550000|2021-05-19 16:25:50|2191.3|2185.3|2191.1|2185.1|2191.3|2185.3|2191.1|2185.1|2
1621441560000|2021-05-19 16:26:00|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|1
1621441620000|2021-05-19 16:27:00|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|1
1621441670000|2021-05-19 16:27:50|2191.5|2185.5|2191.6|2185.6|2191.6|2185.6|2191.5|2185.5|2
1621441800000|2021-05-19 16:30:00|2191.8|2185.8|2191.6|2185.6|2191.8|2185.8|2191.6|2185.6|2
1621441920000|2021-05-19 16:32:00|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|1
1621441970000|2021-05-19 16:32:50|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1621442120000|2021-05-19 16:35:20|2191.3|2185.3|2191.4|2185.4|2191.4|2185.4|2191.3|2185.3|2
1621442170000|2021-05-19 16:36:10|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1621442230000|2021-05-19 16:37:10|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|1
1621442290000|2021-05-19 16:38:10|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|1
1621442330000|2021-05-19 16:38:50|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|1
1621442340000|2021-05-19 16:39:00|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|1
1621442360000|2021-05-19 16:39:20|2193.3|2187.3|2193.8|2187.8|2193.8|2187.8|2193.3|2187.3|2
1621442370000|2021-05-19 16:39:30|2193.5|2187.5|2194.3|2188.3|2194.3|2188.3|2193.5|2187.5|2
1621442380000|2021-05-19 16:39:40|2194|2188|2196.8|2190.8|2196.8|2190.8|2194|2188|3
1621442390000|2021-05-19 16:39:50|2198.5|2192.5|2198.4|2192.4|2198.5|2192.5|2198.4|2192.4|2
1621442400000|2021-05-19 16:40:00|2198|2192|2198.3|2192.3|2198.3|2192.3|2198|2192|2
1621442410000|2021-05-19 16:40:10|2198.4|2192.4|2198.1|2192.1|2198.4|2192.4|2198.1|2192.1|2
1621442430000|2021-05-19 16:40:30|2198.4|2192.4|2198.1|2192.1|2198.4|2192.4|2198.1|2192.1|2
1621442470000|2021-05-19 16:41:10|2197.8|2191.8|2197.5|2191.5|2197.8|2191.8|2197.5|2191.5|2
1621442490000|2021-05-19 16:41:30|2197.4|2191.4|2197.4|2191.4|2197.4|2191.4|2197.4|2191.4|1
1621442500000|2021-05-19 16:41:40|2197.1|2191.1|2197|2191|2197.1|2191.1|2197|2191|4
1621442550000|2021-05-19 16:42:30|2196.9|2190.9|2197.1|2191.1|2197.1|2191.1|2196.8|2190.8|3
1621442560000|2021-05-19 16:42:40|2196.3|2190.3|2195.4|2189.4|2196.3|2190.3|2195.4|2189.4|2
1621442580000|2021-05-19 16:43:00|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|1
1621442730000|2021-05-19 16:45:30|2195|2189|2194.5|2188.5|2195|2189|2194.4|2188.4|3
1621442790000|2021-05-19 16:46:30|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|1
1621442820000|2021-05-19 16:47:00|2195.3|2189.3|2195.6|2189.6|2195.6|2189.6|2195.3|2189.3|2
1621442840000|2021-05-19 16:47:20|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|1
1621442980000|2021-05-19 16:49:40|2195.8|2189.8|2196|2190|2196|2190|2195.8|2189.8|2
1621442990000|2021-05-19 16:49:50|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|1
1621443020000|2021-05-19 16:50:20|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|1
1621443320000|2021-05-19 16:55:20|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|1
1621443350000|2021-05-19 16:55:50|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|1
1621443370000|2021-05-19 16:56:10|2196.4|2190.4|2196.1|2190.1|2196.4|2190.4|2196.1|2190.1|2
1621443390000|2021-05-19 16:56:30|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|1
1621443540000|2021-05-19 16:59:00|2196|2190|2196.1|2190.1|2196.1|2190.1|2195.9|2189.9|3
1621443550000|2021-05-19 16:59:10|2195.6|2189.6|2195.6|2189.6|2196.1|2190.1|2195.5|2189.5|4
1621468920000|2021-05-20 00:02:00|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|1
1621469020000|2021-05-20 00:03:40|2203.6|2197.6|2203.4|2197.4|2203.6|2197.6|2203.4|2197.4|2
1621469160000|2021-05-20 00:06:00|2203.1|2197.1|2202.6|2196.6|2203.1|2197.1|2202.6|2196.6|2
1621469180000|2021-05-20 00:06:20|2202.9|2196.9|2203.1|2197.1|2203.1|2197.1|2202.9|2196.9|2
1621469190000|2021-05-20 00:06:30|2202.9|2196.9|2201.8|2195.8|2202.9|2196.9|2201.8|2195.8|2
1621469200000|2021-05-20 00:06:40|2201.5|2195.5|2201.4|2195.4|2201.5|2195.5|2201.4|2195.4|2
1621469220000|2021-05-20 00:07:00|2201.8|2195.8|2202.6|2196.6|2202.6|2196.6|2201.8|2195.8|2
1621469230000|2021-05-20 00:07:10|2202.9|2196.9|2202.9|2196.9|2202.9|2196.9|2202.9|2196.9|1
1621469240000|2021-05-20 00:07:20|2203|2197|2203|2197|2203|2197|2203|2197|1
1621469750000|2021-05-20 00:15:50|2203.4|2197.4|2203.4|2197.4|2203.4|2197.4|2203.4|2197.4|1
1621469810000|2021-05-20 00:16:50|2202.6|2196.6|2202.6|2196.6|2202.6|2196.6|2202.6|2196.6|1
1621471260000|2021-05-20 00:41:00|2202|2196|2202|2196|2202|2196|2202|2196|1
1621471270000|2021-05-20 00:41:10|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|1
1621471560000|2021-05-20 00:46:00|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|1
1621471570000|2021-05-20 00:46:10|2202.4|2196.4|2202.6|2196.6|2202.6|2196.6|2202.4|2196.4|2
1621471960000|2021-05-20 00:52:40|2201.9|2195.9|2200.9|2194.9|2201.9|2195.9|2200.9|2194.9|6
1621471970000|2021-05-20 00:52:50|2200.6|2194.6|2199.1|2193.1|2200.6|2194.6|2199.1|2193.1|2
1621472140000|2021-05-20 00:55:40|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|1
1621472170000|2021-05-20 00:56:10|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|1
1621472400000|2021-05-20 01:00:00|2198.3|2192.3|2196.8|2190.8|2199.1|2193.1|2196.8|2190.8|8
1621472410000|2021-05-20 01:00:10|2196.9|2190.9|2196.6|2190.6|2197.1|2191.1|2196.6|2190.6|4
1621472420000|2021-05-20 01:00:20|2196.9|2190.9|2196.6|2190.6|2196.9|2190.9|2196.6|2190.6|3
1621472430000|2021-05-20 01:00:30|2196.9|2190.9|2196.9|2190.9|2196.9|2190.9|2196.9|2190.9|1
1621472460000|2021-05-20 01:01:00|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|1
1621472510000|2021-05-20 01:01:50|2197.4|2191.4|2197.4|2191.4|2197.4|2191.4|2197.4|2191.4|1
1621472610000|2021-05-20 01:03:30|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|1
1621472630000|2021-05-20 01:03:50|2196.4|2190.4|2194.6|2188.6|2196.4|2190.4|2194.4|2188.4|3
1621472640000|2021-05-20 01:04:00|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|2194.3|2188.3|7
1621472650000|2021-05-20 01:04:10|2194.3|2188.3|2194.3|2188.3|2194.5|2188.5|2194.1|2188.1|23
1621472660000|2021-05-20 01:04:20|2194.5|2188.5|2193|2187|2194.5|2188.5|2192.3|2186.3|16
1621472670000|2021-05-20 01:04:30|2192.8|2186.8|2193.4|2187.4|2194.5|2188.5|2192.8|2186.8|7
1621472680000|2021-05-20 01:04:40|2194.1|2188.1|2195.8|2189.8|2195.8|2189.8|2194.1|2188.1|4
1621472690000|2021-05-20 01:04:50|2195.4|2189.4|2195.1|2189.1|2195.4|2189.4|2195.1|2189.1|2
1621472730000|2021-05-20 01:05:30|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|1
1621472740000|2021-05-20 01:05:40|2194.9|2188.9|2194.8|2188.8|2194.9|2188.9|2194.8|2188.8|2
1621472760000|2021-05-20 01:06:00|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|1
1621472790000|2021-05-20 01:06:30|2194.5|2188.5|2194.6|2188.6|2194.6|2188.6|2194.5|2188.5|2
1621472860000|2021-05-20 01:07:40|2193.1|2187.1|2189.9|2183.9|2193.1|2187.1|2189.9|2183.9|6
1621472870000|2021-05-20 01:07:50|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|1
1621472950000|2021-05-20 01:09:10|2189.9|2183.9|2190.4|2184.4|2190.4|2184.4|2189.9|2183.9|2
1621472960000|2021-05-20 01:09:20|2190.1|2184.1|2189.9|2183.9|2190.1|2184.1|2189.9|2183.9|2
1621472970000|2021-05-20 01:09:30|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|1
1621473010000|2021-05-20 01:10:10|2189.9|2183.9|2189.5|2183.5|2189.9|2183.9|2189.5|2183.5|2
1621473020000|2021-05-20 01:10:20|2189.4|2183.4|2188.4|2182.4|2189.4|2183.4|2188.3|2182.3|4
1621473030000|2021-05-20 01:10:30|2188.1|2182.1|2188.4|2182.4|2188.4|2182.4|2188.1|2182.1|2
1621473050000|2021-05-20 01:10:50|2187.9|2181.9|2188.4|2182.4|2188.4|2182.4|2187.8|2181.8|4
1621473070000|2021-05-20 01:11:10|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|1
1621473080000|2021-05-20 01:11:20|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|1
1621473120000|2021-05-20 01:12:00|2187.9|2181.9|2186.6|2180.6|2187.9|2181.9|2186.6|2180.6|4
1621473130000|2021-05-20 01:12:10|2186.4|2180.4|2186.1|2180.1|2186.4|2180.4|2186.1|2180.1|4
1621473170000|2021-05-20 01:12:50|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1621473180000|2021-05-20 01:13:00|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1621473190000|2021-05-20 01:13:10|2186.4|2180.4|2186.1|2180.1|2186.4|2180.4|2186.1|2180.1|2
1621473290000|2021-05-20 01:14:50|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1621473430000|2021-05-20 01:17:10|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1621473520000|2021-05-20 01:18:40|2186.9|2180.9|2188.6|2182.6|2188.9|2182.9|2186.9|2180.9|7
1621473530000|2021-05-20 01:18:50|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|1
1621473560000|2021-05-20 01:19:20|2189|2183|2189|2183|2189|2183|2189|2183|1
1621473590000|2021-05-20 01:19:50|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1621473600000|2021-05-20 01:20:00|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|1
1621473880000|2021-05-20 01:24:40|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|1
1621473910000|2021-05-20 01:25:10|2189|2183|2189|2183|2189|2183|2189|2183|1
1621473960000|2021-05-20 01:26:00|2188.3|2182.3|2188.4|2182.4|2188.4|2182.4|2188.3|2182.3|2
1621474030000|2021-05-20 01:27:10|2188.1|2182.1|2188.4|2182.4|2188.4|2182.4|2188|2182|6
1621474070000|2021-05-20 01:27:50|2188.1|2182.1|2185.4|2179.4|2188.1|2182.1|2185.4|2179.4|2
1621474100000|2021-05-20 01:28:20|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|1
1621474140000|2021-05-20 01:29:00|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1621474150000|2021-05-20 01:29:10|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1621474240000|2021-05-20 01:30:40|2185.6|2179.6|2185.4|2179.4|2185.6|2179.6|2185.4|2179.4|2
1621474250000|2021-05-20 01:30:50|2185.6|2179.6|2185.3|2179.3|2185.6|2179.6|2185.3|2179.3|2
1621474260000|2021-05-20 01:31:00|2185.6|2179.6|2185.9|2179.9|2185.9|2179.9|2185.6|2179.6|2
1621474290000|2021-05-20 01:31:30|2186.6|2180.6|2186.9|2180.9|2186.9|2180.9|2186.6|2180.6|2
1621474360000|2021-05-20 01:32:40|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|1
1621474380000|2021-05-20 01:33:00|2187.4|2181.4|2187.8|2181.8|2187.8|2181.8|2187.4|2181.4|3
1621474390000|2021-05-20 01:33:10|2188|2182|2188.9|2182.9|2188.9|2182.9|2188|2182|4
1621474450000|2021-05-20 01:34:10|2189.1|2183.1|2189.3|2183.3|2189.3|2183.3|2189.1|2183.1|2
1621474470000|2021-05-20 01:34:30|2189.1|2183.1|2189.4|2183.4|2189.4|2183.4|2189.1|2183.1|3
1621474480000|2021-05-20 01:34:40|2189.9|2183.9|2190.4|2184.4|2190.4|2184.4|2189.9|2183.9|2
1621474490000|2021-05-20 01:34:50|2190.1|2184.1|2190.9|2184.9|2190.9|2184.9|2190.1|2184.1|5
1621474500000|2021-05-20 01:35:00|2190.8|2184.8|2190.9|2184.9|2190.9|2184.9|2190.8|2184.8|2
1621474530000|2021-05-20 01:35:30|2191.4|2185.4|2191.1|2185.1|2191.4|2185.4|2190.9|2184.9|3
1621474540000|2021-05-20 01:35:40|2191.4|2185.4|2192.5|2186.5|2192.6|2186.6|2191.4|2185.4|15
1621474550000|2021-05-20 01:35:50|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|2192.3|2186.3|3
1621474610000|2021-05-20 01:36:50|2192.1|2186.1|2192.4|2186.4|2192.4|2186.4|2192.1|2186.1|4
1621474620000|2021-05-20 01:37:00|2192.1|2186.1|2192.1|2186.1|2192.4|2186.4|2191.9|2185.9|13
1621474630000|2021-05-20 01:37:10|2191.9|2185.9|2192.1|2186.1|2192.1|2186.1|2191.9|2185.9|2
1621474650000|2021-05-20 01:37:30|2191.9|2185.9|2192.1|2186.1|2192.1|2186.1|2191.9|2185.9|2
1621474670000|2021-05-20 01:37:50|2191.9|2185.9|2191.4|2185.4|2191.9|2185.9|2191.4|2185.4|3
1621474690000|2021-05-20 01:38:10|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1621474760000|2021-05-20 01:39:20|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|1
1621474770000|2021-05-20 01:39:30|2191|2185|2190.3|2184.3|2191|2185|2190.3|2184.3|2
1621474780000|2021-05-20 01:39:40|2190.4|2184.4|2189.5|2183.5|2190.4|2184.4|2189.5|2183.5|5
1621474790000|2021-05-20 01:39:50|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|1
1621474800000|2021-05-20 01:40:00|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|1
1621474830000|2021-05-20 01:40:30|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|1
1621474840000|2021-05-20 01:40:40|2189.4|2183.4|2189.3|2183.3|2189.4|2183.4|2189.3|2183.3|2
1621474870000|2021-05-20 01:41:10|2188.6|2182.6|2188.4|2182.4|2188.6|2182.6|2188.1|2182.1|3
1621474880000|2021-05-20 01:41:20|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|1
1621474980000|2021-05-20 01:43:00|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|1
1621474990000|2021-05-20 01:43:10|2188.8|2182.8|2188.9|2182.9|2188.9|2182.9|2188.8|2182.8|2
1621475040000|2021-05-20 01:44:00|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|1
1621475150000|2021-05-20 01:45:50|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|1
1621475170000|2021-05-20 01:46:10|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|1
1621475180000|2021-05-20 01:46:20|2188.5|2182.5|2187.9|2181.9|2188.5|2182.5|2187.6|2181.6|12
1621475190000|2021-05-20 01:46:30|2188.1|2182.1|2188.3|2182.3|2188.3|2182.3|2188|2182|6
1621475200000|2021-05-20 01:46:40|2188|2182|2188.3|2182.3|2188.3|2182.3|2188|2182|2
1621475220000|2021-05-20 01:47:00|2188.4|2182.4|2188.3|2182.3|2188.4|2182.4|2188.3|2182.3|2
1621475230000|2021-05-20 01:47:10|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|1
1621475240000|2021-05-20 01:47:20|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|1
1621475410000|2021-05-20 01:50:10|2188.6|2182.6|2188.4|2182.4|2188.8|2182.8|2188.4|2182.4|3
1621475420000|2021-05-20 01:50:20|2188.6|2182.6|2188.5|2182.5|2188.8|2182.8|2188.4|2182.4|6
1621475430000|2021-05-20 01:50:30|2188.3|2182.3|2188.4|2182.4|2188.4|2182.4|2188.3|2182.3|2
1621475440000|2021-05-20 01:50:40|2188.6|2182.6|2188.1|2182.1|2188.9|2182.9|2188.1|2182.1|16
1621475450000|2021-05-20 01:50:50|2188.4|2182.4|2188.5|2182.5|2188.6|2182.6|2188.1|2182.1|11
1621475460000|2021-05-20 01:51:00|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|1
1621475590000|2021-05-20 01:53:10|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|1
1621475600000|2021-05-20 01:53:20|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|1
1621475700000|2021-05-20 01:55:00|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|1
1621475760000|2021-05-20 01:56:00|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|1
1621475970000|2021-05-20 01:59:30|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1621476030000|2021-05-20 02:00:30|2189.3|2183.3|2189.8|2183.8|2189.9|2183.9|2189.3|2183.3|5
1621476060000|2021-05-20 02:01:00|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|2189.8|2183.8|3
1621476080000|2021-05-20 02:01:20|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|1
1621476200000|2021-05-20 02:03:20|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|1
1621476250000|2021-05-20 02:04:10|2189.5|2183.5|2189.4|2183.4|2189.5|2183.5|2189.4|2183.4|2
1621476550000|2021-05-20 02:09:10|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|1
1621476590000|2021-05-20 02:09:50|2189.9|2183.9|2189.1|2183.1|2189.9|2183.9|2189.1|2183.1|2
1621476640000|2021-05-20 02:10:40|2190|2184|2190|2184|2190|2184|2190|2184|1
1621476690000|2021-05-20 02:11:30|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|1
1621476700000|2021-05-20 02:11:40|2190|2184|2189.1|2183.1|2190|2184|2189.1|2183.1|4
1621476710000|2021-05-20 02:11:50|2188.4|2182.4|2188.1|2182.1|2188.4|2182.4|2188.1|2182.1|2
1621476740000|2021-05-20 02:12:20|2188|2182|2188.9|2182.9|2188.9|2182.9|2188|2182|3
1621476750000|2021-05-20 02:12:30|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|1
1621476770000|2021-05-20 02:12:50|2188.6|2182.6|2188.3|2182.3|2188.6|2182.6|2188.3|2182.3|2
1621476790000|2021-05-20 02:13:10|2188.9|2182.9|2189.4|2183.4|2189.4|2183.4|2188.9|2182.9|2
1621476800000|2021-05-20 02:13:20|2188.4|2182.4|2187.9|2181.9|2188.4|2182.4|2187.9|2181.9|2
1621476820000|2021-05-20 02:13:40|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|1
1621476850000|2021-05-20 02:14:10|2187.3|2181.3|2187.1|2181.1|2187.3|2181.3|2187.1|2181.1|2
1621477100000|2021-05-20 02:18:20|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|1
1621477150000|2021-05-20 02:19:10|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|1
1621477190000|2021-05-20 02:19:50|2187.6|2181.6|2187.9|2181.9|2187.9|2181.9|2187.6|2181.6|2
1621477270000|2021-05-20 02:21:10|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|1
1621477500000|2021-05-20 02:25:00|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|1
1621477520000|2021-05-20 02:25:20|2188.5|2182.5|2190|2184|2190.6|2184.6|2188.5|2182.5|4
1621477530000|2021-05-20 02:25:30|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|1
1621477810000|2021-05-20 02:30:10|2190.5|2184.5|2192.1|2186.1|2192.9|2186.9|2190.5|2184.5|5
1621477820000|2021-05-20 02:30:20|2192.5|2186.5|2192.3|2186.3|2193.1|2187.1|2192.1|2186.1|9
1621477830000|2021-05-20 02:30:30|2192.6|2186.6|2191.9|2185.9|2192.6|2186.6|2191.8|2185.8|9
1621477840000|2021-05-20 02:30:40|2192.1|2186.1|2192.6|2186.6|2192.6|2186.6|2192.1|2186.1|5
1621477850000|2021-05-20 02:30:50|2191.6|2185.6|2191.1|2185.1|2192.1|2186.1|2191.1|2185.1|4
1621477860000|2021-05-20 02:31:00|2192.1|2186.1|2190|2184|2192.1|2186.1|2190|2184|2
1621477870000|2021-05-20 02:31:10|2189.9|2183.9|2189.6|2183.6|2189.9|2183.9|2189.3|2183.3|5
1621477950000|2021-05-20 02:32:30|2189.1|2183.1|2188.4|2182.4|2189.1|2183.1|2188.3|2182.3|3
1621478010000|2021-05-20 02:33:30|2188.5|2182.5|2188.6|2182.6|2188.8|2182.8|2188.5|2182.5|3
1621478030000|2021-05-20 02:33:50|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|1
1621478090000|2021-05-20 02:34:50|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|1
1621478110000|2021-05-20 02:35:10|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|1
1621478160000|2021-05-20 02:36:00|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|1
1621478180000|2021-05-20 02:36:20|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|1
1621478190000|2021-05-20 02:36:30|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|1
1621478230000|2021-05-20 02:37:10|2188.9|2182.9|2188.1|2182.1|2188.9|2182.9|2187.9|2181.9|3
1621478240000|2021-05-20 02:37:20|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|1
1621478260000|2021-05-20 02:37:40|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|1
1621478290000|2021-05-20 02:38:10|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|1
1621478300000|2021-05-20 02:38:20|2188.4|2182.4|2189.6|2183.6|2189.6|2183.6|2188.4|2182.4|3
1621478320000|2021-05-20 02:38:40|2189.9|2183.9|2190.1|2184.1|2190.1|2184.1|2189.9|2183.9|2
1621478350000|2021-05-20 02:39:10|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|1
1621478370000|2021-05-20 02:39:30|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|1
1621478380000|2021-05-20 02:39:40|2190.1|2184.1|2189.4|2183.4|2190.4|2184.4|2189.4|2183.4|4
1621478390000|2021-05-20 02:39:50|2188.9|2182.9|2189.4|2183.4|2189.4|2183.4|2188.9|2182.9|2
1621478400000|2021-05-20 02:40:00|2189.1|2183.1|2188.6|2182.6|2189.1|2183.1|2188.6|2182.6|2
1621478410000|2021-05-20 02:40:10|2188.5|2182.5|2188.6|2182.6|2188.6|2182.6|2188.5|2182.5|2
1621478420000|2021-05-20 02:40:20|2190|2184|2189.4|2183.4|2190|2184|2189.4|2183.4|2
1621478440000|2021-05-20 02:40:40|2190.5|2184.5|2189.8|2183.8|2190.6|2184.6|2189.6|2183.6|5
1621478460000|2021-05-20 02:41:00|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|1
1621478650000|2021-05-20 02:44:10|2190.1|2184.1|2190.6|2184.6|2190.9|2184.9|2190.1|2184.1|3
1621478660000|2021-05-20 02:44:20|2190.9|2184.9|2191.4|2185.4|2191.8|2185.8|2190.9|2184.9|5
1621478690000|2021-05-20 02:44:50|2191.6|2185.6|2192.6|2186.6|2192.6|2186.6|2191.6|2185.6|7
1621478700000|2021-05-20 02:45:00|2192.8|2186.8|2192.5|2186.5|2192.8|2186.8|2192.5|2186.5|3
1621478760000|2021-05-20 02:46:00|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|1
1621478850000|2021-05-20 02:47:30|2193|2187|2192.9|2186.9|2193|2187|2192.9|2186.9|2
1621478860000|2021-05-20 02:47:40|2192.8|2186.8|2193|2187|2193|2187|2192.8|2186.8|2
1621478870000|2021-05-20 02:47:50|2192.9|2186.9|2193|2187|2193|2187|2192.9|2186.9|2
1621478910000|2021-05-20 02:48:30|2193.4|2187.4|2193.1|2187.1|2193.4|2187.4|2193.1|2187.1|2
1621478920000|2021-05-20 02:48:40|2193.6|2187.6|2193.4|2187.4|2193.6|2187.6|2193.4|2187.4|2
1621478940000|2021-05-20 02:49:00|2193.6|2187.6|2193.8|2187.8|2193.8|2187.8|2193.6|2187.6|2
1621478950000|2021-05-20 02:49:10|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|1
1621479090000|2021-05-20 02:51:30|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|1
1621479160000|2021-05-20 02:52:40|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|1
1621479170000|2021-05-20 02:52:50|2192.8|2186.8|2192.9|2186.9|2192.9|2186.9|2192.8|2186.8|2
1621479180000|2021-05-20 02:53:00|2192.8|2186.8|2193|2187|2193|2187|2192.8|2186.8|10
1621479190000|2021-05-20 02:53:10|2192.9|2186.9|2192.9|2186.9|2193|2187|2192.8|2186.8|6
1621479200000|2021-05-20 02:53:20|2192.1|2186.1|2191.9|2185.9|2192.1|2186.1|2191.9|2185.9|2
1621479210000|2021-05-20 02:53:30|2192.8|2186.8|2193.3|2187.3|2193.3|2187.3|2192.8|2186.8|2
1621479220000|2021-05-20 02:53:40|2193.1|2187.1|2193.4|2187.4|2193.4|2187.4|2193|2187|3
1621479240000|2021-05-20 02:54:00|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|1
1621479290000|2021-05-20 02:54:50|2193.9|2187.9|2194.6|2188.6|2194.6|2188.6|2193.9|2187.9|2
1621479350000|2021-05-20 02:55:50|2194.1|2188.1|2194.1|2188.1|2194.1|2188.1|2194.1|2188.1|1
1621479370000|2021-05-20 02:56:10|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|1
1621479410000|2021-05-20 02:56:50|2194.1|2188.1|2194.1|2188.1|2194.1|2188.1|2194.1|2188.1|1
1621479470000|2021-05-20 02:57:50|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|1
1621479480000|2021-05-20 02:58:00|2195.6|2189.6|2197.4|2191.4|2197.4|2191.4|2195.3|2189.3|4
1621479500000|2021-05-20 02:58:20|2197.6|2191.6|2197.6|2191.6|2197.9|2191.9|2197.6|2191.6|3
1621479530000|2021-05-20 02:58:50|2197.8|2191.8|2199|2193|2199|2193|2197.8|2191.8|5
1621479560000|2021-05-20 02:59:20|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|1
1621479580000|2021-05-20 02:59:40|2198.9|2192.9|2198.8|2192.8|2198.9|2192.9|2198.8|2192.8|2
1621479600000|2021-05-20 03:00:00|2199.6|2193.6|2198.9|2192.9|2199.6|2193.6|2198.8|2192.8|3
1621479640000|2021-05-20 03:00:40|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|1
1621479650000|2021-05-20 03:00:50|2199.6|2193.6|2198.9|2192.9|2199.6|2193.6|2198.9|2192.9|2
1621479670000|2021-05-20 03:01:10|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|1
1621479720000|2021-05-20 03:02:00|2198.6|2192.6|2197.1|2191.1|2198.6|2192.6|2196.9|2190.9|8
1621479730000|2021-05-20 03:02:10|2197.4|2191.4|2196.9|2190.9|2197.4|2191.4|2196.9|2190.9|3
1621479880000|2021-05-20 03:04:40|2197.8|2191.8|2199|2193|2199|2193|2197.8|2191.8|2
1621479890000|2021-05-20 03:04:50|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|1
1621479900000|2021-05-20 03:05:00|2199.6|2193.6|2198.8|2192.8|2199.6|2193.6|2198.5|2192.5|3
1621480000000|2021-05-20 03:06:40|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|1
1621480040000|2021-05-20 03:07:20|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|1
1621480090000|2021-05-20 03:08:10|2198|2192|2198.4|2192.4|2198.4|2192.4|2198|2192|3
1621480100000|2021-05-20 03:08:20|2198.1|2192.1|2198|2192|2198.1|2192.1|2198|2192|2
1621480150000|2021-05-20 03:09:10|2198.1|2192.1|2198.1|2192.1|2198.1|2192.1|2198.1|2192.1|1
1621480210000|2021-05-20 03:10:10|2198|2192|2198|2192|2198|2192|2198|2192|1
1621480230000|2021-05-20 03:10:30|2198.1|2192.1|2198.1|2192.1|2198.1|2192.1|2198.1|2192.1|1
1621480240000|2021-05-20 03:10:40|2198.6|2192.6|2199.9|2193.9|2199.9|2193.9|2198.6|2192.6|2
1621480320000|2021-05-20 03:12:00|2199.8|2193.8|2198.9|2192.9|2199.8|2193.8|2198.9|2192.9|2
1621480330000|2021-05-20 03:12:10|2198.5|2192.5|2198.1|2192.1|2198.5|2192.5|2198.1|2192.1|2
1621480420000|2021-05-20 03:13:40|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|1
1621480470000|2021-05-20 03:14:30|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|1
1621480530000|2021-05-20 03:15:30|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|1
1621480580000|2021-05-20 03:16:20|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|1
1621480640000|2021-05-20 03:17:20|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|1
1621480670000|2021-05-20 03:17:50|2198.6|2192.6|2198.9|2192.9|2198.9|2192.9|2198.6|2192.6|2
1621480680000|2021-05-20 03:18:00|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|1
1621480690000|2021-05-20 03:18:10|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|1
1621480700000|2021-05-20 03:18:20|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|2198.6|2192.6|6
1621480710000|2021-05-20 03:18:30|2198.9|2192.9|2199.1|2193.1|2199.1|2193.1|2198.6|2192.6|8
1621480720000|2021-05-20 03:18:40|2198.9|2192.9|2198.4|2192.4|2199.1|2193.1|2198.4|2192.4|7
1621480730000|2021-05-20 03:18:50|2198.1|2192.1|2196.6|2190.6|2198.1|2192.1|2196.6|2190.6|5
1621480750000|2021-05-20 03:19:10|2196.9|2190.9|2196.8|2190.8|2196.9|2190.9|2196.8|2190.8|2
1621480800000|2021-05-20 03:20:00|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|1
1621480820000|2021-05-20 03:20:20|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|1
1621480860000|2021-05-20 03:21:00|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|1
1621480910000|2021-05-20 03:21:50|2196.5|2190.5|2196.4|2190.4|2196.5|2190.5|2196.4|2190.4|2
1621480940000|2021-05-20 03:22:20|2196.1|2190.1|2196.3|2190.3|2196.3|2190.3|2196.1|2190.1|2
1621480990000|2021-05-20 03:23:10|2196.4|2190.4|2196.9|2190.9|2197.4|2191.4|2196.4|2190.4|7
1621481020000|2021-05-20 03:23:40|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|1
1621481030000|2021-05-20 03:23:50|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|1
1621481060000|2021-05-20 03:24:20|2196.8|2190.8|2197.1|2191.1|2197.1|2191.1|2196.8|2190.8|2
1621481070000|2021-05-20 03:24:30|2196.9|2190.9|2196.9|2190.9|2196.9|2190.9|2196.9|2190.9|1
1621481080000|2021-05-20 03:24:40|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|1
1621481090000|2021-05-20 03:24:50|2197|2191|2197.1|2191.1|2197.4|2191.4|2196.9|2190.9|12
1621481100000|2021-05-20 03:25:00|2197.4|2191.4|2196.8|2190.8|2197.4|2191.4|2196.8|2190.8|4
1621481120000|2021-05-20 03:25:20|2196.9|2190.9|2196.9|2190.9|2196.9|2190.9|2196.9|2190.9|1
1621481220000|2021-05-20 03:27:00|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|1
1621481230000|2021-05-20 03:27:10|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|1
1621481280000|2021-05-20 03:28:00|2197|2191|2197|2191|2197|2191|2197|2191|1
1621481390000|2021-05-20 03:29:50|2196.9|2190.9|2196.9|2190.9|2196.9|2190.9|2196.9|2190.9|1
1621481810000|2021-05-20 03:36:50|2195.4|2189.4|2194.4|2188.4|2195.4|2189.4|2194.4|2188.4|4
1621482030000|2021-05-20 03:40:30|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|1
1621482300000|2021-05-20 03:45:00|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|1
1621483830000|2021-05-20 04:10:30|2192.6|2186.6|2188.6|2182.6|2192.6|2186.6|2188.6|2182.6|7
1621483840000|2021-05-20 04:10:40|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|1
1621483910000|2021-05-20 04:11:50|2189.1|2183.1|2188.9|2182.9|2189.3|2183.3|2188.9|2182.9|7
1621483920000|2021-05-20 04:12:00|2189.1|2183.1|2189.1|2183.1|2189.4|2183.4|2189.1|2183.1|3
1621483930000|2021-05-20 04:12:10|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|1
1621484010000|2021-05-20 04:13:30|2189.1|2183.1|2188.9|2182.9|2189.1|2183.1|2188.9|2182.9|3
1621484150000|2021-05-20 04:15:50|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|1
1621484160000|2021-05-20 04:16:00|2188.6|2182.6|2188.1|2182.1|2188.6|2182.6|2188.1|2182.1|2
1621484180000|2021-05-20 04:16:20|2187.9|2181.9|2187.6|2181.6|2187.9|2181.9|2187.6|2181.6|2
1621484190000|2021-05-20 04:16:30|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|1
1621484200000|2021-05-20 04:16:40|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|1
1621485000000|2021-05-20 04:30:00|2188|2182|2188|2182|2188|2182|2188|2182|1
1621485010000|2021-05-20 04:30:10|2188.4|2182.4|2188.8|2182.8|2188.8|2182.8|2188.4|2182.4|2
1621485250000|2021-05-20 04:34:10|2189.1|2183.1|2189.5|2183.5|2189.5|2183.5|2189.1|2183.1|2
1621485260000|2021-05-20 04:34:20|2189.6|2183.6|2189.5|2183.5|2189.6|2183.6|2189.5|2183.5|2
1621485310000|2021-05-20 04:35:10|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|1
1621485330000|2021-05-20 04:35:30|2189.4|2183.4|2189.6|2183.6|2189.6|2183.6|2189.4|2183.4|2
1621485340000|2021-05-20 04:35:40|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|1
1621485390000|2021-05-20 04:36:30|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|1
1621485440000|2021-05-20 04:37:20|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|1
1621485490000|2021-05-20 04:38:10|2190.5|2184.5|2190.4|2184.4|2190.5|2184.5|2190.4|2184.4|2
1621486410000|2021-05-20 04:53:30|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1621486430000|2021-05-20 04:53:50|2191.1|2185.1|2192.1|2186.1|2192.1|2186.1|2191.1|2185.1|2
1621486650000|2021-05-20 04:57:30|2192.4|2186.4|2192.5|2186.5|2192.5|2186.5|2192.4|2186.4|2
1621486730000|2021-05-20 04:58:50|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1621486740000|2021-05-20 04:59:00|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|1
1621486780000|2021-05-20 04:59:40|2193.1|2187.1|2194.3|2188.3|2194.3|2188.3|2193.1|2187.1|2
1621486800000|2021-05-20 05:00:00|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|1
1621486940000|2021-05-20 05:02:20|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|1
1621487000000|2021-05-20 05:03:20|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|1
1621488600000|2021-05-20 05:30:00|2195.6|2189.6|2196.1|2190.1|2196.1|2190.1|2195.6|2189.6|2
1621488610000|2021-05-20 05:30:10|2196.6|2190.6|2197.1|2191.1|2197.1|2191.1|2196.6|2190.6|3
1621488620000|2021-05-20 05:30:20|2197.4|2191.4|2199.9|2193.9|2199.9|2193.9|2197.4|2191.4|4
1621488650000|2021-05-20 05:30:50|2200.4|2194.4|2201.8|2195.8|2201.8|2195.8|2200.4|2194.4|2
1621488660000|2021-05-20 05:31:00|2201.9|2195.9|2201.9|2195.9|2202|2196|2201.9|2195.9|3
1621488700000|2021-05-20 05:31:40|2202|2196|2202|2196|2202|2196|2202|2196|1
1621488710000|2021-05-20 05:31:50|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|1
1621488750000|2021-05-20 05:32:30|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|1
1621488760000|2021-05-20 05:32:40|2202.5|2196.5|2202.6|2196.6|2202.6|2196.6|2202.5|2196.5|2
1621488770000|2021-05-20 05:32:50|2202.5|2196.5|2202.5|2196.5|2202.6|2196.6|2202.1|2196.1|6
1621488790000|2021-05-20 05:33:10|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|1
1621488800000|2021-05-20 05:33:20|2202.9|2196.9|2203.4|2197.4|2203.4|2197.4|2202.9|2196.9|3
1621488810000|2021-05-20 05:33:30|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|1
1621488850000|2021-05-20 05:34:10|2203.8|2197.8|2204.8|2198.8|2204.8|2198.8|2203.8|2197.8|2
1621488870000|2021-05-20 05:34:30|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|1
1621488900000|2021-05-20 05:35:00|2204.8|2198.8|2205.1|2199.1|2205.1|2199.1|2204.8|2198.8|2
1621488990000|2021-05-20 05:36:30|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|1
1621489080000|2021-05-20 05:38:00|2204.9|2198.9|2204.9|2198.9|2204.9|2198.9|2204.9|2198.9|1
1621489110000|2021-05-20 05:38:30|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|1
1621489140000|2021-05-20 05:39:00|2205.4|2199.4|2206.3|2200.3|2206.4|2200.4|2205.4|2199.4|3
1621489150000|2021-05-20 05:39:10|2206.6|2200.6|2206.5|2200.5|2206.6|2200.6|2206.5|2200.5|2
1621489160000|2021-05-20 05:39:20|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|1
1621489170000|2021-05-20 05:39:30|2206|2200|2206|2200|2206|2200|2206|2200|1
1621489180000|2021-05-20 05:39:40|2206.1|2200.1|2206|2200|2206.1|2200.1|2206|2200|2
1621489210000|2021-05-20 05:40:10|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|1
1621489220000|2021-05-20 05:40:20|2206.1|2200.1|2205.9|2199.9|2206.1|2200.1|2205.9|2199.9|4
1621489230000|2021-05-20 05:40:30|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|1
1621489240000|2021-05-20 05:40:40|2206.1|2200.1|2205.6|2199.6|2206.1|2200.1|2205.6|2199.6|3
1621489260000|2021-05-20 05:41:00|2205.4|2199.4|2204.9|2198.9|2205.4|2199.4|2204.9|2198.9|5
1621489270000|2021-05-20 05:41:10|2204.6|2198.6|2203.6|2197.6|2204.6|2198.6|2203.4|2197.4|7
1621489280000|2021-05-20 05:41:20|2203.4|2197.4|2203.8|2197.8|2203.8|2197.8|2203.4|2197.4|3
1621489300000|2021-05-20 05:41:40|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|1
1621489310000|2021-05-20 05:41:50|2204.1|2198.1|2204.9|2198.9|2204.9|2198.9|2204.1|2198.1|2
1621489320000|2021-05-20 05:42:00|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|1
1621489350000|2021-05-20 05:42:30|2205.6|2199.6|2205.9|2199.9|2206|2200|2205.6|2199.6|3
1621489370000|2021-05-20 05:42:50|2206.9|2200.9|2207.3|2201.3|2208.1|2202.1|2206.9|2200.9|4
1621489380000|2021-05-20 05:43:00|2206.9|2200.9|2206.9|2200.9|2207.4|2201.4|2206.9|2200.9|3
1621489390000|2021-05-20 05:43:10|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|2206.9|2200.9|3
1621489400000|2021-05-20 05:43:20|2206.9|2200.9|2207.4|2201.4|2207.4|2201.4|2206.9|2200.9|2
1621489410000|2021-05-20 05:43:30|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|1
1621489420000|2021-05-20 05:43:40|2207.4|2201.4|2206.6|2200.6|2207.4|2201.4|2206.6|2200.6|4
1621489430000|2021-05-20 05:43:50|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|1
1621489440000|2021-05-20 05:44:00|2208|2202|2208.4|2202.4|2208.4|2202.4|2208|2202|2
1621489450000|2021-05-20 05:44:10|2207.9|2201.9|2207.9|2201.9|2208.4|2202.4|2207.9|2201.9|4
1621489460000|2021-05-20 05:44:20|2208.3|2202.3|2207.6|2201.6|2208.6|2202.6|2207.6|2201.6|5
1621489500000|2021-05-20 05:45:00|2207.8|2201.8|2207.5|2201.5|2207.8|2201.8|2207.4|2201.4|3
1621489510000|2021-05-20 05:45:10|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|1
1621489520000|2021-05-20 05:45:20|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|1
1621489530000|2021-05-20 05:45:30|2207.6|2201.6|2207.6|2201.6|2207.9|2201.9|2207.6|2201.6|5
1621489540000|2021-05-20 05:45:40|2207.9|2201.9|2207.9|2201.9|2208.4|2202.4|2207.9|2201.9|4
1621489600000|2021-05-20 05:46:40|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|1
1621489620000|2021-05-20 05:47:00|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|1
1621489660000|2021-05-20 05:47:40|2207.3|2201.3|2208.9|2202.9|2208.9|2202.9|2207.3|2201.3|3
1621489680000|2021-05-20 05:48:00|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|1
1621489710000|2021-05-20 05:48:30|2207.9|2201.9|2207.4|2201.4|2207.9|2201.9|2207.4|2201.4|3
1621489740000|2021-05-20 05:49:00|2206.9|2200.9|2206.3|2200.3|2206.9|2200.9|2206.3|2200.3|3
1621489760000|2021-05-20 05:49:20|2206.6|2200.6|2205.6|2199.6|2206.6|2200.6|2205.6|2199.6|4
1621489770000|2021-05-20 05:49:30|2205.9|2199.9|2206.4|2200.4|2206.6|2200.6|2205.9|2199.9|5
1621489780000|2021-05-20 05:49:40|2206.6|2200.6|2206.9|2200.9|2206.9|2200.9|2206.6|2200.6|2
1621489790000|2021-05-20 05:49:50|2207.1|2201.1|2205.6|2199.6|2207.4|2201.4|2205.6|2199.6|5
1621489800000|2021-05-20 05:50:00|2206.6|2200.6|2205.9|2199.9|2206.6|2200.6|2205.6|2199.6|7
1621489810000|2021-05-20 05:50:10|2205.5|2199.5|2204.9|2198.9|2205.5|2199.5|2204.9|2198.9|3
1621489820000|2021-05-20 05:50:20|2203.9|2197.9|2204|2198|2204.1|2198.1|2203.6|2197.6|4
1621489830000|2021-05-20 05:50:30|2203.8|2197.8|2204|2198|2204|2198|2203.8|2197.8|2
1621489840000|2021-05-20 05:50:40|2203.8|2197.8|2203.8|2197.8|2204|2198|2203.5|2197.5|6
1621489850000|2021-05-20 05:50:50|2203.5|2197.5|2203.3|2197.3|2203.5|2197.5|2203.1|2197.1|4
1621489860000|2021-05-20 05:51:00|2203.1|2197.1|2202.4|2196.4|2203.1|2197.1|2202.4|2196.4|4
1621489870000|2021-05-20 05:51:10|2202.6|2196.6|2202.3|2196.3|2202.6|2196.6|2201.9|2195.9|6
1621489910000|2021-05-20 05:51:50|2202.4|2196.4|2202.6|2196.6|2202.6|2196.6|2202.4|2196.4|2
1621489950000|2021-05-20 05:52:30|2202.9|2196.9|2204.3|2198.3|2204.6|2198.6|2202.9|2196.9|5
1621489960000|2021-05-20 05:52:40|2204.1|2198.1|2203.1|2197.1|2204.1|2198.1|2203|2197|4
1621490300000|2021-05-20 05:58:20|2203.4|2197.4|2203.4|2197.4|2203.4|2197.4|2203.4|2197.4|1
1621490350000|2021-05-20 05:59:10|2203.1|2197.1|2203.1|2197.1|2203.1|2197.1|2203.1|2197.1|1
1621490400000|2021-05-20 06:00:00|2203.4|2197.4|2203.4|2197.4|2203.4|2197.4|2203.4|2197.4|1
1621490450000|2021-05-20 06:00:50|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|1
1621490580000|2021-05-20 06:03:00|2202.9|2196.9|2201.9|2195.9|2202.9|2196.9|2201.4|2195.4|5
1621490590000|2021-05-20 06:03:10|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|1
1621490600000|2021-05-20 06:03:20|2200.9|2194.9|2201.4|2195.4|2201.4|2195.4|2200.9|2194.9|2
1621490610000|2021-05-20 06:03:30|2202.4|2196.4|2200.8|2194.8|2202.4|2196.4|2200.6|2194.6|3
1621490620000|2021-05-20 06:03:40|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|1
1621490640000|2021-05-20 06:04:00|2200.8|2194.8|2200.9|2194.9|2200.9|2194.9|2200.8|2194.8|2
1621490660000|2021-05-20 06:04:20|2202|2196|2201.1|2195.1|2202.5|2196.5|2201.1|2195.1|4
1621490720000|2021-05-20 06:05:20|2201.3|2195.3|2201.4|2195.4|2201.4|2195.4|2201.3|2195.3|2
1621490730000|2021-05-20 06:05:30|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|1
1621490870000|2021-05-20 06:07:50|2202|2196|2203.6|2197.6|2203.6|2197.6|2202|2196|3
1621490970000|2021-05-20 06:09:30|2203.9|2197.9|2204.1|2198.1|2204.1|2198.1|2203.9|2197.9|2
1621491000000|2021-05-20 06:10:00|2204|2198|2204|2198|2204|2198|2204|2198|1
1621491050000|2021-05-20 06:10:50|2204.1|2198.1|2204.1|2198.1|2204.1|2198.1|2204.1|2198.1|1
1621491190000|2021-05-20 06:13:10|2204.4|2198.4|2204.1|2198.1|2204.4|2198.4|2204.1|2198.1|2
1621491220000|2021-05-20 06:13:40|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|1
1621491410000|2021-05-20 06:16:50|2204.1|2198.1|2204.1|2198.1|2204.1|2198.1|2204.1|2198.1|1
1621491540000|2021-05-20 06:19:00|2203.8|2197.8|2203.5|2197.5|2203.8|2197.8|2203.4|2197.4|3
1621491560000|2021-05-20 06:19:20|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|1
1621491600000|2021-05-20 06:20:00|2204.4|2198.4|2204.5|2198.5|2204.5|2198.5|2204.4|2198.4|2
1621491610000|2021-05-20 06:20:10|2204.9|2198.9|2204.9|2198.9|2204.9|2198.9|2204.9|2198.9|1
1621491650000|2021-05-20 06:20:50|2205.6|2199.6|2206.1|2200.1|2206.1|2200.1|2205.6|2199.6|2
1621491660000|2021-05-20 06:21:00|2206.3|2200.3|2206.1|2200.1|2206.3|2200.3|2206.1|2200.1|2
1621491680000|2021-05-20 06:21:20|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|1
1621491740000|2021-05-20 06:22:20|2206.1|2200.1|2206.3|2200.3|2206.3|2200.3|2206.1|2200.1|2
1621491840000|2021-05-20 06:24:00|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|1
1621491900000|2021-05-20 06:25:00|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|1
1621492010000|2021-05-20 06:26:50|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|1
1621492040000|2021-05-20 06:27:20|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|1
1621492050000|2021-05-20 06:27:30|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|1
1621492100000|2021-05-20 06:28:20|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|1
1621492140000|2021-05-20 06:29:00|2206.8|2200.8|2207.4|2201.4|2207.4|2201.4|2206.8|2200.8|2
1621492150000|2021-05-20 06:29:10|2207.6|2201.6|2207.9|2201.9|2207.9|2201.9|2207.6|2201.6|2
1621492210000|2021-05-20 06:30:10|2207.6|2201.6|2207.6|2201.6|2207.6|2201.6|2207.6|2201.6|1
1621492240000|2021-05-20 06:30:40|2207.5|2201.5|2207.1|2201.1|2207.5|2201.5|2207.1|2201.1|2
1621492250000|2021-05-20 06:30:50|2207|2201|2207.4|2201.4|2207.4|2201.4|2207|2201|2
1621492310000|2021-05-20 06:31:50|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|1
1621492320000|2021-05-20 06:32:00|2207.4|2201.4|2207.8|2201.8|2207.9|2201.9|2207.4|2201.4|5
1621492330000|2021-05-20 06:32:10|2208|2202|2208|2202|2208|2202|2208|2202|1
1621492340000|2021-05-20 06:32:20|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|1
1621492350000|2021-05-20 06:32:30|2208|2202|2208|2202|2208|2202|2208|2202|1
1621492360000|2021-05-20 06:32:40|2208.1|2202.1|2208.4|2202.4|2208.5|2202.5|2208.1|2202.1|6
1621492380000|2021-05-20 06:33:00|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|1
1621492390000|2021-05-20 06:33:10|2208.4|2202.4|2209.1|2203.1|2209.1|2203.1|2208.4|2202.4|2
1621492400000|2021-05-20 06:33:20|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|1
1621492410000|2021-05-20 06:33:30|2209.9|2203.9|2210.4|2204.4|2210.4|2204.4|2209.6|2203.6|3
1621492420000|2021-05-20 06:33:40|2210.1|2204.1|2211.6|2205.6|2212.1|2206.1|2210.1|2204.1|9
1621492430000|2021-05-20 06:33:50|2211.8|2205.8|2211.8|2205.8|2212.1|2206.1|2211.6|2205.6|9
1621492490000|2021-05-20 06:34:50|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|1
1621492520000|2021-05-20 06:35:20|2211.4|2205.4|2211.4|2205.4|2211.9|2205.9|2211.4|2205.4|3
1621492550000|2021-05-20 06:35:50|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|1
1621492770000|2021-05-20 06:39:30|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|1
1621492820000|2021-05-20 06:40:20|2212.4|2206.4|2212.4|2206.4|2212.4|2206.4|2212.4|2206.4|1
1621492830000|2021-05-20 06:40:30|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|1
1621492850000|2021-05-20 06:40:50|2212.4|2206.4|2212.4|2206.4|2212.4|2206.4|2212.4|2206.4|1
1621492870000|2021-05-20 06:41:10|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|1
1621492880000|2021-05-20 06:41:20|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|1
1621492900000|2021-05-20 06:41:40|2211|2205|2211.4|2205.4|2211.4|2205.4|2210.4|2204.4|3
1621492910000|2021-05-20 06:41:50|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|1
1621492920000|2021-05-20 06:42:00|2211.6|2205.6|2211.4|2205.4|2211.6|2205.6|2211.4|2205.4|2
1621492930000|2021-05-20 06:42:10|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|1
1621492940000|2021-05-20 06:42:20|2211|2205|2211|2205|2211|2205|2211|2205|1
1621492950000|2021-05-20 06:42:30|2210.8|2204.8|2210.6|2204.6|2210.8|2204.8|2210.6|2204.6|2
1621492960000|2021-05-20 06:42:40|2211.1|2205.1|2211.6|2205.6|2211.9|2205.9|2211.1|2205.1|3
1621493010000|2021-05-20 06:43:30|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|1
1621493020000|2021-05-20 06:43:40|2211.6|2205.6|2211.9|2205.9|2211.9|2205.9|2211.6|2205.6|2
1621493040000|2021-05-20 06:44:00|2212.1|2206.1|2212.9|2206.9|2213|2207|2212.1|2206.1|3
1621493050000|2021-05-20 06:44:10|2213|2207|2212.9|2206.9|2213|2207|2212.9|2206.9|2
1621493080000|2021-05-20 06:44:40|2213.1|2207.1|2213.3|2207.3|2213.3|2207.3|2213.1|2207.1|2
1621493090000|2021-05-20 06:44:50|2213.4|2207.4|2213.6|2207.6|2213.6|2207.6|2213.4|2207.4|2
1621493100000|2021-05-20 06:45:00|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|1
1621493120000|2021-05-20 06:45:20|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|1
1621493180000|2021-05-20 06:46:20|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|1
1621493230000|2021-05-20 06:47:10|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|1
1621493400000|2021-05-20 06:50:00|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|1
1621493430000|2021-05-20 06:50:30|2213.5|2207.5|2213.1|2207.1|2213.5|2207.5|2213.1|2207.1|3
1621493440000|2021-05-20 06:50:40|2212.8|2206.8|2212.6|2206.6|2212.8|2206.8|2212.6|2206.6|2
1621493470000|2021-05-20 06:51:10|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|1
1621493490000|2021-05-20 06:51:30|2213|2207|2212.9|2206.9|2213|2207|2212.9|2206.9|2
1621493610000|2021-05-20 06:53:30|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|1
1621493620000|2021-05-20 06:53:40|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|1
1621493630000|2021-05-20 06:53:50|2213|2207|2211.9|2205.9|2213|2207|2211.9|2205.9|2
1621493640000|2021-05-20 06:54:00|2212.6|2206.6|2212.3|2206.3|2212.6|2206.6|2212.3|2206.3|3
1621493660000|2021-05-20 06:54:20|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|1
1621493680000|2021-05-20 06:54:40|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|1
1621493690000|2021-05-20 06:54:50|2212.4|2206.4|2211.3|2205.3|2212.4|2206.4|2211.3|2205.3|2
1621493700000|2021-05-20 06:55:00|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|1
1621493710000|2021-05-20 06:55:10|2212|2206|2211.8|2205.8|2212|2206|2211.5|2205.5|3
1621493720000|2021-05-20 06:55:20|2211.9|2205.9|2213.4|2207.4|2213.4|2207.4|2211.9|2205.9|5
1621493740000|2021-05-20 06:55:40|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|1
1621493770000|2021-05-20 06:56:10|2214|2208|2214|2208|2214|2208|2214|2208|1
1621493780000|2021-05-20 06:56:20|2214.1|2208.1|2213.9|2207.9|2214.1|2208.1|2213.9|2207.9|4
1621493790000|2021-05-20 06:56:30|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|1
1621493870000|2021-05-20 06:57:50|2214|2208|2213.8|2207.8|2214|2208|2213.8|2207.8|2
1621493920000|2021-05-20 06:58:40|2214|2208|2214|2208|2214|2208|2214|2208|1
1621493930000|2021-05-20 06:58:50|2213.8|2207.8|2214|2208|2214|2208|2213.8|2207.8|2
1621493940000|2021-05-20 06:59:00|2213.8|2207.8|2214|2208|2214|2208|2213.8|2207.8|2
1621493960000|2021-05-20 06:59:20|2213.8|2207.8|2213.8|2207.8|2214|2208|2213.8|2207.8|3
1621493970000|2021-05-20 06:59:30|2214|2208|2214.3|2208.3|2214.8|2208.8|2213.8|2207.8|10
1621493980000|2021-05-20 06:59:40|2214.5|2208.5|2217.5|2211.5|2217.5|2211.5|2213.9|2207.9|17
1621494000000|2021-05-20 07:00:00|2217|2211|2216|2210|2217|2211|2216|2210|2
1621494010000|2021-05-20 07:00:10|2216.3|2210.3|2216.1|2210.1|2216.3|2210.3|2216.1|2210.1|2
1621494020000|2021-05-20 07:00:20|2216|2210|2215.3|2209.3|2216|2210|2215.3|2209.3|2
1621494040000|2021-05-20 07:00:40|2214.4|2208.4|2213.4|2207.4|2214.4|2208.4|2213.1|2207.1|3
1621494060000|2021-05-20 07:01:00|2213|2207|2212.4|2206.4|2213.1|2207.1|2212.3|2206.3|9
1621494070000|2021-05-20 07:01:10|2212.3|2206.3|2212|2206|2212.3|2206.3|2211.5|2205.5|5
1621494100000|2021-05-20 07:01:40|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|1
1621494110000|2021-05-20 07:01:50|2212.8|2206.8|2214.9|2208.9|2214.9|2208.9|2212.8|2206.8|5
1621494150000|2021-05-20 07:02:30|2215|2209|2215.5|2209.5|2215.5|2209.5|2215|2209|2
1621494160000|2021-05-20 07:02:40|2215.6|2209.6|2216.3|2210.3|2217.3|2211.3|2215.6|2209.6|7
1621494180000|2021-05-20 07:03:00|2216.4|2210.4|2217.9|2211.9|2218|2212|2216.4|2210.4|5
1621494190000|2021-05-20 07:03:10|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|2217.6|2211.6|3
1621494220000|2021-05-20 07:03:40|2218|2212|2218.8|2212.8|2218.8|2212.8|2218|2212|4
1621494230000|2021-05-20 07:03:50|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|1
1621494250000|2021-05-20 07:04:10|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|1
1621494280000|2021-05-20 07:04:40|2218.5|2212.5|2218.8|2212.8|2218.8|2212.8|2218.5|2212.5|2
1621494290000|2021-05-20 07:04:50|2219|2213|2219.3|2213.3|2219.3|2213.3|2219|2213|2
1621494300000|2021-05-20 07:05:00|2219|2213|2218.6|2212.6|2219|2213|2218.6|2212.6|3
1621494310000|2021-05-20 07:05:10|2218.5|2212.5|2217.8|2211.8|2218.8|2212.8|2217.8|2211.8|4
1621494320000|2021-05-20 07:05:20|2218|2212|2217.3|2211.3|2218|2212|2216.6|2210.6|5
1621494330000|2021-05-20 07:05:30|2217|2211|2216.8|2210.8|2217|2211|2216.5|2210.5|4
1621494350000|2021-05-20 07:05:50|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|1
1621494360000|2021-05-20 07:06:00|2216.8|2210.8|2217.8|2211.8|2217.8|2211.8|2216.8|2210.8|2
1621494370000|2021-05-20 07:06:10|2218|2212|2218|2212|2218|2212|2218|2212|1
1621494390000|2021-05-20 07:06:30|2217.5|2211.5|2216.5|2210.5|2217.5|2211.5|2216.5|2210.5|4
1621494430000|2021-05-20 07:07:10|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|1
1621494460000|2021-05-20 07:07:40|2216.5|2210.5|2216.8|2210.8|2216.8|2210.8|2216.5|2210.5|2
1621494480000|2021-05-20 07:08:00|2217|2211|2217.8|2211.8|2217.8|2211.8|2217|2211|2
1621494490000|2021-05-20 07:08:10|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|1
1621494510000|2021-05-20 07:08:30|2217.8|2211.8|2218|2212|2218|2212|2217.8|2211.8|2
1621494580000|2021-05-20 07:09:40|2217.8|2211.8|2218.3|2212.3|2218.3|2212.3|2217.8|2211.8|3
1621494590000|2021-05-20 07:09:50|2217.9|2211.9|2217|2211|2217.9|2211.9|2217|2211|3
1621494600000|2021-05-20 07:10:00|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|1
1621494610000|2021-05-20 07:10:10|2217.3|2211.3|2217.3|2211.3|2217.5|2211.5|2217.3|2211.3|3
1621494620000|2021-05-20 07:10:20|2217|2211|2216.4|2210.4|2217.3|2211.3|2216.4|2210.4|7
1621494640000|2021-05-20 07:10:40|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|1
1621494680000|2021-05-20 07:11:20|2216.6|2210.6|2216.4|2210.4|2216.9|2210.9|2216.4|2210.4|5
1621494690000|2021-05-20 07:11:30|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|1
1621494700000|2021-05-20 07:11:40|2216|2210|2215.5|2209.5|2216|2210|2215.5|2209.5|2
1621494710000|2021-05-20 07:11:50|2215.8|2209.8|2216|2210|2216|2210|2215.8|2209.8|2
1621494720000|2021-05-20 07:12:00|2215.8|2209.8|2216|2210|2216|2210|2215.8|2209.8|2
1621494730000|2021-05-20 07:12:10|2216.3|2210.3|2216.5|2210.5|2216.5|2210.5|2216.3|2210.3|2
1621494750000|2021-05-20 07:12:30|2216.8|2210.8|2216.5|2210.5|2216.8|2210.8|2216.5|2210.5|2
1621494770000|2021-05-20 07:12:50|2216.8|2210.8|2216.5|2210.5|2216.8|2210.8|2216.5|2210.5|2
1621494790000|2021-05-20 07:13:10|2216.8|2210.8|2216.8|2210.8|2217|2211|2216.8|2210.8|3
1621494810000|2021-05-20 07:13:30|2216.6|2210.6|2216.3|2210.3|2216.6|2210.6|2216.3|2210.3|3
1621494820000|2021-05-20 07:13:40|2216.1|2210.1|2215.8|2209.8|2216.1|2210.1|2215.8|2209.8|2
1621494830000|2021-05-20 07:13:50|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|1
1621494840000|2021-05-20 07:14:00|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|1
1621494850000|2021-05-20 07:14:10|2216.3|2210.3|2216.5|2210.5|2216.5|2210.5|2216.3|2210.3|3
1621494860000|2021-05-20 07:14:20|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|1
1621494880000|2021-05-20 07:14:40|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|1
1621494910000|2021-05-20 07:15:10|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|1
1621494940000|2021-05-20 07:15:40|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|1
1621494980000|2021-05-20 07:16:20|2217|2211|2217.5|2211.5|2217.6|2211.6|2217|2211|3
1621494990000|2021-05-20 07:16:30|2218.1|2212.1|2218.8|2212.8|2218.8|2212.8|2218.1|2212.1|3
1621495000000|2021-05-20 07:16:40|2218.5|2212.5|2217.5|2211.5|2218.5|2212.5|2217.5|2211.5|2
1621495030000|2021-05-20 07:17:10|2217.8|2211.8|2218|2212|2218|2212|2217.8|2211.8|2
1621495040000|2021-05-20 07:17:20|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|1
1621495060000|2021-05-20 07:17:40|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|1
1621495080000|2021-05-20 07:18:00|2217.3|2211.3|2217|2211|2217.3|2211.3|2217|2211|2
1621495090000|2021-05-20 07:18:10|2216.8|2210.8|2216.4|2210.4|2216.8|2210.8|2216.4|2210.4|3
1621495100000|2021-05-20 07:18:20|2216.6|2210.6|2216.8|2210.8|2216.8|2210.8|2216.6|2210.6|2
1621495120000|2021-05-20 07:18:40|2216.6|2210.6|2216.8|2210.8|2216.8|2210.8|2216.6|2210.6|2
1621495180000|2021-05-20 07:19:40|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|1
1621495190000|2021-05-20 07:19:50|2216.5|2210.5|2216|2210|2216.5|2210.5|2216|2210|3
1621495210000|2021-05-20 07:20:10|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|1
1621495220000|2021-05-20 07:20:20|2215.5|2209.5|2214.8|2208.8|2215.5|2209.5|2214.3|2208.3|3
1621495230000|2021-05-20 07:20:30|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|1
1621495240000|2021-05-20 07:20:40|2214.8|2208.8|2215.3|2209.3|2215.3|2209.3|2214.8|2208.8|2
1621495260000|2021-05-20 07:21:00|2215.5|2209.5|2215.6|2209.6|2215.6|2209.6|2215.5|2209.5|2
1621495270000|2021-05-20 07:21:10|2215.9|2209.9|2216.5|2210.5|2216.5|2210.5|2215.9|2209.9|2
1621495340000|2021-05-20 07:22:20|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|1
1621495370000|2021-05-20 07:22:50|2215.8|2209.8|2214.8|2208.8|2215.8|2209.8|2214.5|2208.5|3
1621495420000|2021-05-20 07:23:40|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|1
1621495480000|2021-05-20 07:24:40|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|1
1621495490000|2021-05-20 07:24:50|2214.3|2208.3|2213.3|2207.3|2214.3|2208.3|2213.3|2207.3|2
1621495500000|2021-05-20 07:25:00|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|1
1621495510000|2021-05-20 07:25:10|2213.4|2207.4|2213|2207|2213.4|2207.4|2213|2207|4
1621495520000|2021-05-20 07:25:20|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|1
1621495540000|2021-05-20 07:25:40|2213|2207|2212.8|2206.8|2213|2207|2212.8|2206.8|2
1621495590000|2021-05-20 07:26:30|2213|2207|2213|2207|2213|2207|2213|2207|1
1621495610000|2021-05-20 07:26:50|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|1
1621495640000|2021-05-20 07:27:20|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|1
1621495650000|2021-05-20 07:27:30|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|1
1621495680000|2021-05-20 07:28:00|2212.6|2206.6|2212.1|2206.1|2212.6|2206.6|2212.1|2206.1|2
1621495690000|2021-05-20 07:28:10|2211.9|2205.9|2211.8|2205.8|2211.9|2205.9|2211.8|2205.8|2
1621495740000|2021-05-20 07:29:00|2211.6|2205.6|2210.3|2204.3|2211.6|2205.6|2210.3|2204.3|4
1621495750000|2021-05-20 07:29:10|2210.5|2204.5|2211.5|2205.5|2211.5|2205.5|2210.5|2204.5|4
1621495760000|2021-05-20 07:29:20|2211.3|2205.3|2210.5|2204.5|2211.3|2205.3|2210.5|2204.5|2
1621495770000|2021-05-20 07:29:30|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|1
1621495780000|2021-05-20 07:29:40|2211.5|2205.5|2212.3|2206.3|2212.3|2206.3|2211.3|2205.3|3
1621495790000|2021-05-20 07:29:50|2213|2207|2213.1|2207.1|2213.1|2207.1|2213|2207|2
1621495820000|2021-05-20 07:30:20|2213.3|2207.3|2214|2208|2214|2208|2213.3|2207.3|5
1621495860000|2021-05-20 07:31:00|2213.5|2207.5|2214|2208|2214|2208|2213.3|2207.3|5
1621495880000|2021-05-20 07:31:20|2213.8|2207.8|2212.8|2206.8|2213.8|2207.8|2212.8|2206.8|2
1621495890000|2021-05-20 07:31:30|2213|2207|2213|2207|2213.4|2207.4|2213|2207|3
1621495900000|2021-05-20 07:31:40|2213.3|2207.3|2213.5|2207.5|2213.5|2207.5|2213.3|2207.3|2
1621495910000|2021-05-20 07:31:50|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|1
1621495920000|2021-05-20 07:32:00|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|1
1621495940000|2021-05-20 07:32:20|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|1
1621495950000|2021-05-20 07:32:30|2213.8|2207.8|2214|2208|2214|2208|2213.8|2207.8|2
1621495980000|2021-05-20 07:33:00|2213.8|2207.8|2213.3|2207.3|2213.8|2207.8|2213.3|2207.3|2
1621496000000|2021-05-20 07:33:20|2213|2207|2213.3|2207.3|2213.3|2207.3|2212.8|2206.8|4
1621496050000|2021-05-20 07:34:10|2213.5|2207.5|2213.8|2207.8|2213.8|2207.8|2213.5|2207.5|3
1621496080000|2021-05-20 07:34:40|2214|2208|2214|2208|2214|2208|2214|2208|1
1621496110000|2021-05-20 07:35:10|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|1
1621496120000|2021-05-20 07:35:20|2214.9|2208.9|2215|2209|2215|2209|2214.9|2208.9|2
1621496140000|2021-05-20 07:35:40|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|1
1621496150000|2021-05-20 07:35:50|2215.4|2209.4|2215.3|2209.3|2215.5|2209.5|2215.3|2209.3|4
1621496160000|2021-05-20 07:36:00|2215|2209|2214.1|2208.1|2215|2209|2214.1|2208.1|3
1621496200000|2021-05-20 07:36:40|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|1
1621496220000|2021-05-20 07:37:00|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|1
1621496240000|2021-05-20 07:37:20|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|1
1621496250000|2021-05-20 07:37:30|2212.9|2206.9|2212.5|2206.5|2212.9|2206.9|2212.3|2206.3|3
1621496260000|2021-05-20 07:37:40|2212.1|2206.1|2212|2206|2212.3|2206.3|2211.9|2205.9|4
1621496280000|2021-05-20 07:38:00|2211.4|2205.4|2210.9|2204.9|2211.4|2205.4|2210.9|2204.9|2
1621496320000|2021-05-20 07:38:40|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|1
1621496330000|2021-05-20 07:38:50|2210.6|2204.6|2210.5|2204.5|2210.6|2204.6|2210.5|2204.5|2
1621496340000|2021-05-20 07:39:00|2210.3|2204.3|2210.8|2204.8|2211.3|2205.3|2210.3|2204.3|4
1621496410000|2021-05-20 07:40:10|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|1
1621496420000|2021-05-20 07:40:20|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|2210.6|2204.6|3
1621496440000|2021-05-20 07:40:40|2210.5|2204.5|2209.9|2203.9|2210.5|2204.5|2209.9|2203.9|2
1621496460000|2021-05-20 07:41:00|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|1
1621496480000|2021-05-20 07:41:20|2209.4|2203.4|2209.5|2203.5|2209.5|2203.5|2209.4|2203.4|2
1621496490000|2021-05-20 07:41:30|2209|2203|2208.3|2202.3|2209|2203|2208.3|2202.3|2
1621496500000|2021-05-20 07:41:40|2208|2202|2207.8|2201.8|2208|2202|2207.8|2201.8|2
1621496510000|2021-05-20 07:41:50|2207.6|2201.6|2207.1|2201.1|2207.6|2201.6|2207.1|2201.1|4
1621496520000|2021-05-20 07:42:00|2206.8|2200.8|2207.4|2201.4|2207.4|2201.4|2206.8|2200.8|2
1621496540000|2021-05-20 07:42:20|2207.6|2201.6|2207.9|2201.9|2207.9|2201.9|2207.6|2201.6|2
1621496590000|2021-05-20 07:43:10|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|1
1621496620000|2021-05-20 07:43:40|2207.6|2201.6|2207.6|2201.6|2207.6|2201.6|2207.6|2201.6|1
1621496630000|2021-05-20 07:43:50|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|1
1621496640000|2021-05-20 07:44:00|2207|2201|2207.4|2201.4|2207.4|2201.4|2207|2201|3
1621496680000|2021-05-20 07:44:40|2207.3|2201.3|2207|2201|2207.3|2201.3|2207|2201|2
1621496690000|2021-05-20 07:44:50|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|1
1621496700000|2021-05-20 07:45:00|2207|2201|2207.3|2201.3|2207.3|2201.3|2207|2201|2
1621496710000|2021-05-20 07:45:10|2207|2201|2207|2201|2207|2201|2207|2201|1
1621496730000|2021-05-20 07:45:30|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|1
1621496760000|2021-05-20 07:46:00|2207|2201|2207|2201|2207|2201|2207|2201|1
1621496770000|2021-05-20 07:46:10|2206.8|2200.8|2206.5|2200.5|2206.8|2200.8|2206.5|2200.5|2
1621496780000|2021-05-20 07:46:20|2206.9|2200.9|2204.5|2198.5|2206.9|2200.9|2204.5|2198.5|3
1621496790000|2021-05-20 07:46:30|2204.3|2198.3|2203.9|2197.9|2204.5|2198.5|2203.9|2197.9|5
1621496800000|2021-05-20 07:46:40|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|1
1621496810000|2021-05-20 07:46:50|2204|2198|2204.3|2198.3|2204.8|2198.8|2204|2198|4
1621496820000|2021-05-20 07:47:00|2204.9|2198.9|2204.9|2198.9|2204.9|2198.9|2204.9|2198.9|1
1621496830000|2021-05-20 07:47:10|2205|2199|2206.8|2200.8|2206.8|2200.8|2205|2199|3
1621496860000|2021-05-20 07:47:40|2206.4|2200.4|2206.3|2200.3|2206.4|2200.4|2206.3|2200.3|2
1621496870000|2021-05-20 07:47:50|2206|2200|2206|2200|2206|2200|2206|2200|1
1621496880000|2021-05-20 07:48:00|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|1
1621496940000|2021-05-20 07:49:00|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|1
1621496970000|2021-05-20 07:49:30|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|1
1621496980000|2021-05-20 07:49:40|2204.9|2198.9|2204.8|2198.8|2204.9|2198.9|2204.5|2198.5|3
1621497010000|2021-05-20 07:50:10|2204.9|2198.9|2204.9|2198.9|2204.9|2198.9|2204.9|2198.9|1
1621497040000|2021-05-20 07:50:40|2205.1|2199.1|2205.3|2199.3|2205.3|2199.3|2205.1|2199.1|2
1621497050000|2021-05-20 07:50:50|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|1
1621497070000|2021-05-20 07:51:10|2205.3|2199.3|2204.8|2198.8|2205.3|2199.3|2204.8|2198.8|2
1621497080000|2021-05-20 07:51:20|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|1
1621497090000|2021-05-20 07:51:30|2204|2198|2204|2198|2204|2198|2204|2198|1
1621497110000|2021-05-20 07:51:50|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|1
1621497130000|2021-05-20 07:52:10|2204|2198|2203.8|2197.8|2204|2198|2203.8|2197.8|2
1621497170000|2021-05-20 07:52:50|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|1
1621497210000|2021-05-20 07:53:30|2203.6|2197.6|2205.1|2199.1|2205.1|2199.1|2203.6|2197.6|3
1621497230000|2021-05-20 07:53:50|2205|2199|2204.6|2198.6|2205|2199|2204.6|2198.6|2
1621497250000|2021-05-20 07:54:10|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|1
1621497300000|2021-05-20 07:55:00|2204.9|2198.9|2204.9|2198.9|2204.9|2198.9|2204.9|2198.9|1
1621497320000|2021-05-20 07:55:20|2204.6|2198.6|2204.5|2198.5|2204.6|2198.6|2204.5|2198.5|2
1621497330000|2021-05-20 07:55:30|2204.3|2198.3|2204.4|2198.4|2204.4|2198.4|2204.3|2198.3|2
1621497350000|2021-05-20 07:55:50|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|1
1621497360000|2021-05-20 07:56:00|2204.4|2198.4|2204.8|2198.8|2205.1|2199.1|2204.4|2198.4|4
1621497450000|2021-05-20 07:57:30|2204.9|2198.9|2204.9|2198.9|2204.9|2198.9|2204.9|2198.9|1
1621497460000|2021-05-20 07:57:40|2205|2199|2205|2199|2205|2199|2205|2199|1
1621497510000|2021-05-20 07:58:30|2205.1|2199.1|2206.4|2200.4|2206.4|2200.4|2205.1|2199.1|2
1621497520000|2021-05-20 07:58:40|2206.1|2200.1|2206|2200|2206.1|2200.1|2206|2200|2
1621497530000|2021-05-20 07:58:50|2205.6|2199.6|2205.5|2199.5|2205.6|2199.6|2205.5|2199.5|2
1621497580000|2021-05-20 07:59:40|2205.6|2199.6|2205.6|2199.6|2205.6|2199.6|2205.6|2199.6|1
1621497600000|2021-05-20 08:00:00|2205|2199|2205|2199|2205|2199|2205|2199|1
1621497650000|2021-05-20 08:00:50|2205.1|2199.1|2205.4|2199.4|2205.4|2199.4|2205.1|2199.1|4
1621497660000|2021-05-20 08:01:00|2205.5|2199.5|2205.8|2199.8|2205.8|2199.8|2205.5|2199.5|2
1621497690000|2021-05-20 08:01:30|2206|2200|2206|2200|2206|2200|2206|2200|1
1621497730000|2021-05-20 08:02:10|2205.8|2199.8|2205.4|2199.4|2205.8|2199.8|2205.4|2199.4|2
1621497760000|2021-05-20 08:02:40|2205.3|2199.3|2204.8|2198.8|2205.3|2199.3|2204.8|2198.8|2
1621497770000|2021-05-20 08:02:50|2204.5|2198.5|2205.3|2199.3|2205.3|2199.3|2204.3|2198.3|7
1621497780000|2021-05-20 08:03:00|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|1
1621497800000|2021-05-20 08:03:20|2205.3|2199.3|2205.8|2199.8|2205.8|2199.8|2205.3|2199.3|2
1621497870000|2021-05-20 08:04:30|2205.9|2199.9|2206|2200|2206|2200|2205.9|2199.9|2
1621497990000|2021-05-20 08:06:30|2205.9|2199.9|2206.9|2200.9|2207.1|2201.1|2205.9|2199.9|8
1621498010000|2021-05-20 08:06:50|2207.1|2201.1|2207.8|2201.8|2207.8|2201.8|2207.1|2201.1|2
1621498020000|2021-05-20 08:07:00|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|1
1621498070000|2021-05-20 08:07:50|2208|2202|2208|2202|2208|2202|2208|2202|1
1621498080000|2021-05-20 08:08:00|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|1
1621498100000|2021-05-20 08:08:20|2207.6|2201.6|2207.6|2201.6|2207.6|2201.6|2207.6|2201.6|1
1621498110000|2021-05-20 08:08:30|2207.5|2201.5|2205.3|2199.3|2207.5|2201.5|2205.3|2199.3|5
1621498120000|2021-05-20 08:08:40|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|1
1621498160000|2021-05-20 08:09:20|2205.5|2199.5|2202.3|2196.3|2205.5|2199.5|2202.3|2196.3|8
1621498170000|2021-05-20 08:09:30|2202.1|2196.1|2203.5|2197.5|2203.5|2197.5|2202.1|2196.1|5
1621498180000|2021-05-20 08:09:40|2202.6|2196.6|2202.5|2196.5|2202.6|2196.6|2202.5|2196.5|2
1621498190000|2021-05-20 08:09:50|2202.6|2196.6|2202.6|2196.6|2202.6|2196.6|2202.6|2196.6|1
1621498210000|2021-05-20 08:10:10|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|1
1621498220000|2021-05-20 08:10:20|2202.8|2196.8|2201.5|2195.5|2202.9|2196.9|2201.5|2195.5|5
1621498230000|2021-05-20 08:10:30|2201.8|2195.8|2202.3|2196.3|2202.3|2196.3|2201.8|2195.8|2
1621498240000|2021-05-20 08:10:40|2202.5|2196.5|2202.9|2196.9|2202.9|2196.9|2202.5|2196.5|2
1621498250000|2021-05-20 08:10:50|2202.8|2196.8|2202.9|2196.9|2202.9|2196.9|2202.8|2196.8|2
1621498310000|2021-05-20 08:11:50|2202.8|2196.8|2202.8|2196.8|2202.8|2196.8|2202.8|2196.8|1
1621498380000|2021-05-20 08:13:00|2202.6|2196.6|2202.5|2196.5|2202.6|2196.6|2202.5|2196.5|2
1621498400000|2021-05-20 08:13:20|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|1
1621498410000|2021-05-20 08:13:30|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|1
1621498490000|2021-05-20 08:14:50|2204|2198|2205|2199|2205|2199|2204|2198|2
1621498500000|2021-05-20 08:15:00|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|1
1621498510000|2021-05-20 08:15:10|2205|2199|2205|2199|2205|2199|2205|2199|1
1621498520000|2021-05-20 08:15:20|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|1
1621498530000|2021-05-20 08:15:30|2204.5|2198.5|2204|2198|2204.5|2198.5|2204|2198|2
1621498570000|2021-05-20 08:16:10|2203.9|2197.9|2203.3|2197.3|2203.9|2197.9|2203.3|2197.3|4
1621498580000|2021-05-20 08:16:20|2203.5|2197.5|2203.8|2197.8|2203.8|2197.8|2203.5|2197.5|2
1621498590000|2021-05-20 08:16:30|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|1
1621498600000|2021-05-20 08:16:40|2204.1|2198.1|2205|2199|2205|2199|2204.1|2198.1|3
1621498680000|2021-05-20 08:18:00|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|1
1621498770000|2021-05-20 08:19:30|2204.6|2198.6|2205.3|2199.3|2205.3|2199.3|2204.6|2198.6|4
1621498780000|2021-05-20 08:19:40|2205|2199|2205.1|2199.1|2205.1|2199.1|2205|2199|2
1621498840000|2021-05-20 08:20:40|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|1
1621498880000|2021-05-20 08:21:20|2205.1|2199.1|2203.5|2197.5|2205.1|2199.1|2203.5|2197.5|4
1621498890000|2021-05-20 08:21:30|2203.6|2197.6|2203.6|2197.6|2203.6|2197.6|2203.6|2197.6|1
1621498900000|2021-05-20 08:21:40|2203.8|2197.8|2203.9|2197.9|2203.9|2197.9|2203.8|2197.8|2
1621498910000|2021-05-20 08:21:50|2204|2198|2205.5|2199.5|2205.5|2199.5|2204|2198|2
1621498920000|2021-05-20 08:22:00|2204.5|2198.5|2204.1|2198.1|2204.5|2198.5|2204.1|2198.1|2
1621498930000|2021-05-20 08:22:10|2204|2198|2204.1|2198.1|2204.1|2198.1|2204|2198|2
1621498940000|2021-05-20 08:22:20|2205|2199|2205|2199|2205|2199|2205|2199|1
1621498960000|2021-05-20 08:22:40|2204.8|2198.8|2204.5|2198.5|2204.8|2198.8|2204.4|2198.4|4
1621499020000|2021-05-20 08:23:40|2204.4|2198.4|2204.4|2198.4|2204.4|2198.4|2204.3|2198.3|3
1621499050000|2021-05-20 08:24:10|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|1
1621499060000|2021-05-20 08:24:20|2204.4|2198.4|2204.5|2198.5|2204.5|2198.5|2204.4|2198.4|2
1621499080000|2021-05-20 08:24:40|2204.3|2198.3|2204.4|2198.4|2204.4|2198.4|2204|2198|4
1621499100000|2021-05-20 08:25:00|2204.3|2198.3|2204|2198|2204.3|2198.3|2204|2198|2
1621499120000|2021-05-20 08:25:20|2203.8|2197.8|2203.9|2197.9|2203.9|2197.9|2203.8|2197.8|2
1621499160000|2021-05-20 08:26:00|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|1
1621499190000|2021-05-20 08:26:30|2203.6|2197.6|2203.8|2197.8|2203.8|2197.8|2203.6|2197.6|2
1621499210000|2021-05-20 08:26:50|2203.5|2197.5|2201.1|2195.1|2203.5|2197.5|2201.1|2195.1|2
1621499240000|2021-05-20 08:27:20|2200.8|2194.8|2200.3|2194.3|2200.8|2194.8|2200.3|2194.3|3
1621499320000|2021-05-20 08:28:40|2200|2194|2199.8|2193.8|2200|2194|2199.8|2193.8|2
1621499330000|2021-05-20 08:28:50|2200|2194|2200|2194|2200|2194|2200|2194|1
1621499370000|2021-05-20 08:29:30|2199.9|2193.9|2200.5|2194.5|2200.5|2194.5|2199.9|2193.9|2
1621499390000|2021-05-20 08:29:50|2200|2194|2200|2194|2200|2194|2200|2194|1
1621499400000|2021-05-20 08:30:00|2199.5|2193.5|2199.3|2193.3|2199.5|2193.5|2199.3|2193.3|2
1621499450000|2021-05-20 08:30:50|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|1
1621499490000|2021-05-20 08:31:30|2199.8|2193.8|2200.6|2194.6|2200.6|2194.6|2199.8|2193.8|4
1621499500000|2021-05-20 08:31:40|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|1
1621499510000|2021-05-20 08:31:50|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|1
1621499530000|2021-05-20 08:32:10|2200.8|2194.8|2201|2195|2201|2195|2200.8|2194.8|3
1621499550000|2021-05-20 08:32:30|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|1
1621499580000|2021-05-20 08:33:00|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|1
1621499610000|2021-05-20 08:33:30|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|1
1621499630000|2021-05-20 08:33:50|2202|2196|2202|2196|2202|2196|2202|2196|1
1621499640000|2021-05-20 08:34:00|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|1
1621499650000|2021-05-20 08:34:10|2202|2196|2202.3|2196.3|2202.3|2196.3|2202|2196|2
1621499700000|2021-05-20 08:35:00|2202|2196|2200.3|2194.3|2202|2196|2200.3|2194.3|3
1621499710000|2021-05-20 08:35:10|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|1
1621499730000|2021-05-20 08:35:30|2200.8|2194.8|2200.5|2194.5|2200.8|2194.8|2200.5|2194.5|2
1621499820000|2021-05-20 08:37:00|2200.3|2194.3|2200.1|2194.1|2200.3|2194.3|2200.1|2194.1|2
1621499840000|2021-05-20 08:37:20|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|1
1621499850000|2021-05-20 08:37:30|2200|2194|2200|2194|2200|2194|2200|2194|1
1621499860000|2021-05-20 08:37:40|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|1
1621499880000|2021-05-20 08:38:00|2200|2194|2199.8|2193.8|2200|2194|2199.8|2193.8|2
1621499900000|2021-05-20 08:38:20|2199.5|2193.5|2197.5|2191.5|2199.5|2193.5|2197.5|2191.5|2
1621499910000|2021-05-20 08:38:30|2197.6|2191.6|2198.4|2192.4|2198.4|2192.4|2197.6|2191.6|4
1621499950000|2021-05-20 08:39:10|2198.3|2192.3|2198.5|2192.5|2198.5|2192.5|2198.3|2192.3|3
1621499970000|2021-05-20 08:39:30|2198.1|2192.1|2198.1|2192.1|2198.1|2192.1|2198.1|2192.1|1
1621499980000|2021-05-20 08:39:40|2197.8|2191.8|2197.4|2191.4|2197.8|2191.8|2197.4|2191.4|2
1621500020000|2021-05-20 08:40:20|2197.5|2191.5|2198.3|2192.3|2198.3|2192.3|2197.5|2191.5|2
1621500040000|2021-05-20 08:40:40|2198|2192|2197.9|2191.9|2198|2192|2197.9|2191.9|2
1621500050000|2021-05-20 08:40:50|2198|2192|2198.3|2192.3|2198.3|2192.3|2198|2192|2
1621500120000|2021-05-20 08:42:00|2198|2192|2197.6|2191.6|2198|2192|2197.6|2191.6|2
1621500130000|2021-05-20 08:42:10|2197.5|2191.5|2196.3|2190.3|2197.5|2191.5|2196|2190|5
1621500140000|2021-05-20 08:42:20|2196|2190|2196|2190|2196|2190|2195.6|2189.6|3
1621500150000|2021-05-20 08:42:30|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|1
1621500160000|2021-05-20 08:42:40|2196.4|2190.4|2197.3|2191.3|2197.3|2191.3|2196.4|2190.4|2
1621500190000|2021-05-20 08:43:10|2197|2191|2197|2191|2197|2191|2197|2191|1
1621500200000|2021-05-20 08:43:20|2196.8|2190.8|2197|2191|2197.3|2191.3|2196.8|2190.8|4
1621500230000|2021-05-20 08:43:50|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|1
1621500280000|2021-05-20 08:44:40|2197|2191|2197|2191|2197|2191|2197|2191|1
1621500290000|2021-05-20 08:44:50|2196.9|2190.9|2196.8|2190.8|2196.9|2190.9|2196.8|2190.8|2
1621500330000|2021-05-20 08:45:30|2197|2191|2196.5|2190.5|2197|2191|2196.5|2190.5|3
1621500350000|2021-05-20 08:45:50|2196.4|2190.4|2196.1|2190.1|2196.4|2190.4|2196.1|2190.1|3
1621500360000|2021-05-20 08:46:00|2196|2190|2196|2190|2196|2190|2196|2190|1
1621500440000|2021-05-20 08:47:20|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|1
1621500450000|2021-05-20 08:47:30|2197.5|2191.5|2198.1|2192.1|2198.1|2192.1|2197.5|2191.5|3
1621500460000|2021-05-20 08:47:40|2198|2192|2197|2191|2198|2192|2197|2191|4
1621500470000|2021-05-20 08:47:50|2197.1|2191.1|2197.3|2191.3|2197.3|2191.3|2197.1|2191.1|2
1621500520000|2021-05-20 08:48:40|2197.4|2191.4|2197.4|2191.4|2197.4|2191.4|2197.4|2191.4|1
1621500570000|2021-05-20 08:49:30|2197.5|2191.5|2197.9|2191.9|2197.9|2191.9|2197.5|2191.5|2
1621500580000|2021-05-20 08:49:40|2197.8|2191.8|2197.1|2191.1|2197.8|2191.8|2197|2191|5
1621500590000|2021-05-20 08:49:50|2197|2191|2197.1|2191.1|2197.1|2191.1|2197|2191|2
1621500620000|2021-05-20 08:50:20|2197|2191|2195|2189|2197|2191|2194.8|2188.8|10
1621500630000|2021-05-20 08:50:30|2196.1|2190.1|2197.8|2191.8|2197.8|2191.8|2196.1|2190.1|5
1621500680000|2021-05-20 08:51:20|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|1
1621500720000|2021-05-20 08:52:00|2197.4|2191.4|2197.3|2191.3|2197.4|2191.4|2197.3|2191.3|2
1621500730000|2021-05-20 08:52:10|2197|2191|2197.1|2191.1|2197.1|2191.1|2197|2191|2
1621500780000|2021-05-20 08:53:00|2197.3|2191.3|2197.4|2191.4|2197.4|2191.4|2197.3|2191.3|2
1621500790000|2021-05-20 08:53:10|2197.6|2191.6|2198.6|2192.6|2198.6|2192.6|2197.6|2191.6|3
1621500810000|2021-05-20 08:53:30|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|1
1621500820000|2021-05-20 08:53:40|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|1
1621500840000|2021-05-20 08:54:00|2198.9|2192.9|2199.1|2193.1|2199.1|2193.1|2198.9|2192.9|3
1621500850000|2021-05-20 08:54:10|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|1
1621500880000|2021-05-20 08:54:40|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|1
1621500890000|2021-05-20 08:54:50|2198.8|2192.8|2198.5|2192.5|2198.8|2192.8|2198.5|2192.5|2
1621500900000|2021-05-20 08:55:00|2198.6|2192.6|2198.8|2192.8|2198.8|2192.8|2198.6|2192.6|2
1621500990000|2021-05-20 08:56:30|2199|2193|2199.4|2193.4|2199.4|2193.4|2199|2193|3
1621501000000|2021-05-20 08:56:40|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|1
1621501020000|2021-05-20 08:57:00|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|1
1621501030000|2021-05-20 08:57:10|2198.8|2192.8|2198.6|2192.6|2198.8|2192.8|2198.6|2192.6|2
1621501050000|2021-05-20 08:57:30|2198.4|2192.4|2198.1|2192.1|2198.4|2192.4|2198.1|2192.1|3
1621501060000|2021-05-20 08:57:40|2198|2192|2197.5|2191.5|2198.1|2192.1|2197.5|2191.5|6
1621501070000|2021-05-20 08:57:50|2197.4|2191.4|2196.5|2190.5|2197.4|2191.4|2196.5|2190.5|2
1621501080000|2021-05-20 08:58:00|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|1
1621501110000|2021-05-20 08:58:30|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|1
1621501130000|2021-05-20 08:58:50|2196.5|2190.5|2197.1|2191.1|2197.1|2191.1|2196.5|2190.5|3
1621501150000|2021-05-20 08:59:10|2197.3|2191.3|2197.9|2191.9|2197.9|2191.9|2197.3|2191.3|3
1621501160000|2021-05-20 08:59:20|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|1
1621501190000|2021-05-20 08:59:50|2197.8|2191.8|2198.8|2192.8|2198.8|2192.8|2197.8|2191.8|2
1621501200000|2021-05-20 09:00:00|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|1
1621501230000|2021-05-20 09:00:30|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|1
1621501240000|2021-05-20 09:00:40|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|1
1621501300000|2021-05-20 09:01:40|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|1
1621501350000|2021-05-20 09:02:30|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|1
1621501410000|2021-05-20 09:03:30|2198.6|2192.6|2198.5|2192.5|2198.6|2192.6|2198.5|2192.5|2
1621501450000|2021-05-20 09:04:10|2198.6|2192.6|2198.3|2192.3|2198.6|2192.6|2198.3|2192.3|2
1621501460000|2021-05-20 09:04:20|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|1
1621501500000|2021-05-20 09:05:00|2199|2193|2199.3|2193.3|2199.5|2193.5|2199|2193|3
1621501510000|2021-05-20 09:05:10|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|1
1621501520000|2021-05-20 09:05:20|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|1
1621501540000|2021-05-20 09:05:40|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|1
1621501550000|2021-05-20 09:05:50|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|1
1621501590000|2021-05-20 09:06:30|2199.9|2193.9|2201.1|2195.1|2201.4|2195.4|2199.9|2193.9|4
1621501620000|2021-05-20 09:07:00|2201|2195|2201|2195|2201|2195|2201|2195|1
1621501640000|2021-05-20 09:07:20|2201.1|2195.1|2200.9|2194.9|2201.1|2195.1|2200.9|2194.9|2
1621501660000|2021-05-20 09:07:40|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|1
1621501680000|2021-05-20 09:08:00|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|1
1621501730000|2021-05-20 09:08:50|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|1
1621501750000|2021-05-20 09:09:10|2201.6|2195.6|2202.4|2196.4|2202.4|2196.4|2201.6|2195.6|3
1621501800000|2021-05-20 09:10:00|2202|2196|2202.4|2196.4|2202.4|2196.4|2202|2196|2
1621501830000|2021-05-20 09:10:30|2202.6|2196.6|2202.8|2196.8|2202.8|2196.8|2202.6|2196.6|2
1621501910000|2021-05-20 09:11:50|2202.3|2196.3|2201.9|2195.9|2202.3|2196.3|2201.9|2195.9|2
1621501920000|2021-05-20 09:12:00|2201.6|2195.6|2200.5|2194.5|2201.6|2195.6|2200.5|2194.5|4
1621501940000|2021-05-20 09:12:20|2200.6|2194.6|2201.1|2195.1|2201.1|2195.1|2200.6|2194.6|2
1621501950000|2021-05-20 09:12:30|2201|2195|2201|2195|2201|2195|2201|2195|1
1621501970000|2021-05-20 09:12:50|2200.8|2194.8|2200.5|2194.5|2200.8|2194.8|2200.5|2194.5|2
1621502030000|2021-05-20 09:13:50|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|1
1621502070000|2021-05-20 09:14:30|2200.5|2194.5|2200.1|2194.1|2200.5|2194.5|2200.1|2194.1|2
1621502120000|2021-05-20 09:15:20|2200.5|2194.5|2201|2195|2201|2195|2200.5|2194.5|2
1621502140000|2021-05-20 09:15:40|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|1
1621502180000|2021-05-20 09:16:20|2200.6|2194.6|2200.3|2194.3|2200.6|2194.6|2200.3|2194.3|2
1621502190000|2021-05-20 09:16:30|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|1
1621502300000|2021-05-20 09:18:20|2200.3|2194.3|2198.1|2192.1|2200.3|2194.3|2198.1|2192.1|2
1621502310000|2021-05-20 09:18:30|2198.3|2192.3|2198.5|2192.5|2198.5|2192.5|2198.3|2192.3|2
1621502330000|2021-05-20 09:18:50|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|1
1621502370000|2021-05-20 09:19:30|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|1
1621502380000|2021-05-20 09:19:40|2199.5|2193.5|2200|2194|2200|2194|2199.5|2193.5|3
1621502390000|2021-05-20 09:19:50|2199.8|2193.8|2199.6|2193.6|2199.8|2193.8|2199.6|2193.6|2
1621502400000|2021-05-20 09:20:00|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|1
1621502420000|2021-05-20 09:20:20|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|1
1621502430000|2021-05-20 09:20:30|2199|2193|2198.8|2192.8|2199|2193|2198.8|2192.8|2
1621502480000|2021-05-20 09:21:20|2198.5|2192.5|2195.1|2189.1|2198.5|2192.5|2195|2189|5
1621502510000|2021-05-20 09:21:50|2195|2189|2195|2189|2195|2189|2195|2189|1
1621502540000|2021-05-20 09:22:20|2194.9|2188.9|2194.6|2188.6|2194.9|2188.9|2194.6|2188.6|2
1621502570000|2021-05-20 09:22:50|2195.5|2189.5|2194.5|2188.5|2195.5|2189.5|2194.5|2188.5|3
1621502580000|2021-05-20 09:23:00|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|1
1621502590000|2021-05-20 09:23:10|2194|2188|2194.4|2188.4|2194.4|2188.4|2194|2188|3
1621502610000|2021-05-20 09:23:30|2194.1|2188.1|2194.3|2188.3|2194.3|2188.3|2193.9|2187.9|3
1621502630000|2021-05-20 09:23:50|2194.1|2188.1|2193.9|2187.9|2194.1|2188.1|2193.9|2187.9|2
1621502640000|2021-05-20 09:24:00|2194|2188|2194.3|2188.3|2194.3|2188.3|2194|2188|2
1621502650000|2021-05-20 09:24:10|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|1
1621502670000|2021-05-20 09:24:30|2194.1|2188.1|2192.3|2186.3|2194.1|2188.1|2191.8|2185.8|5
1621502690000|2021-05-20 09:24:50|2192|2186|2192.3|2186.3|2192.3|2186.3|2191.9|2185.9|4
1621502700000|2021-05-20 09:25:00|2192.5|2186.5|2192.3|2186.3|2192.5|2186.5|2192.3|2186.3|2
1621502770000|2021-05-20 09:26:10|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|1
1621502800000|2021-05-20 09:26:40|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1621502820000|2021-05-20 09:27:00|2192|2186|2192|2186|2192|2186|2192|2186|1
1621502860000|2021-05-20 09:27:40|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|1
1621502930000|2021-05-20 09:28:50|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1621502990000|2021-05-20 09:29:50|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|1
1621503100000|2021-05-20 09:31:40|2192|2186|2192.5|2186.5|2192.5|2186.5|2192|2186|2
1621503120000|2021-05-20 09:32:00|2192.4|2186.4|2192.1|2186.1|2192.4|2186.4|2192.1|2186.1|2
1621503130000|2021-05-20 09:32:10|2192|2186|2192|2186|2192|2186|2192|2186|1
1621503230000|2021-05-20 09:33:50|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1621503330000|2021-05-20 09:35:30|2191.9|2185.9|2192|2186|2192|2186|2191.9|2185.9|2
1621503340000|2021-05-20 09:35:40|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1621503350000|2021-05-20 09:35:50|2191.5|2185.5|2190.8|2184.8|2191.5|2185.5|2190.8|2184.8|2
1621503420000|2021-05-20 09:37:00|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|1
1621503450000|2021-05-20 09:37:30|2190|2184|2189.3|2183.3|2190|2184|2189.1|2183.1|3
1621503490000|2021-05-20 09:38:10|2189|2183|2188|2182|2189|2183|2188|2182|3
1621503540000|2021-05-20 09:39:00|2187.8|2181.8|2187.1|2181.1|2187.8|2181.8|2187|2181|3
1621503550000|2021-05-20 09:39:10|2187|2181|2186.5|2180.5|2187|2181|2186.5|2180.5|3
1621503570000|2021-05-20 09:39:30|2186.8|2180.8|2187|2181|2187|2181|2186.6|2180.6|4
1621503600000|2021-05-20 09:40:00|2186.8|2180.8|2186.3|2180.3|2187|2181|2186.3|2180.3|4
1621503610000|2021-05-20 09:40:10|2186.5|2180.5|2186.8|2180.8|2187|2181|2186.5|2180.5|4
1621503630000|2021-05-20 09:40:30|2187.5|2181.5|2187.3|2181.3|2187.5|2181.5|2187.3|2181.3|2
1621503660000|2021-05-20 09:41:00|2187|2181|2186.8|2180.8|2187|2181|2186.8|2180.8|2
1621503680000|2021-05-20 09:41:20|2187|2181|2187|2181|2187|2181|2187|2181|1
1621503710000|2021-05-20 09:41:50|2187.5|2181.5|2187.6|2181.6|2187.6|2181.6|2187.5|2181.5|2
1621503740000|2021-05-20 09:42:20|2187.5|2181.5|2186.3|2180.3|2187.5|2181.5|2186.3|2180.3|2
1621503760000|2021-05-20 09:42:40|2186.5|2180.5|2186.3|2180.3|2186.5|2180.5|2186.3|2180.3|2
1621503790000|2021-05-20 09:43:10|2186.5|2180.5|2186.4|2180.4|2186.5|2180.5|2186.4|2180.4|2
1621503800000|2021-05-20 09:43:20|2186.5|2180.5|2186.3|2180.3|2186.5|2180.5|2186.3|2180.3|2
1621503840000|2021-05-20 09:44:00|2186.5|2180.5|2187|2181|2187|2181|2186.5|2180.5|3
1621503900000|2021-05-20 09:45:00|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|1
1621504060000|2021-05-20 09:47:40|2186.5|2180.5|2186.8|2180.8|2186.8|2180.8|2186.4|2180.4|4
1621504080000|2021-05-20 09:48:00|2187|2181|2187.1|2181.1|2187.1|2181.1|2187|2181|2
1621504090000|2021-05-20 09:48:10|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|1
1621504110000|2021-05-20 09:48:30|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|1
1621504150000|2021-05-20 09:49:10|2187|2181|2187|2181|2187|2181|2187|2181|1
1621504200000|2021-05-20 09:50:00|2186.8|2180.8|2186.9|2180.9|2186.9|2180.9|2186.8|2180.8|2
1621504210000|2021-05-20 09:50:10|2187|2181|2187|2181|2187|2181|2187|2181|1
1621504220000|2021-05-20 09:50:20|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|1
1621504240000|2021-05-20 09:50:40|2187.3|2181.3|2187.5|2181.5|2187.5|2181.5|2187.3|2181.3|3
1621504260000|2021-05-20 09:51:00|2187.6|2181.6|2189.3|2183.3|2189.3|2183.3|2187.6|2181.6|2
1621504270000|2021-05-20 09:51:10|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|1
1621504320000|2021-05-20 09:52:00|2189.5|2183.5|2191|2185|2191|2185|2189.5|2183.5|4
1621504410000|2021-05-20 09:53:30|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1621504500000|2021-05-20 09:55:00|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|1
1621504520000|2021-05-20 09:55:20|2190.3|2184.3|2191|2185|2191|2185|2190.3|2184.3|3
1621504540000|2021-05-20 09:55:40|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1621504560000|2021-05-20 09:56:00|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|1
1621504580000|2021-05-20 09:56:20|2191|2185|2191|2185|2191|2185|2191|2185|1
1621504590000|2021-05-20 09:56:30|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|1
1621504600000|2021-05-20 09:56:40|2191.6|2185.6|2192.3|2186.3|2192.3|2186.3|2191.6|2185.6|2
1621504610000|2021-05-20 09:56:50|2192.1|2186.1|2191.8|2185.8|2192.1|2186.1|2191.8|2185.8|2
1621504630000|2021-05-20 09:57:10|2192|2186|2192|2186|2192|2186|2192|2186|1
1621504640000|2021-05-20 09:57:20|2192.1|2186.1|2192.4|2186.4|2192.4|2186.4|2192.1|2186.1|2
1621504740000|2021-05-20 09:59:00|2192.6|2186.6|2194|2188|2194|2188|2192.6|2186.6|2
1621504750000|2021-05-20 09:59:10|2194.4|2188.4|2195|2189|2195|2189|2194.4|2188.4|3
1621504820000|2021-05-20 10:00:20|2194.8|2188.8|2192.8|2186.8|2194.8|2188.8|2192.8|2186.8|4
1621504840000|2021-05-20 10:00:40|2193|2187|2193.3|2187.3|2193.3|2187.3|2193|2187|2
1621504860000|2021-05-20 10:01:00|2193.4|2187.4|2193.9|2187.9|2193.9|2187.9|2193.4|2187.4|2
1621504960000|2021-05-20 10:02:40|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|1
1621504990000|2021-05-20 10:03:10|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|1
1621505000000|2021-05-20 10:03:20|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|1
1621505020000|2021-05-20 10:03:40|2195.1|2189.1|2195.3|2189.3|2195.3|2189.3|2195.1|2189.1|2
1621505030000|2021-05-20 10:03:50|2195|2189|2195|2189|2195|2189|2195|2189|1
1621505040000|2021-05-20 10:04:00|2194.8|2188.8|2194.9|2188.9|2194.9|2188.9|2194.8|2188.8|2
1621505050000|2021-05-20 10:04:10|2195|2189|2195|2189|2195|2189|2195|2189|1
1621505470000|2021-05-20 10:11:10|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|1
1621505580000|2021-05-20 10:13:00|2195|2189|2195|2189|2195|2189|2195|2189|1
1621505600000|2021-05-20 10:13:20|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|1
1621505770000|2021-05-20 10:16:10|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|1
1621505780000|2021-05-20 10:16:20|2195.4|2189.4|2195.3|2189.3|2196.3|2190.3|2195.3|2189.3|4
1621505840000|2021-05-20 10:17:20|2195|2189|2194.8|2188.8|2195|2189|2194.8|2188.8|2
1621505860000|2021-05-20 10:17:40|2194.5|2188.5|2194|2188|2194.5|2188.5|2194|2188|2
1621505870000|2021-05-20 10:17:50|2194.1|2188.1|2194.3|2188.3|2194.3|2188.3|2194.1|2188.1|2
1621506000000|2021-05-20 10:20:00|2194|2188|2194|2188|2194|2188|2194|2188|1
1621506040000|2021-05-20 10:20:40|2194.3|2188.3|2194.6|2188.6|2194.6|2188.6|2194.3|2188.3|3
1621506140000|2021-05-20 10:22:20|2194.8|2188.8|2195.3|2189.3|2195.3|2189.3|2194.8|2188.8|2
1621506170000|2021-05-20 10:22:50|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|1
1621506190000|2021-05-20 10:23:10|2195.6|2189.6|2196.4|2190.4|2196.4|2190.4|2195.6|2189.6|2
1621506210000|2021-05-20 10:23:30|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|1
1621506260000|2021-05-20 10:24:20|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|1
1621506460000|2021-05-20 10:27:40|2196.6|2190.6|2197|2191|2197|2191|2196.6|2190.6|2
1621506590000|2021-05-20 10:29:50|2196.8|2190.8|2195.5|2189.5|2196.8|2190.8|2195.3|2189.3|3
1621506600000|2021-05-20 10:30:00|2195.8|2189.8|2196.5|2190.5|2196.5|2190.5|2195.8|2189.8|2
1621506630000|2021-05-20 10:30:30|2196.3|2190.3|2195.5|2189.5|2196.3|2190.3|2195.5|2189.5|2
1621506680000|2021-05-20 10:31:20|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|1
1621506700000|2021-05-20 10:31:40|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|1
1621506710000|2021-05-20 10:31:50|2197.6|2191.6|2198.5|2192.5|2198.5|2192.5|2197.6|2191.6|2
1621506720000|2021-05-20 10:32:00|2198.3|2192.3|2197.8|2191.8|2198.3|2192.3|2197.8|2191.8|2
1621506730000|2021-05-20 10:32:10|2198|2192|2198.1|2192.1|2198.1|2192.1|2198|2192|2
1621506740000|2021-05-20 10:32:20|2198|2192|2197.3|2191.3|2198|2192|2196.9|2190.9|4
1621506750000|2021-05-20 10:32:30|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|1
1621506790000|2021-05-20 10:33:10|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|1
1621506800000|2021-05-20 10:33:20|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|1
1621506940000|2021-05-20 10:35:40|2197.3|2191.3|2196.3|2190.3|2197.3|2191.3|2196.3|2190.3|4
1621507000000|2021-05-20 10:36:40|2196|2190|2196|2190|2196|2190|2196|2190|1
1621507010000|2021-05-20 10:36:50|2195.8|2189.8|2195.3|2189.3|2195.8|2189.8|2195.3|2189.3|2
1621507040000|2021-05-20 10:37:20|2195.5|2189.5|2196|2190|2196|2190|2195.5|2189.5|2
1621507050000|2021-05-20 10:37:30|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|1
1621507060000|2021-05-20 10:37:40|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|1
1621507170000|2021-05-20 10:39:30|2196|2190|2196|2190|2196|2190|2196|2190|1
1621507190000|2021-05-20 10:39:50|2196.3|2190.3|2196.5|2190.5|2196.5|2190.5|2196.3|2190.3|2
1621507260000|2021-05-20 10:41:00|2196.8|2190.8|2197.1|2191.1|2197.1|2191.1|2196.8|2190.8|2
1621507310000|2021-05-20 10:41:50|2196.9|2190.9|2196.5|2190.5|2196.9|2190.9|2196.5|2190.5|2
1621507320000|2021-05-20 10:42:00|2196.3|2190.3|2196|2190|2196.3|2190.3|2196|2190|2
1621507370000|2021-05-20 10:42:50|2196.3|2190.3|2196|2190|2196.3|2190.3|2196|2190|2
1621507380000|2021-05-20 10:43:00|2195.8|2189.8|2195.5|2189.5|2195.8|2189.8|2195.5|2189.5|2
1621507410000|2021-05-20 10:43:30|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|1
1621507440000|2021-05-20 10:44:00|2196|2190|2196.3|2190.3|2196.3|2190.3|2196|2190|2
1621507460000|2021-05-20 10:44:20|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|1
1621507530000|2021-05-20 10:45:30|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|1
1621507620000|2021-05-20 10:47:00|2196|2190|2195.3|2189.3|2196|2190|2195.3|2189.3|2
1621507630000|2021-05-20 10:47:10|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|1
1621507660000|2021-05-20 10:47:40|2195.8|2189.8|2195.5|2189.5|2195.8|2189.8|2195.5|2189.5|2
1621507670000|2021-05-20 10:47:50|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|1
1621507700000|2021-05-20 10:48:20|2195|2189|2195|2189|2195|2189|2195|2189|1
1621507720000|2021-05-20 10:48:40|2194.8|2188.8|2193|2187|2194.8|2188.8|2193|2187|2
1621507740000|2021-05-20 10:49:00|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|1
1621507750000|2021-05-20 10:49:10|2192.5|2186.5|2192.3|2186.3|2192.5|2186.5|2192.3|2186.3|2
1621507780000|2021-05-20 10:49:40|2192.8|2186.8|2193.3|2187.3|2193.3|2187.3|2192.8|2186.8|2
1621507900000|2021-05-20 10:51:40|2193.5|2187.5|2194.5|2188.5|2194.5|2188.5|2193.5|2187.5|2
1621507920000|2021-05-20 10:52:00|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|1
1621507930000|2021-05-20 10:52:10|2194.5|2188.5|2195|2189|2195|2189|2194.5|2188.5|2
1621507940000|2021-05-20 10:52:20|2195.3|2189.3|2194.5|2188.5|2195.3|2189.3|2194.5|2188.5|3
1621507950000|2021-05-20 10:52:30|2195|2189|2194.3|2188.3|2195|2189|2194.3|2188.3|3
1621507960000|2021-05-20 10:52:40|2192.8|2186.8|2192.5|2186.5|2193.1|2187.1|2192.5|2186.5|6
1621507980000|2021-05-20 10:53:00|2191.5|2185.5|2190.9|2184.9|2191.5|2185.5|2190.9|2184.9|2
1621508020000|2021-05-20 10:53:40|2190.5|2184.5|2190.4|2184.4|2190.5|2184.5|2190.4|2184.4|2
1621508030000|2021-05-20 10:53:50|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1621508060000|2021-05-20 10:54:20|2190.8|2184.8|2190.3|2184.3|2190.8|2184.8|2190.1|2184.1|3
1621508070000|2021-05-20 10:54:30|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|1
1621508080000|2021-05-20 10:54:40|2190.1|2184.1|2190.4|2184.4|2190.4|2184.4|2189.8|2183.8|4
1621508090000|2021-05-20 10:54:50|2190.5|2184.5|2191.3|2185.3|2191.3|2185.3|2190.5|2184.5|4
1621508100000|2021-05-20 10:55:00|2190.8|2184.8|2191.1|2185.1|2191.5|2185.5|2190.8|2184.8|7
1621508120000|2021-05-20 10:55:20|2191.4|2185.4|2191|2185|2191.4|2185.4|2191|2185|3
1621508130000|2021-05-20 10:55:30|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1621508250000|2021-05-20 10:57:30|2190.5|2184.5|2190.4|2184.4|2190.5|2184.5|2190.4|2184.4|2
1621508290000|2021-05-20 10:58:10|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|1
1621508300000|2021-05-20 10:58:20|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1621508310000|2021-05-20 10:58:30|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1621508340000|2021-05-20 10:59:00|2190.5|2184.5|2190.4|2184.4|2190.5|2184.5|2190.4|2184.4|2
1621508380000|2021-05-20 10:59:40|2190.3|2184.3|2190.5|2184.5|2190.5|2184.5|2190|2184|4
1621508400000|2021-05-20 11:00:00|2189.5|2183.5|2189.4|2183.4|2189.5|2183.5|2189.4|2183.4|2
1621508410000|2021-05-20 11:00:10|2189.5|2183.5|2190.5|2184.5|2190.5|2184.5|2189.5|2183.5|2
1621508460000|2021-05-20 11:01:00|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1621508470000|2021-05-20 11:01:10|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|1
1621508480000|2021-05-20 11:01:20|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|1
1621508490000|2021-05-20 11:01:30|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|1
1621508510000|2021-05-20 11:01:50|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|1
1621508550000|2021-05-20 11:02:30|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|1
1621508600000|2021-05-20 11:03:20|2190|2184|2190|2184|2190|2184|2190|2184|1
1621508620000|2021-05-20 11:03:40|2189.8|2183.8|2190|2184|2190|2184|2189.8|2183.8|2
1621508660000|2021-05-20 11:04:20|2190.1|2184.1|2192.3|2186.3|2192.3|2186.3|2190.1|2184.1|3
1621508670000|2021-05-20 11:04:30|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|1
1621508690000|2021-05-20 11:04:50|2192.6|2186.6|2192.5|2186.5|2192.6|2186.6|2192.5|2186.5|2
1621508700000|2021-05-20 11:05:00|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|1
1621508790000|2021-05-20 11:06:30|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1621508850000|2021-05-20 11:07:30|2192.5|2186.5|2192.3|2186.3|2192.5|2186.5|2192.3|2186.3|2
1621508870000|2021-05-20 11:07:50|2192|2186|2192|2186|2192|2186|2192|2186|1
1621508920000|2021-05-20 11:08:40|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|1
1621508960000|2021-05-20 11:09:20|2192.5|2186.5|2192.6|2186.6|2192.6|2186.6|2192.5|2186.5|2
1621508980000|2021-05-20 11:09:40|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|1
1621508990000|2021-05-20 11:09:50|2191.4|2185.4|2191.3|2185.3|2191.4|2185.4|2191.3|2185.3|2
1621509000000|2021-05-20 11:10:00|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|1
1621509010000|2021-05-20 11:10:10|2191.5|2185.5|2192|2186|2192|2186|2191.5|2185.5|3
1621509060000|2021-05-20 11:11:00|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|1
1621509140000|2021-05-20 11:12:20|2192|2186|2191.8|2185.8|2192|2186|2191.8|2185.8|2
1621509180000|2021-05-20 11:13:00|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1621509190000|2021-05-20 11:13:10|2191.3|2185.3|2190|2184|2191.3|2185.3|2190|2184|2
1621509300000|2021-05-20 11:15:00|2190.3|2184.3|2190.6|2184.6|2190.6|2184.6|2190.3|2184.3|2
1621509360000|2021-05-20 11:16:00|2190.8|2184.8|2191.1|2185.1|2191.1|2185.1|2190.8|2184.8|2
1621509380000|2021-05-20 11:16:20|2191.3|2185.3|2193.8|2187.8|2193.8|2187.8|2191.3|2185.3|3
1621509410000|2021-05-20 11:16:50|2193|2187|2192.6|2186.6|2193|2187|2192.6|2186.6|3
1621509430000|2021-05-20 11:17:10|2192.8|2186.8|2192.9|2186.9|2193.3|2187.3|2192.8|2186.8|4
1621509450000|2021-05-20 11:17:30|2193|2187|2192.6|2186.6|2193|2187|2192.6|2186.6|3
1621509460000|2021-05-20 11:17:40|2193|2187|2191.8|2185.8|2193|2187|2191.8|2185.8|3
1621509480000|2021-05-20 11:18:00|2192.3|2186.3|2191.9|2185.9|2192.3|2186.3|2191.9|2185.9|2
1621509520000|2021-05-20 11:18:40|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|1
1621509530000|2021-05-20 11:18:50|2193|2187|2194.5|2188.5|2194.6|2188.6|2193|2187|7
1621509540000|2021-05-20 11:19:00|2194.3|2188.3|2194.5|2188.5|2194.5|2188.5|2194.3|2188.3|2
1621509570000|2021-05-20 11:19:30|2194.8|2188.8|2195.3|2189.3|2195.3|2189.3|2194.8|2188.8|2
1621509580000|2021-05-20 11:19:40|2195.5|2189.5|2195.5|2189.5|2195.8|2189.8|2195.5|2189.5|3
1621509610000|2021-05-20 11:20:10|2194.5|2188.5|2194.3|2188.3|2194.5|2188.5|2194.3|2188.3|2
1621509620000|2021-05-20 11:20:20|2194|2188|2195.5|2189.5|2195.5|2189.5|2193.8|2187.8|6
1621509630000|2021-05-20 11:20:30|2195.3|2189.3|2195.8|2189.8|2195.8|2189.8|2194.8|2188.8|4
1621509640000|2021-05-20 11:20:40|2196|2190|2196|2190|2196|2190|2196|2190|1
1621509780000|2021-05-20 11:23:00|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|1
1621509830000|2021-05-20 11:23:50|2196|2190|2196|2190|2196|2190|2196|2190|1
1621509850000|2021-05-20 11:24:10|2196.3|2190.3|2195.6|2189.6|2197|2191|2195.6|2189.6|4
1621509860000|2021-05-20 11:24:20|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|1
1621509880000|2021-05-20 11:24:40|2195.8|2189.8|2197.5|2191.5|2197.5|2191.5|2195.8|2189.8|4
1621509890000|2021-05-20 11:24:50|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|1
1621509910000|2021-05-20 11:25:10|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|1
1621509920000|2021-05-20 11:25:20|2196.4|2190.4|2196.9|2190.9|2196.9|2190.9|2196.4|2190.4|2
1621509960000|2021-05-20 11:26:00|2196.5|2190.5|2196.4|2190.4|2196.5|2190.5|2196.4|2190.4|2
1621509990000|2021-05-20 11:26:30|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|1
1621510030000|2021-05-20 11:27:10|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|1
1621510060000|2021-05-20 11:27:40|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|1
1621510080000|2021-05-20 11:28:00|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|1
1621510140000|2021-05-20 11:29:00|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|1
1621510150000|2021-05-20 11:29:10|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|1
1621510210000|2021-05-20 11:30:10|2196.5|2190.5|2196|2190|2196.5|2190.5|2196|2190|3
1621510240000|2021-05-20 11:30:40|2196.1|2190.1|2196.5|2190.5|2196.5|2190.5|2196.1|2190.1|2
1621510260000|2021-05-20 11:31:00|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|1
1621510270000|2021-05-20 11:31:10|2197|2191|2198|2192|2198.4|2192.4|2197|2191|4
1621510290000|2021-05-20 11:31:30|2198.3|2192.3|2198.5|2192.5|2199|2193|2198.3|2192.3|4
1621510300000|2021-05-20 11:31:40|2198.3|2192.3|2198|2192|2198.3|2192.3|2198|2192|2
1621510310000|2021-05-20 11:31:50|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|1
1621510320000|2021-05-20 11:32:00|2197.5|2191.5|2198.6|2192.6|2198.6|2192.6|2197.5|2191.5|5
1621510330000|2021-05-20 11:32:10|2198.8|2192.8|2199|2193|2199|2193|2198.8|2192.8|2
1621510340000|2021-05-20 11:32:20|2198.8|2192.8|2198.5|2192.5|2198.8|2192.8|2198.5|2192.5|2
1621510360000|2021-05-20 11:32:40|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|1
1621510380000|2021-05-20 11:33:00|2199|2193|2199.6|2193.6|2199.6|2193.6|2199|2193|3
1621510410000|2021-05-20 11:33:30|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|1
1621510420000|2021-05-20 11:33:40|2199.3|2193.3|2199|2193|2199.3|2193.3|2199|2193|2
1621510440000|2021-05-20 11:34:00|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|1
1621510450000|2021-05-20 11:34:10|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|1
1621510460000|2021-05-20 11:34:20|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|1
1621510470000|2021-05-20 11:34:30|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|1
1621510480000|2021-05-20 11:34:40|2199.5|2193.5|2199.4|2193.4|2199.5|2193.5|2199.4|2193.4|2
1621510490000|2021-05-20 11:34:50|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|1
1621510510000|2021-05-20 11:35:10|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|1
1621510540000|2021-05-20 11:35:40|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|1
1621510560000|2021-05-20 11:36:00|2199.1|2193.1|2198.5|2192.5|2199.1|2193.1|2198.5|2192.5|3
1621510570000|2021-05-20 11:36:10|2198.8|2192.8|2199.4|2193.4|2199.4|2193.4|2198.8|2192.8|3
1621510580000|2021-05-20 11:36:20|2199.6|2193.6|2200.4|2194.4|2200.4|2194.4|2199.6|2193.6|2
1621510590000|2021-05-20 11:36:30|2200.1|2194.1|2199.9|2193.9|2200.1|2194.1|2199.9|2193.9|2
1621510700000|2021-05-20 11:38:20|2199.8|2193.8|2199.9|2193.9|2199.9|2193.9|2199.6|2193.6|4
1621510710000|2021-05-20 11:38:30|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|1
1621510720000|2021-05-20 11:38:40|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|1
1621510740000|2021-05-20 11:39:00|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|1
1621510770000|2021-05-20 11:39:30|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|1
1621510790000|2021-05-20 11:39:50|2199.3|2193.3|2199.4|2193.4|2199.4|2193.4|2199.3|2193.3|2
1621510850000|2021-05-20 11:40:50|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|1
1621510870000|2021-05-20 11:41:10|2199.4|2193.4|2199.9|2193.9|2199.9|2193.9|2199.4|2193.4|2
1621510880000|2021-05-20 11:41:20|2200|2194|2200|2194|2200|2194|2200|2194|1
1621510900000|2021-05-20 11:41:40|2200.1|2194.1|2200.6|2194.6|2200.6|2194.6|2200.1|2194.1|3
1621510930000|2021-05-20 11:42:10|2201.5|2195.5|2202|2196|2202|2196|2201.5|2195.5|4
1621510950000|2021-05-20 11:42:30|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|1
1621511000000|2021-05-20 11:43:20|2201.9|2195.9|2202|2196|2202|2196|2201.9|2195.9|2
1621511010000|2021-05-20 11:43:30|2202.3|2196.3|2202.6|2196.6|2202.6|2196.6|2202.3|2196.3|2
1621511020000|2021-05-20 11:43:40|2200.8|2194.8|2200.5|2194.5|2200.8|2194.8|2200.5|2194.5|2
1621511050000|2021-05-20 11:44:10|2200.3|2194.3|2201|2195|2201|2195|2200.3|2194.3|4
1621511070000|2021-05-20 11:44:30|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|1
1621511090000|2021-05-20 11:44:50|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|1
1621511100000|2021-05-20 11:45:00|2200.8|2194.8|2200.6|2194.6|2200.9|2194.9|2200.6|2194.6|3
1621511110000|2021-05-20 11:45:10|2200.5|2194.5|2200.6|2194.6|2200.6|2194.6|2200.5|2194.5|2
1621511120000|2021-05-20 11:45:20|2200.9|2194.9|2203.1|2197.1|2203.1|2197.1|2200.9|2194.9|7
1621511130000|2021-05-20 11:45:30|2203|2197|2203|2197|2203|2197|2203|2197|1
1621511140000|2021-05-20 11:45:40|2203.3|2197.3|2203.8|2197.8|2203.8|2197.8|2203.3|2197.3|2
1621511150000|2021-05-20 11:45:50|2203.9|2197.9|2204.6|2198.6|2204.6|2198.6|2203.9|2197.9|4
1621511160000|2021-05-20 11:46:00|2204.5|2198.5|2203.5|2197.5|2204.5|2198.5|2203.5|2197.5|7
1621511170000|2021-05-20 11:46:10|2203.6|2197.6|2203.6|2197.6|2203.6|2197.6|2203.6|2197.6|1
1621511180000|2021-05-20 11:46:20|2203.4|2197.4|2203.4|2197.4|2203.4|2197.4|2203.4|2197.4|1
1621511190000|2021-05-20 11:46:30|2203.6|2197.6|2203.6|2197.6|2203.6|2197.6|2203.6|2197.6|1
1621511200000|2021-05-20 11:46:40|2203.3|2197.3|2202.8|2196.8|2203.3|2197.3|2202.8|2196.8|7
1621511210000|2021-05-20 11:46:50|2202.6|2196.6|2202.8|2196.8|2202.8|2196.8|2202.5|2196.5|3
1621511220000|2021-05-20 11:47:00|2203|2197|2203|2197|2203|2197|2203|2197|1
1621511230000|2021-05-20 11:47:10|2203.1|2197.1|2203.3|2197.3|2203.5|2197.5|2203.1|2197.1|5
1621511240000|2021-05-20 11:47:20|2203.5|2197.5|2203.4|2197.4|2203.5|2197.5|2203.4|2197.4|2
1621511250000|2021-05-20 11:47:30|2203.3|2197.3|2203|2197|2203.3|2197.3|2202.6|2196.6|8
1621511260000|2021-05-20 11:47:40|2203.3|2197.3|2203.1|2197.1|2203.3|2197.3|2203.1|2197.1|2
1621511270000|2021-05-20 11:47:50|2203|2197|2203|2197|2203.1|2197.1|2202.8|2196.8|5
1621511280000|2021-05-20 11:48:00|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|1
1621511290000|2021-05-20 11:48:10|2202.3|2196.3|2202.9|2196.9|2202.9|2196.9|2202.1|2196.1|5
1621511300000|2021-05-20 11:48:20|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|2202.3|2196.3|3
1621511310000|2021-05-20 11:48:30|2202.3|2196.3|2202.1|2196.1|2202.3|2196.3|2202.1|2196.1|2
1621511330000|2021-05-20 11:48:50|2202|2196|2202|2196|2202|2196|2202|2196|1
1621511340000|2021-05-20 11:49:00|2201.8|2195.8|2201.4|2195.4|2201.8|2195.8|2201.4|2195.4|4
1621511350000|2021-05-20 11:49:10|2201.6|2195.6|2201.8|2195.8|2201.8|2195.8|2201.6|2195.6|2
1621511360000|2021-05-20 11:49:20|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|1
1621511370000|2021-05-20 11:49:30|2201.5|2195.5|2201.3|2195.3|2201.6|2195.6|2201.3|2195.3|7
1621511380000|2021-05-20 11:49:40|2201.5|2195.5|2201.5|2195.5|2201.6|2195.6|2201.5|2195.5|3
1621511390000|2021-05-20 11:49:50|2202|2196|2201|2195|2202|2196|2200.9|2194.9|3
1621511410000|2021-05-20 11:50:10|2201.9|2195.9|2202|2196|2202.1|2196.1|2201.9|2195.9|3
1621511430000|2021-05-20 11:50:30|2202.1|2196.1|2203|2197|2203|2197|2202.1|2196.1|2
1621511440000|2021-05-20 11:50:40|2203.3|2197.3|2202.9|2196.9|2203.3|2197.3|2202.9|2196.9|3
1621511450000|2021-05-20 11:50:50|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|1
1621511530000|2021-05-20 11:52:10|2202|2196|2202|2196|2202|2196|2202|2196|1
1621511550000|2021-05-20 11:52:30|2201.8|2195.8|2200.1|2194.1|2201.8|2195.8|2200.1|2194.1|4
1621511560000|2021-05-20 11:52:40|2200|2194|2199.9|2193.9|2200|2194|2199.9|2193.9|2
1621511590000|2021-05-20 11:53:10|2200|2194|2200.3|2194.3|2200.3|2194.3|2200|2194|2
1621511600000|2021-05-20 11:53:20|2200.5|2194.5|2201|2195|2201|2195|2200.5|2194.5|4
1621511610000|2021-05-20 11:53:30|2200.8|2194.8|2201|2195|2201.1|2195.1|2200.8|2194.8|4
1621511620000|2021-05-20 11:53:40|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|1
1621511640000|2021-05-20 11:54:00|2201|2195|2201|2195|2201|2195|2201|2195|1
1621511660000|2021-05-20 11:54:20|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|1
1621511680000|2021-05-20 11:54:40|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|1
1621511690000|2021-05-20 11:54:50|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|1
1621511700000|2021-05-20 11:55:00|2202.8|2196.8|2202.3|2196.3|2202.8|2196.8|2202.1|2196.1|3
1621511780000|2021-05-20 11:56:20|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|1
1621511790000|2021-05-20 11:56:30|2202|2196|2202.3|2196.3|2202.3|2196.3|2202|2196|2
1621511810000|2021-05-20 11:56:50|2202.4|2196.4|2202.8|2196.8|2202.8|2196.8|2202.4|2196.4|2
1621511850000|2021-05-20 11:57:30|2203|2197|2202.8|2196.8|2203|2197|2202.8|2196.8|2
1621511860000|2021-05-20 11:57:40|2201.8|2195.8|2201.8|2195.8|2202|2196|2201.8|2195.8|3
1621511900000|2021-05-20 11:58:20|2201.5|2195.5|2201.3|2195.3|2201.5|2195.5|2201.3|2195.3|2
1621511980000|2021-05-20 11:59:40|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|1
1621511990000|2021-05-20 11:59:50|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|1
1621512000000|2021-05-20 12:00:00|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|1
1621512010000|2021-05-20 12:00:10|2201|2195|2202|2196|2202|2196|2201|2195|4
1621512040000|2021-05-20 12:00:40|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|1
1621512090000|2021-05-20 12:01:30|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|1
1621512190000|2021-05-20 12:03:10|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|1
1621512200000|2021-05-20 12:03:20|2201.5|2195.5|2200.6|2194.6|2201.5|2195.5|2200.6|2194.6|2
1621512210000|2021-05-20 12:03:30|2200.9|2194.9|2200.5|2194.5|2200.9|2194.9|2200.5|2194.5|3
1621512220000|2021-05-20 12:03:40|2200.6|2194.6|2200.9|2194.9|2200.9|2194.9|2200.6|2194.6|2
1621512240000|2021-05-20 12:04:00|2201|2195|2201|2195|2201|2195|2201|2195|1
1621512250000|2021-05-20 12:04:10|2201.1|2195.1|2202|2196|2202.1|2196.1|2201.1|2195.1|3
1621512270000|2021-05-20 12:04:30|2202.3|2196.3|2204.8|2198.8|2205|2199|2202.3|2196.3|10
1621512290000|2021-05-20 12:04:50|2204.9|2198.9|2205.1|2199.1|2205.1|2199.1|2204.9|2198.9|3
1621512400000|2021-05-20 12:06:40|2205|2199|2203.1|2197.1|2205|2199|2203.1|2197.1|3
1621512410000|2021-05-20 12:06:50|2203|2197|2203.8|2197.8|2203.8|2197.8|2202.9|2196.9|4
1621512430000|2021-05-20 12:07:10|2203.5|2197.5|2203.5|2197.5|2204|2198|2203|2197|4
1621512440000|2021-05-20 12:07:20|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|1
1621512450000|2021-05-20 12:07:30|2203.1|2197.1|2202.9|2196.9|2203.1|2197.1|2202.9|2196.9|3
1621512490000|2021-05-20 12:08:10|2202.6|2196.6|2201.8|2195.8|2202.6|2196.6|2201.8|2195.8|2
1621512540000|2021-05-20 12:09:00|2201.9|2195.9|2202|2196|2202|2196|2201.9|2195.9|2
1621512550000|2021-05-20 12:09:10|2202.5|2196.5|2202.6|2196.6|2202.6|2196.6|2202.5|2196.5|2
1621512590000|2021-05-20 12:09:50|2202.8|2196.8|2202.9|2196.9|2202.9|2196.9|2202.8|2196.8|2
1621512600000|2021-05-20 12:10:00|2202.8|2196.8|2202.8|2196.8|2203.6|2197.6|2202.8|2196.8|5
1621512630000|2021-05-20 12:10:30|2202.5|2196.5|2201.3|2195.3|2202.5|2196.5|2201.3|2195.3|4
1621512640000|2021-05-20 12:10:40|2201.4|2195.4|2201.5|2195.5|2201.5|2195.5|2201.4|2195.4|2
1621512740000|2021-05-20 12:12:20|2201.8|2195.8|2201.5|2195.5|2201.8|2195.8|2201.5|2195.5|2
1621512760000|2021-05-20 12:12:40|2201.3|2195.3|2200|2194|2201.3|2195.3|2200|2194|3
1621512770000|2021-05-20 12:12:50|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|1
1621512780000|2021-05-20 12:13:00|2199.4|2193.4|2200.1|2194.1|2200.1|2194.1|2199.4|2193.4|2
1621512790000|2021-05-20 12:13:10|2199.9|2193.9|2199.8|2193.8|2199.9|2193.9|2199.8|2193.8|2
1621512800000|2021-05-20 12:13:20|2200|2194|2199.8|2193.8|2200|2194|2199.6|2193.6|3
1621512910000|2021-05-20 12:15:10|2200|2194|2200.3|2194.3|2200.3|2194.3|2200|2194|2
1621512970000|2021-05-20 12:16:10|2200.1|2194.1|2200.3|2194.3|2200.3|2194.3|2200|2194|4
1621512990000|2021-05-20 12:16:30|2200|2194|2200|2194|2200|2194|2200|2194|1
1621513000000|2021-05-20 12:16:40|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|1
1621513010000|2021-05-20 12:16:50|2200|2194|2200.3|2194.3|2200.3|2194.3|2200|2194|3
1621513020000|2021-05-20 12:17:00|2200|2194|2200.3|2194.3|2200.3|2194.3|2200|2194|4
1621513050000|2021-05-20 12:17:30|2200|2194|2199.8|2193.8|2200|2194|2199.8|2193.8|2
1621513080000|2021-05-20 12:18:00|2199.9|2193.9|2198.3|2192.3|2199.9|2193.9|2198.3|2192.3|2
1621513090000|2021-05-20 12:18:10|2198|2192|2197.5|2191.5|2198|2192|2197.5|2191.5|2
1621513100000|2021-05-20 12:18:20|2197.8|2191.8|2198|2192|2198|2192|2197.8|2191.8|2
1621513110000|2021-05-20 12:18:30|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|1
1621513160000|2021-05-20 12:19:20|2198|2192|2197.8|2191.8|2198|2192|2197.8|2191.8|2
1621513200000|2021-05-20 12:20:00|2198|2192|2198|2192|2198|2192|2198|2192|1
1621513230000|2021-05-20 12:20:30|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|2198.1|2192.1|3
1621513240000|2021-05-20 12:20:40|2198.1|2192.1|2198|2192|2198.1|2192.1|2198|2192|2
1621513260000|2021-05-20 12:21:00|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|1
1621513280000|2021-05-20 12:21:20|2198|2192|2198.1|2192.1|2198.1|2192.1|2198|2192|2
1621513310000|2021-05-20 12:21:50|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|1
1621513340000|2021-05-20 12:22:20|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|1
1621513360000|2021-05-20 12:22:40|2196.3|2190.3|2196.9|2190.9|2196.9|2190.9|2196.3|2190.3|3
1621513400000|2021-05-20 12:23:20|2196.8|2190.8|2195.9|2189.9|2196.8|2190.8|2195.9|2189.9|2
1621513410000|2021-05-20 12:23:30|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|1
1621513420000|2021-05-20 12:23:40|2195.4|2189.4|2195.3|2189.3|2195.4|2189.4|2195.3|2189.3|2
1621513440000|2021-05-20 12:24:00|2195|2189|2195.3|2189.3|2195.3|2189.3|2195|2189|2
1621513450000|2021-05-20 12:24:10|2195|2189|2195.1|2189.1|2195.1|2189.1|2195|2189|2
1621513460000|2021-05-20 12:24:20|2194.9|2188.9|2195.1|2189.1|2195.1|2189.1|2194.9|2188.9|2
1621513490000|2021-05-20 12:24:50|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|1
1621513540000|2021-05-20 12:25:40|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|1
1621513550000|2021-05-20 12:25:50|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|1
1621513560000|2021-05-20 12:26:00|2195.9|2189.9|2197.6|2191.6|2197.6|2191.6|2195.9|2189.9|2
1621513590000|2021-05-20 12:26:30|2197.8|2191.8|2198|2192|2198|2192|2197.8|2191.8|2
1621513600000|2021-05-20 12:26:40|2198.1|2192.1|2198.3|2192.3|2198.3|2192.3|2198.1|2192.1|2
1621513620000|2021-05-20 12:27:00|2198.8|2192.8|2198.4|2192.4|2198.8|2192.8|2198.4|2192.4|2
1621513630000|2021-05-20 12:27:10|2198.3|2192.3|2198.5|2192.5|2198.5|2192.5|2198.3|2192.3|2
1621513660000|2021-05-20 12:27:40|2198.6|2192.6|2198.8|2192.8|2198.8|2192.8|2198.6|2192.6|2
1621513690000|2021-05-20 12:28:10|2199|2193|2200.1|2194.1|2200.1|2194.1|2199|2193|3
1621513700000|2021-05-20 12:28:20|2200.4|2194.4|2200.5|2194.5|2200.5|2194.5|2200.4|2194.4|2
1621513730000|2021-05-20 12:28:50|2201|2195|2200.8|2194.8|2201|2195|2200.8|2194.8|4
1621513770000|2021-05-20 12:29:30|2200.9|2194.9|2201|2195|2201|2195|2200.9|2194.9|2
1621513790000|2021-05-20 12:29:50|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|1
1621513800000|2021-05-20 12:30:00|2201.4|2195.4|2202.9|2196.9|2202.9|2196.9|2201.4|2195.4|2
1621513830000|2021-05-20 12:30:30|2203.1|2197.1|2205|2199|2205.5|2199.5|2203.1|2197.1|6
1621513850000|2021-05-20 12:30:50|2204.9|2198.9|2203.8|2197.8|2204.9|2198.9|2203.8|2197.8|2
1621513870000|2021-05-20 12:31:10|2204.4|2198.4|2203|2197|2204.4|2198.4|2203|2197|4
1621513880000|2021-05-20 12:31:20|2202.8|2196.8|2201.1|2195.1|2202.8|2196.8|2201.1|2195.1|2
1621513890000|2021-05-20 12:31:30|2201.5|2195.5|2201.8|2195.8|2202.3|2196.3|2201.5|2195.5|6
1621513940000|2021-05-20 12:32:20|2201.5|2195.5|2201.8|2195.8|2201.8|2195.8|2201.5|2195.5|2
1621513950000|2021-05-20 12:32:30|2201.5|2195.5|2201|2195|2201.5|2195.5|2201|2195|3
1621513990000|2021-05-20 12:33:10|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|1
1621514010000|2021-05-20 12:33:30|2201.3|2195.3|2201|2195|2201.3|2195.3|2201|2195|2
1621514020000|2021-05-20 12:33:40|2201.1|2195.1|2201.8|2195.8|2201.8|2195.8|2201.1|2195.1|3
1621514030000|2021-05-20 12:33:50|2201.5|2195.5|2201.1|2195.1|2201.5|2195.5|2201.1|2195.1|2
1621514080000|2021-05-20 12:34:40|2201|2195|2201|2195|2201|2195|2201|2195|1
1621514110000|2021-05-20 12:35:10|2201.3|2195.3|2201.8|2195.8|2201.8|2195.8|2201.3|2195.3|2
1621514130000|2021-05-20 12:35:30|2201.5|2195.5|2200.6|2194.6|2201.5|2195.5|2200.6|2194.6|5
1621514150000|2021-05-20 12:35:50|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|1
1621514160000|2021-05-20 12:36:00|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|1
1621514180000|2021-05-20 12:36:20|2199.5|2193.5|2199.4|2193.4|2199.5|2193.5|2199.4|2193.4|2
1621514200000|2021-05-20 12:36:40|2199.3|2193.3|2198.8|2192.8|2199.3|2193.3|2198.8|2192.8|2
1621514210000|2021-05-20 12:36:50|2198.5|2192.5|2198.3|2192.3|2198.5|2192.5|2198.3|2192.3|2
1621514230000|2021-05-20 12:37:10|2198.8|2192.8|2198.3|2192.3|2198.8|2192.8|2198.3|2192.3|3
1621514250000|2021-05-20 12:37:30|2198.1|2192.1|2198|2192|2198.5|2192.5|2197.8|2191.8|8
1621514260000|2021-05-20 12:37:40|2197.8|2191.8|2198.1|2192.1|2198.1|2192.1|2197.8|2191.8|2
1621514270000|2021-05-20 12:37:50|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|1
1621514300000|2021-05-20 12:38:20|2198.8|2192.8|2199.3|2193.3|2200|2194|2198.8|2192.8|8
1621514310000|2021-05-20 12:38:30|2199.5|2193.5|2200.6|2194.6|2200.6|2194.6|2199.5|2193.5|6
1621514330000|2021-05-20 12:38:50|2200.8|2194.8|2201.5|2195.5|2201.5|2195.5|2200.8|2194.8|4
1621514350000|2021-05-20 12:39:10|2201.3|2195.3|2200.8|2194.8|2201.3|2195.3|2200.8|2194.8|2
1621514380000|2021-05-20 12:39:40|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|1
1621514410000|2021-05-20 12:40:10|2200.3|2194.3|2199.5|2193.5|2200.3|2194.3|2199.5|2193.5|2
1621514420000|2021-05-20 12:40:20|2199.1|2193.1|2198.8|2192.8|2199.1|2193.1|2198.8|2192.8|3
1621514440000|2021-05-20 12:40:40|2198.5|2192.5|2199.4|2193.4|2199.4|2193.4|2198.5|2192.5|2
1621514450000|2021-05-20 12:40:50|2199.5|2193.5|2199.9|2193.9|2199.9|2193.9|2199.5|2193.5|2
1621514460000|2021-05-20 12:41:00|2200|2194|2200.1|2194.1|2200.1|2194.1|2200|2194|2
1621514560000|2021-05-20 12:42:40|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|1
1621514600000|2021-05-20 12:43:20|2200.1|2194.1|2199.9|2193.9|2200.1|2194.1|2199.9|2193.9|2
1621514640000|2021-05-20 12:44:00|2200.1|2194.1|2199.9|2193.9|2200.1|2194.1|2199.9|2193.9|2
1621514650000|2021-05-20 12:44:10|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|1
1621514700000|2021-05-20 12:45:00|2200|2194|2200|2194|2200|2194|2200|2194|1
1621514720000|2021-05-20 12:45:20|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|1
1621514750000|2021-05-20 12:45:50|2199.5|2193.5|2199|2193|2199.5|2193.5|2198.6|2192.6|5
1621514760000|2021-05-20 12:46:00|2197.8|2191.8|2199.1|2193.1|2199.1|2193.1|2197.5|2191.5|5
1621514810000|2021-05-20 12:46:50|2198.9|2192.9|2199|2193|2199.3|2193.3|2198.9|2192.9|4
1621514820000|2021-05-20 12:47:00|2199.1|2193.1|2199.5|2193.5|2199.5|2193.5|2199.1|2193.1|2
1621514850000|2021-05-20 12:47:30|2199.3|2193.3|2198.5|2192.5|2199.3|2193.3|2198.5|2192.5|4
1621514890000|2021-05-20 12:48:10|2198.8|2192.8|2199.3|2193.3|2199.3|2193.3|2198.8|2192.8|4
1621514900000|2021-05-20 12:48:20|2199.1|2193.1|2199.4|2193.4|2199.4|2193.4|2199|2193|3
1621514910000|2021-05-20 12:48:30|2199.1|2193.1|2199.5|2193.5|2199.5|2193.5|2199.1|2193.1|2
1621514920000|2021-05-20 12:48:40|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|1
1621515000000|2021-05-20 12:50:00|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|1
1621515010000|2021-05-20 12:50:10|2200.8|2194.8|2201.3|2195.3|2201.5|2195.5|2200.8|2194.8|6
1621515020000|2021-05-20 12:50:20|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|2201.1|2195.1|5
1621515030000|2021-05-20 12:50:30|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|1
1621515070000|2021-05-20 12:51:10|2201.5|2195.5|2201.4|2195.4|2201.5|2195.5|2201.4|2195.4|2
1621515080000|2021-05-20 12:51:20|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|1
1621515090000|2021-05-20 12:51:30|2201.5|2195.5|2200.6|2194.6|2201.5|2195.5|2200.6|2194.6|5
1621515200000|2021-05-20 12:53:20|2200.9|2194.9|2201.1|2195.1|2201.1|2195.1|2200.9|2194.9|2
1621515220000|2021-05-20 12:53:40|2200.9|2194.9|2200.6|2194.6|2200.9|2194.9|2200.6|2194.6|2
1621515230000|2021-05-20 12:53:50|2200.4|2194.4|2199.8|2193.8|2200.4|2194.4|2199.8|2193.8|2
1621515260000|2021-05-20 12:54:20|2199.6|2193.6|2199.5|2193.5|2199.6|2193.6|2199.5|2193.5|2
1621515300000|2021-05-20 12:55:00|2199.4|2193.4|2199.3|2193.3|2199.4|2193.4|2199.3|2193.3|2
1621515310000|2021-05-20 12:55:10|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|1
1621515320000|2021-05-20 12:55:20|2198.1|2192.1|2198.3|2192.3|2198.5|2192.5|2198.1|2192.1|4
1621515340000|2021-05-20 12:55:40|2197.9|2191.9|2197.3|2191.3|2197.9|2191.9|2197.3|2191.3|2
1621515350000|2021-05-20 12:55:50|2197.4|2191.4|2197.5|2191.5|2197.5|2191.5|2197.4|2191.4|2
1621515360000|2021-05-20 12:56:00|2197.8|2191.8|2197.9|2191.9|2197.9|2191.9|2197.8|2191.8|2
1621515380000|2021-05-20 12:56:20|2198|2192|2198.9|2192.9|2198.9|2192.9|2197.9|2191.9|3
1621515390000|2021-05-20 12:56:30|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|1
1621515420000|2021-05-20 12:57:00|2198.3|2192.3|2198|2192|2198.3|2192.3|2198|2192|2
1621515440000|2021-05-20 12:57:20|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|1
1621515460000|2021-05-20 12:57:40|2198.1|2192.1|2198.1|2192.1|2198.1|2192.1|2198.1|2192.1|1
1621515490000|2021-05-20 12:58:10|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|1
1621515510000|2021-05-20 12:58:30|2195.8|2189.8|2196.1|2190.1|2196.1|2190.1|2195.8|2189.8|2
1621515530000|2021-05-20 12:58:50|2196.5|2190.5|2195.5|2189.5|2196.5|2190.5|2195.5|2189.5|2
1621515540000|2021-05-20 12:59:00|2195.8|2189.8|2199.8|2193.8|2199.8|2193.8|2195.8|2189.8|8
1621515550000|2021-05-20 12:59:10|2200|2194|2201.3|2195.3|2201.4|2195.4|2200|2194|3
1621515560000|2021-05-20 12:59:20|2201|2195|2201.3|2195.3|2201.5|2195.5|2200.3|2194.3|4
1621515570000|2021-05-20 12:59:30|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|1
1621515580000|2021-05-20 12:59:40|2202.4|2196.4|2201.3|2195.3|2202.6|2196.6|2201|2195|6
1621515590000|2021-05-20 12:59:50|2202|2196|2202|2196|2202|2196|2202|2196|1
1621515600000|2021-05-20 13:00:00|2202.5|2196.5|2206|2200|2206.8|2200.8|2202.5|2196.5|23
1621515610000|2021-05-20 13:00:10|2205.8|2199.8|2210.4|2204.4|2210.4|2204.4|2205.8|2199.8|20
1621515620000|2021-05-20 13:00:20|2211.1|2205.1|2210.4|2204.4|2211.4|2205.4|2210.4|2204.4|10
1621515630000|2021-05-20 13:00:30|2210.5|2204.5|2208.6|2202.6|2210.5|2204.5|2207.1|2201.1|10
1621515640000|2021-05-20 13:00:40|2208.9|2202.9|2210.9|2204.9|2210.9|2204.9|2208.9|2202.9|7
1621515650000|2021-05-20 13:00:50|2211.1|2205.1|2209.9|2203.9|2211.4|2205.4|2209.4|2203.4|7
1621515660000|2021-05-20 13:01:00|2209.6|2203.6|2209.4|2203.4|2209.6|2203.6|2209.4|2203.4|2
1621515670000|2021-05-20 13:01:10|2209.3|2203.3|2207.3|2201.3|2209.3|2203.3|2207.3|2201.3|5
1621515680000|2021-05-20 13:01:20|2207|2201|2207|2201|2207|2201|2207|2201|1
1621515690000|2021-05-20 13:01:30|2206.8|2200.8|2207.8|2201.8|2207.9|2201.9|2206.8|2200.8|6
1621515700000|2021-05-20 13:01:40|2207.9|2201.9|2210|2204|2210|2204|2207.9|2201.9|6
1621515710000|2021-05-20 13:01:50|2210.1|2204.1|2210.4|2204.4|2210.4|2204.4|2210|2204|6
1621515730000|2021-05-20 13:02:10|2210.3|2204.3|2210|2204|2210.3|2204.3|2210|2204|2
1621515740000|2021-05-20 13:02:20|2209.8|2203.8|2209|2203|2209.8|2203.8|2209|2203|2
1621515760000|2021-05-20 13:02:40|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|1
1621515770000|2021-05-20 13:02:50|2208.8|2202.8|2208.9|2202.9|2208.9|2202.9|2208.8|2202.8|2
1621515780000|2021-05-20 13:03:00|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|1
1621515790000|2021-05-20 13:03:10|2210|2204|2210.5|2204.5|2210.5|2204.5|2210|2204|3
1621515810000|2021-05-20 13:03:30|2210.3|2204.3|2208.5|2202.5|2210.3|2204.3|2208.3|2202.3|7
1621515820000|2021-05-20 13:03:40|2207.8|2201.8|2208.6|2202.6|2208.6|2202.6|2207.3|2201.3|7
1621515840000|2021-05-20 13:04:00|2208|2202|2206.9|2200.9|2208|2202|2206.9|2200.9|4
1621515850000|2021-05-20 13:04:10|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|1
1621515860000|2021-05-20 13:04:20|2206.9|2200.9|2207.3|2201.3|2207.3|2201.3|2206.9|2200.9|3
1621515870000|2021-05-20 13:04:30|2207|2201|2207.3|2201.3|2207.3|2201.3|2206.9|2200.9|4
1621515880000|2021-05-20 13:04:40|2207|2201|2206|2200|2207|2201|2206|2200|4
1621515890000|2021-05-20 13:04:50|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|1
1621515900000|2021-05-20 13:05:00|2205.9|2199.9|2206.5|2200.5|2206.5|2200.5|2205.9|2199.9|3
1621515910000|2021-05-20 13:05:10|2206.6|2200.6|2207|2201|2207.5|2201.5|2206.6|2200.6|6
1621515920000|2021-05-20 13:05:20|2206.9|2200.9|2206.5|2200.5|2206.9|2200.9|2206.1|2200.1|5
1621515940000|2021-05-20 13:05:40|2206.3|2200.3|2206|2200|2206.3|2200.3|2206|2200|2
1621515960000|2021-05-20 13:06:00|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|1
1621515970000|2021-05-20 13:06:10|2206.5|2200.5|2206.4|2200.4|2207.1|2201.1|2206.3|2200.3|5
1621515980000|2021-05-20 13:06:20|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|1
1621515990000|2021-05-20 13:06:30|2206.8|2200.8|2209.3|2203.3|2209.3|2203.3|2206.8|2200.8|6
1621516000000|2021-05-20 13:06:40|2209|2203|2209.3|2203.3|2209.6|2203.6|2209|2203|6
1621516010000|2021-05-20 13:06:50|2209.4|2203.4|2209.5|2203.5|2209.6|2203.6|2209.4|2203.4|6
1621516020000|2021-05-20 13:07:00|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|1
1621516030000|2021-05-20 13:07:10|2208.3|2202.3|2208|2202|2208.3|2202.3|2208|2202|2
1621516050000|2021-05-20 13:07:30|2207.9|2201.9|2207.5|2201.5|2207.9|2201.9|2207.5|2201.5|3
1621516060000|2021-05-20 13:07:40|2206.8|2200.8|2207.1|2201.1|2207.1|2201.1|2206.8|2200.8|3
1621516080000|2021-05-20 13:08:00|2207.3|2201.3|2208|2202|2208|2202|2207.3|2201.3|3
1621516090000|2021-05-20 13:08:10|2208.4|2202.4|2209.4|2203.4|2209.4|2203.4|2208.4|2202.4|2
1621516100000|2021-05-20 13:08:20|2209.1|2203.1|2208|2202|2209.1|2203.1|2208|2202|3
1621516110000|2021-05-20 13:08:30|2207.4|2201.4|2207.5|2201.5|2207.5|2201.5|2207.4|2201.4|2
1621516120000|2021-05-20 13:08:40|2207.6|2201.6|2207.3|2201.3|2207.9|2201.9|2207.3|2201.3|4
1621516130000|2021-05-20 13:08:50|2207|2201|2206.8|2200.8|2207|2201|2206.8|2200.8|2
1621516140000|2021-05-20 13:09:00|2206.5|2200.5|2208.8|2202.8|2208.8|2202.8|2206.5|2200.5|5
1621516150000|2021-05-20 13:09:10|2208.9|2202.9|2208.6|2202.6|2208.9|2202.9|2208.6|2202.6|3
1621516160000|2021-05-20 13:09:20|2208|2202|2206.9|2200.9|2208|2202|2206.9|2200.9|2
1621516170000|2021-05-20 13:09:30|2206.6|2200.6|2206.8|2200.8|2206.8|2200.8|2206.6|2200.6|2
1621516190000|2021-05-20 13:09:50|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|1
1621516200000|2021-05-20 13:10:00|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|1
1621516240000|2021-05-20 13:10:40|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|1
1621516250000|2021-05-20 13:10:50|2205.5|2199.5|2204.8|2198.8|2205.5|2199.5|2204.8|2198.8|5
1621516260000|2021-05-20 13:11:00|2205|2199|2206.1|2200.1|2206.1|2200.1|2205|2199|4
1621516270000|2021-05-20 13:11:10|2206|2200|2206.4|2200.4|2206.4|2200.4|2206|2200|3
1621516280000|2021-05-20 13:11:20|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|1
1621516290000|2021-05-20 13:11:30|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|1
1621516300000|2021-05-20 13:11:40|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|1
1621516310000|2021-05-20 13:11:50|2206.4|2200.4|2206.3|2200.3|2206.4|2200.4|2206.3|2200.3|2
1621516330000|2021-05-20 13:12:10|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|1
1621516350000|2021-05-20 13:12:30|2206.1|2200.1|2204.8|2198.8|2206.1|2200.1|2204.8|2198.8|4
1621516370000|2021-05-20 13:12:50|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|1
1621516390000|2021-05-20 13:13:10|2204.4|2198.4|2204|2198|2204.4|2198.4|2203.8|2197.8|5
1621516400000|2021-05-20 13:13:20|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|1
1621516430000|2021-05-20 13:13:50|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|1
1621516450000|2021-05-20 13:14:10|2203.4|2197.4|2203.4|2197.4|2203.4|2197.4|2202.6|2196.6|6
1621516460000|2021-05-20 13:14:20|2203.5|2197.5|2203.8|2197.8|2203.8|2197.8|2203.5|2197.5|2
1621516480000|2021-05-20 13:14:40|2204|2198|2204|2198|2204|2198|2204|2198|1
1621516490000|2021-05-20 13:14:50|2204.1|2198.1|2205.5|2199.5|2205.5|2199.5|2204.1|2198.1|7
1621516500000|2021-05-20 13:15:00|2205.4|2199.4|2205|2199|2205.4|2199.4|2205|2199|2
1621516520000|2021-05-20 13:15:20|2204.8|2198.8|2204|2198|2204.8|2198.8|2204|2198|4
1621516580000|2021-05-20 13:16:20|2204.1|2198.1|2204.3|2198.3|2204.3|2198.3|2204.1|2198.1|2
1621516620000|2021-05-20 13:17:00|2204.5|2198.5|2206.3|2200.3|2206.3|2200.3|2204.5|2198.5|2
1621516650000|2021-05-20 13:17:30|2206.1|2200.1|2206.4|2200.4|2206.5|2200.5|2206.1|2200.1|4
1621516660000|2021-05-20 13:17:40|2206|2200|2206.1|2200.1|2206.1|2200.1|2206|2200|2
1621516670000|2021-05-20 13:17:50|2206.3|2200.3|2207.4|2201.4|2207.4|2201.4|2206.3|2200.3|3
1621516680000|2021-05-20 13:18:00|2207.5|2201.5|2208.4|2202.4|2208.4|2202.4|2207.5|2201.5|5
1621516690000|2021-05-20 13:18:10|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|1
1621516700000|2021-05-20 13:18:20|2209|2203|2206.8|2200.8|2209|2203|2206.3|2200.3|3
1621516730000|2021-05-20 13:18:50|2207|2201|2207.5|2201.5|2207.8|2201.8|2207|2201|3
1621516740000|2021-05-20 13:19:00|2207.3|2201.3|2206.8|2200.8|2207.3|2201.3|2206.8|2200.8|2
1621516790000|2021-05-20 13:19:50|2207|2201|2207.5|2201.5|2207.5|2201.5|2207|2201|2
1621516800000|2021-05-20 13:20:00|2207.8|2201.8|2208.3|2202.3|2208.4|2202.4|2207.8|2201.8|4
1621516830000|2021-05-20 13:20:30|2208|2202|2207.8|2201.8|2208|2202|2207.5|2201.5|3
1621516850000|2021-05-20 13:20:50|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|1
1621516870000|2021-05-20 13:21:10|2207.3|2201.3|2206.8|2200.8|2207.3|2201.3|2206.8|2200.8|2
1621516880000|2021-05-20 13:21:20|2206.5|2200.5|2206.3|2200.3|2206.5|2200.5|2205.8|2199.8|3
1621516890000|2021-05-20 13:21:30|2206|2200|2206.3|2200.3|2206.3|2200.3|2205.6|2199.6|3
1621516910000|2021-05-20 13:21:50|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|1
1621516920000|2021-05-20 13:22:00|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|1
1621516930000|2021-05-20 13:22:10|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|1
1621516940000|2021-05-20 13:22:20|2206.3|2200.3|2206.3|2200.3|2206.5|2200.5|2206|2200|5
1621516950000|2021-05-20 13:22:30|2206|2200|2206.4|2200.4|2206.4|2200.4|2205.8|2199.8|4
1621516960000|2021-05-20 13:22:40|2206.1|2200.1|2206.3|2200.3|2206.3|2200.3|2206.1|2200.1|2
1621516970000|2021-05-20 13:22:50|2206|2200|2206.3|2200.3|2206.3|2200.3|2206|2200|2
1621517010000|2021-05-20 13:23:30|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|1
1621517020000|2021-05-20 13:23:40|2205.5|2199.5|2205.4|2199.4|2205.5|2199.5|2205.4|2199.4|2
1621517060000|2021-05-20 13:24:20|2205.5|2199.5|2206.6|2200.6|2207|2201|2205.5|2199.5|8
1621517080000|2021-05-20 13:24:40|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|1
1621517100000|2021-05-20 13:25:00|2206.4|2200.4|2205.9|2199.9|2206.4|2200.4|2205.8|2199.8|3
1621517120000|2021-05-20 13:25:20|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|1
1621517130000|2021-05-20 13:25:30|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|1
1621517160000|2021-05-20 13:26:00|2205.8|2199.8|2205.1|2199.1|2205.8|2199.8|2205.1|2199.1|5
1621517170000|2021-05-20 13:26:10|2204.8|2198.8|2203.4|2197.4|2204.8|2198.8|2203.3|2197.3|4
1621517190000|2021-05-20 13:26:30|2203.5|2197.5|2203.6|2197.6|2203.8|2197.8|2203.5|2197.5|3
1621517210000|2021-05-20 13:26:50|2204|2198|2203.5|2197.5|2204|2198|2203.5|2197.5|2
1621517230000|2021-05-20 13:27:10|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|1
1621517240000|2021-05-20 13:27:20|2203|2197|2202.6|2196.6|2203|2197|2202.6|2196.6|2
1621517250000|2021-05-20 13:27:30|2202.8|2196.8|2203.3|2197.3|2203.3|2197.3|2202.8|2196.8|3
1621517270000|2021-05-20 13:27:50|2203|2197|2202.8|2196.8|2203|2197|2202.8|2196.8|2
1621517290000|2021-05-20 13:28:10|2202.9|2196.9|2203.3|2197.3|2203.3|2197.3|2202.9|2196.9|2
1621517300000|2021-05-20 13:28:20|2202.9|2196.9|2202.9|2196.9|2202.9|2196.9|2202.9|2196.9|1
1621517310000|2021-05-20 13:28:30|2203.1|2197.1|2202.9|2196.9|2203.1|2197.1|2202.9|2196.9|3
1621517320000|2021-05-20 13:28:40|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|2203|2197|3
1621517340000|2021-05-20 13:29:00|2203|2197|2202.9|2196.9|2203|2197|2202.9|2196.9|2
1621517370000|2021-05-20 13:29:30|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|1
1621517390000|2021-05-20 13:29:50|2202.3|2196.3|2201.6|2195.6|2202.3|2196.3|2201.3|2195.3|7
1621517410000|2021-05-20 13:30:10|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|1
1621517420000|2021-05-20 13:30:20|2202.1|2196.1|2202.3|2196.3|2202.3|2196.3|2202.1|2196.1|2
1621517430000|2021-05-20 13:30:30|2202.8|2196.8|2204|2198|2204|2198|2202.8|2196.8|5
1621517440000|2021-05-20 13:30:40|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|1
1621517460000|2021-05-20 13:31:00|2203.3|2197.3|2202|2196|2203.3|2197.3|2202|2196|5
1621517470000|2021-05-20 13:31:10|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|2201.6|2195.6|3
1621517510000|2021-05-20 13:31:50|2202|2196|2202|2196|2202|2196|2202|2196|1
1621517530000|2021-05-20 13:32:10|2202.3|2196.3|2202.5|2196.5|2202.5|2196.5|2202.3|2196.3|2
1621517540000|2021-05-20 13:32:20|2202.8|2196.8|2203.3|2197.3|2203.3|2197.3|2202.8|2196.8|2
1621517550000|2021-05-20 13:32:30|2203.1|2197.1|2203|2197|2203.1|2197.1|2202.5|2196.5|5
1621517560000|2021-05-20 13:32:40|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|2202.8|2196.8|4
1621517570000|2021-05-20 13:32:50|2203.5|2197.5|2203.3|2197.3|2203.5|2197.5|2203.3|2197.3|2
1621517580000|2021-05-20 13:33:00|2203.5|2197.5|2203.5|2197.5|2203.6|2197.6|2203.3|2197.3|5
1621517590000|2021-05-20 13:33:10|2204|2198|2204|2198|2204|2198|2204|2198|1
1621517600000|2021-05-20 13:33:20|2204.3|2198.3|2205.6|2199.6|2205.6|2199.6|2204.3|2198.3|7
1621517610000|2021-05-20 13:33:30|2205.8|2199.8|2205.6|2199.6|2205.8|2199.8|2205.6|2199.6|2
1621517630000|2021-05-20 13:33:50|2205.5|2199.5|2205.4|2199.4|2205.5|2199.5|2205.4|2199.4|2
1621517650000|2021-05-20 13:34:10|2204.8|2198.8|2204.5|2198.5|2204.8|2198.8|2204.5|2198.5|2
1621517670000|2021-05-20 13:34:30|2204.4|2198.4|2204.5|2198.5|2204.5|2198.5|2204.4|2198.4|2
1621517700000|2021-05-20 13:35:00|2204|2198|2203.8|2197.8|2204|2198|2203.8|2197.8|2
1621517710000|2021-05-20 13:35:10|2204|2198|2204.5|2198.5|2204.5|2198.5|2204|2198|3
1621517720000|2021-05-20 13:35:20|2204.8|2198.8|2205.3|2199.3|2205.3|2199.3|2204.8|2198.8|3
1621517730000|2021-05-20 13:35:30|2205|2199|2205.3|2199.3|2205.3|2199.3|2205|2199|2
1621517740000|2021-05-20 13:35:40|2205.5|2199.5|2205|2199|2205.5|2199.5|2205|2199|2
1621517750000|2021-05-20 13:35:50|2204.8|2198.8|2204.5|2198.5|2205|2199|2204.5|2198.5|5
1621517760000|2021-05-20 13:36:00|2204.3|2198.3|2204|2198|2204.5|2198.5|2204|2198|4
1621517770000|2021-05-20 13:36:10|2204.1|2198.1|2204.5|2198.5|2204.5|2198.5|2204.1|2198.1|3
1621517780000|2021-05-20 13:36:20|2204.3|2198.3|2203.4|2197.4|2204.3|2198.3|2203.3|2197.3|4
1621517790000|2021-05-20 13:36:30|2203.3|2197.3|2203.1|2197.1|2203.3|2197.3|2202.8|2196.8|3
1621517800000|2021-05-20 13:36:40|2203|2197|2202.9|2196.9|2203|2197|2202.9|2196.9|2
1621517810000|2021-05-20 13:36:50|2203.3|2197.3|2202.8|2196.8|2203.3|2197.3|2202.5|2196.5|3
1621517820000|2021-05-20 13:37:00|2202.3|2196.3|2202|2196|2202.8|2196.8|2202|2196|8
1621517830000|2021-05-20 13:37:10|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|2202|2196|3
1621517840000|2021-05-20 13:37:20|2202|2196|2202|2196|2202|2196|2202|2196|1
1621517850000|2021-05-20 13:37:30|2201.8|2195.8|2201|2195|2201.8|2195.8|2200.6|2194.6|14
1621517860000|2021-05-20 13:37:40|2201.1|2195.1|2201|2195|2201.1|2195.1|2201|2195|2
1621517870000|2021-05-20 13:37:50|2200.5|2194.5|2200.1|2194.1|2200.5|2194.5|2200|2194|4
1621517880000|2021-05-20 13:38:00|2199.9|2193.9|2200.6|2194.6|2200.6|2194.6|2199.9|2193.9|3
1621517890000|2021-05-20 13:38:10|2200.8|2194.8|2201.6|2195.6|2201.6|2195.6|2200.8|2194.8|4
1621517900000|2021-05-20 13:38:20|2201.5|2195.5|2202|2196|2202|2196|2201.5|2195.5|7
1621517910000|2021-05-20 13:38:30|2202.1|2196.1|2202|2196|2202.1|2196.1|2202|2196|2
1621517920000|2021-05-20 13:38:40|2201.9|2195.9|2202|2196|2202|2196|2201.9|2195.9|2
1621517930000|2021-05-20 13:38:50|2201.8|2195.8|2201.3|2195.3|2201.8|2195.8|2201|2195|5
1621517940000|2021-05-20 13:39:00|2201.1|2195.1|2201.1|2195.1|2201.6|2195.6|2200.8|2194.8|9
1621517950000|2021-05-20 13:39:10|2201.4|2195.4|2201.9|2195.9|2201.9|2195.9|2201.4|2195.4|5
1621517960000|2021-05-20 13:39:20|2201.8|2195.8|2202|2196|2202.3|2196.3|2201.8|2195.8|6
1621517970000|2021-05-20 13:39:30|2201.9|2195.9|2201.6|2195.6|2201.9|2195.9|2201.6|2195.6|2
1621517980000|2021-05-20 13:39:40|2201.8|2195.8|2201.6|2195.6|2201.8|2195.8|2201.6|2195.6|4
1621517990000|2021-05-20 13:39:50|2201.5|2195.5|2201.3|2195.3|2201.5|2195.5|2201|2195|4
1621518000000|2021-05-20 13:40:00|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|1
1621518010000|2021-05-20 13:40:10|2201.3|2195.3|2201.8|2195.8|2201.8|2195.8|2201.3|2195.3|5
1621518030000|2021-05-20 13:40:30|2201.9|2195.9|2202.5|2196.5|2202.5|2196.5|2201.9|2195.9|5
1621518040000|2021-05-20 13:40:40|2202.3|2196.3|2202|2196|2202.3|2196.3|2201.8|2195.8|6
1621518050000|2021-05-20 13:40:50|2201.9|2195.9|2202.3|2196.3|2202.3|2196.3|2201.8|2195.8|6
1621518060000|2021-05-20 13:41:00|2202|2196|2202.3|2196.3|2202.3|2196.3|2201.8|2195.8|4
1621518070000|2021-05-20 13:41:10|2202|2196|2202|2196|2202|2196|2201.8|2195.8|3
1621518090000|2021-05-20 13:41:30|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|1
1621518100000|2021-05-20 13:41:40|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|1
1621518130000|2021-05-20 13:42:10|2201.8|2195.8|2202.3|2196.3|2202.3|2196.3|2201.8|2195.8|5
1621518140000|2021-05-20 13:42:20|2202|2196|2201.8|2195.8|2202|2196|2201.8|2195.8|2
1621518160000|2021-05-20 13:42:40|2201.5|2195.5|2200.5|2194.5|2201.5|2195.5|2199.5|2193.5|9
1621518170000|2021-05-20 13:42:50|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|1
1621518180000|2021-05-20 13:43:00|2200|2194|2199.5|2193.5|2200|2194|2199.1|2193.1|4
1621518190000|2021-05-20 13:43:10|2199.8|2193.8|2200.3|2194.3|2200.3|2194.3|2199.8|2193.8|2
1621518210000|2021-05-20 13:43:30|2200.8|2194.8|2201|2195|2201|2195|2200.8|2194.8|3
1621518220000|2021-05-20 13:43:40|2201.1|2195.1|2201.5|2195.5|2201.5|2195.5|2201.1|2195.1|2
1621518230000|2021-05-20 13:43:50|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|1
1621518240000|2021-05-20 13:44:00|2201|2195|2201.1|2195.1|2201.5|2195.5|2200.8|2194.8|5
1621518250000|2021-05-20 13:44:10|2200.8|2194.8|2200.9|2194.9|2200.9|2194.9|2200.8|2194.8|2
1621518260000|2021-05-20 13:44:20|2201|2195|2201.3|2195.3|2201.3|2195.3|2201|2195|2
1621518270000|2021-05-20 13:44:30|2201|2195|2200.9|2194.9|2201|2195|2200.9|2194.9|2
1621518320000|2021-05-20 13:45:20|2201|2195|2201.3|2195.3|2201.3|2195.3|2201|2195|2
1621518330000|2021-05-20 13:45:30|2201.1|2195.1|2201.3|2195.3|2201.3|2195.3|2201.1|2195.1|2
1621518350000|2021-05-20 13:45:50|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|1
1621518360000|2021-05-20 13:46:00|2201.9|2195.9|2203.3|2197.3|2203.3|2197.3|2201.9|2195.9|4
1621518380000|2021-05-20 13:46:20|2203.5|2197.5|2204.3|2198.3|2204.3|2198.3|2203.5|2197.5|2
1621518390000|2021-05-20 13:46:30|2204.5|2198.5|2204.5|2198.5|2204.6|2198.6|2204.5|2198.5|3
1621518450000|2021-05-20 13:47:30|2203.4|2197.4|2202.6|2196.6|2203.4|2197.4|2202.6|2196.6|3
1621518460000|2021-05-20 13:47:40|2202.4|2196.4|2202.5|2196.5|2202.6|2196.6|2202.3|2196.3|7
1621518470000|2021-05-20 13:47:50|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|2201.4|2195.4|6
1621518480000|2021-05-20 13:48:00|2202|2196|2202.3|2196.3|2202.3|2196.3|2202|2196|4
1621518490000|2021-05-20 13:48:10|2202|2196|2202|2196|2202.3|2196.3|2202|2196|3
1621518520000|2021-05-20 13:48:40|2201.8|2195.8|2200.1|2194.1|2201.8|2195.8|2200.1|2194.1|5
1621518530000|2021-05-20 13:48:50|2200|2194|2200.1|2194.1|2200.1|2194.1|2200|2194|2
1621518570000|2021-05-20 13:49:30|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|2199.9|2193.9|3
1621518580000|2021-05-20 13:49:40|2200|2194|2199.8|2193.8|2200|2194|2199.4|2193.4|4
1621518600000|2021-05-20 13:50:00|2200.5|2194.5|2200.8|2194.8|2200.8|2194.8|2200.5|2194.5|2
1621518610000|2021-05-20 13:50:10|2200.9|2194.9|2201|2195|2201|2195|2200.9|2194.9|2
1621518620000|2021-05-20 13:50:20|2201.3|2195.3|2202.3|2196.3|2202.3|2196.3|2201.3|2195.3|3
1621518660000|2021-05-20 13:51:00|2202|2196|2201.8|2195.8|2202|2196|2201.8|2195.8|2
1621518680000|2021-05-20 13:51:20|2201.5|2195.5|2200|2194|2201.5|2195.5|2200|2194|4
1621518690000|2021-05-20 13:51:30|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|2199.8|2193.8|4
1621518740000|2021-05-20 13:52:20|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|1
1621518760000|2021-05-20 13:52:40|2200|2194|2200|2194|2200|2194|2200|2194|1
1621518770000|2021-05-20 13:52:50|2199.9|2193.9|2200.4|2194.4|2200.4|2194.4|2199.9|2193.9|3
1621518780000|2021-05-20 13:53:00|2200.5|2194.5|2199.4|2193.4|2200.5|2194.5|2199.3|2193.3|3
1621518790000|2021-05-20 13:53:10|2199|2193|2198|2192|2199|2193|2198|2192|4
1621518800000|2021-05-20 13:53:20|2198.3|2192.3|2198.4|2192.4|2198.4|2192.4|2198.3|2192.3|2
1621518820000|2021-05-20 13:53:40|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|1
1621518840000|2021-05-20 13:54:00|2198.4|2192.4|2198.3|2192.3|2198.4|2192.4|2198.3|2192.3|2
1621518850000|2021-05-20 13:54:10|2197.8|2191.8|2197.5|2191.5|2197.8|2191.8|2197.5|2191.5|2
1621518860000|2021-05-20 13:54:20|2197|2191|2197|2191|2197|2191|2197|2191|1
1621518870000|2021-05-20 13:54:30|2196.5|2190.5|2196.8|2190.8|2196.8|2190.8|2196.3|2190.3|5
1621518890000|2021-05-20 13:54:50|2196|2190|2196|2190|2196|2190|2195.5|2189.5|4
1621518900000|2021-05-20 13:55:00|2196.1|2190.1|2196.6|2190.6|2196.6|2190.6|2196.1|2190.1|2
1621518910000|2021-05-20 13:55:10|2196.8|2190.8|2197.5|2191.5|2197.9|2191.9|2196.8|2190.8|6
1621518920000|2021-05-20 13:55:20|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|1
1621518930000|2021-05-20 13:55:30|2197.5|2191.5|2197|2191|2197.5|2191.5|2197|2191|3
1621518940000|2021-05-20 13:55:40|2197.6|2191.6|2198|2192|2198|2192|2197.3|2191.3|8
1621518950000|2021-05-20 13:55:50|2198.1|2192.1|2198|2192|2198.1|2192.1|2197.6|2191.6|4
1621518960000|2021-05-20 13:56:00|2197.6|2191.6|2197|2191|2197.6|2191.6|2197|2191|4
1621518970000|2021-05-20 13:56:10|2197.3|2191.3|2198|2192|2198|2192|2197.3|2191.3|4
1621518990000|2021-05-20 13:56:30|2197.6|2191.6|2198.8|2192.8|2198.8|2192.8|2197.6|2191.6|6
1621519000000|2021-05-20 13:56:40|2198.9|2192.9|2198|2192|2198.9|2192.9|2198|2192|3
1621519010000|2021-05-20 13:56:50|2197.5|2191.5|2196.3|2190.3|2197.5|2191.5|2195.6|2189.6|10
1621519020000|2021-05-20 13:57:00|2196.5|2190.5|2195.6|2189.6|2196.5|2190.5|2195.6|2189.6|5
1621519030000|2021-05-20 13:57:10|2195.8|2189.8|2198.3|2192.3|2198.3|2192.3|2195.8|2189.8|8
1621519040000|2021-05-20 13:57:20|2198|2192|2198|2192|2198|2192|2198|2192|1
1621519050000|2021-05-20 13:57:30|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|2197.8|2191.8|5
1621519060000|2021-05-20 13:57:40|2198|2192|2197.8|2191.8|2198|2192|2197.8|2191.8|2
1621519080000|2021-05-20 13:58:00|2197.5|2191.5|2198|2192|2198|2192|2197.3|2191.3|4
1621519090000|2021-05-20 13:58:10|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|1
1621519100000|2021-05-20 13:58:20|2198.1|2192.1|2198.1|2192.1|2198.1|2192.1|2198.1|2192.1|1
1621519110000|2021-05-20 13:58:30|2198|2192|2197.9|2191.9|2198|2192|2197.9|2191.9|2
1621519170000|2021-05-20 13:59:30|2197.8|2191.8|2197.5|2191.5|2197.9|2191.9|2197.5|2191.5|3
1621519180000|2021-05-20 13:59:40|2197.8|2191.8|2197.5|2191.5|2197.8|2191.8|2197.5|2191.5|2
1621519200000|2021-05-20 14:00:00|2197.9|2191.9|2196|2190|2197.9|2191.9|2196|2190|4
1621519210000|2021-05-20 14:00:10|2196.3|2190.3|2196.5|2190.5|2196.5|2190.5|2196.3|2190.3|2
1621519220000|2021-05-20 14:00:20|2196.3|2190.3|2195.5|2189.5|2196.3|2190.3|2195.5|2189.5|3
1621519230000|2021-05-20 14:00:30|2195.8|2189.8|2195.8|2189.8|2195.9|2189.9|2194.8|2188.8|7
1621519240000|2021-05-20 14:00:40|2195.6|2189.6|2196|2190|2196.3|2190.3|2195.6|2189.6|7
1621519250000|2021-05-20 14:00:50|2195.8|2189.8|2196.3|2190.3|2196.3|2190.3|2195.8|2189.8|3
1621519280000|2021-05-20 14:01:20|2196|2190|2195.8|2189.8|2196|2190|2195.8|2189.8|4
1621519300000|2021-05-20 14:01:40|2195.4|2189.4|2194.9|2188.9|2195.4|2189.4|2194.9|2188.9|3
1621519310000|2021-05-20 14:01:50|2194.3|2188.3|2194|2188|2194.3|2188.3|2194|2188|3
1621519320000|2021-05-20 14:02:00|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|1
1621519330000|2021-05-20 14:02:10|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|1
1621519350000|2021-05-20 14:02:30|2194.3|2188.3|2193.4|2187.4|2194.3|2188.3|2193.4|2187.4|3
1621519360000|2021-05-20 14:02:40|2193.3|2187.3|2193.4|2187.4|2193.4|2187.4|2193.3|2187.3|2
1621519370000|2021-05-20 14:02:50|2193.3|2187.3|2193.4|2187.4|2193.4|2187.4|2193.3|2187.3|2
1621519380000|2021-05-20 14:03:00|2193.3|2187.3|2192.4|2186.4|2193.3|2187.3|2192|2186|7
1621519390000|2021-05-20 14:03:10|2192.8|2186.8|2193.5|2187.5|2193.5|2187.5|2192.8|2186.8|2
1621519400000|2021-05-20 14:03:20|2193.3|2187.3|2193.4|2187.4|2193.4|2187.4|2193.3|2187.3|2
1621519410000|2021-05-20 14:03:30|2192.8|2186.8|2193.3|2187.3|2193.3|2187.3|2192.3|2186.3|4
1621519420000|2021-05-20 14:03:40|2193.4|2187.4|2195.5|2189.5|2195.5|2189.5|2193.4|2187.4|13
1621519430000|2021-05-20 14:03:50|2195.3|2189.3|2194.3|2188.3|2195.3|2189.3|2194.3|2188.3|3
1621519440000|2021-05-20 14:04:00|2194|2188|2194|2188|2194|2188|2194|2188|1
1621519450000|2021-05-20 14:04:10|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|1
1621519480000|2021-05-20 14:04:40|2193.9|2187.9|2193.5|2187.5|2193.9|2187.9|2193.5|2187.5|3
1621519500000|2021-05-20 14:05:00|2193.3|2187.3|2192.5|2186.5|2193.3|2187.3|2192.5|2186.5|5
1621519510000|2021-05-20 14:05:10|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|1
1621519530000|2021-05-20 14:05:30|2192.5|2186.5|2193.4|2187.4|2193.4|2187.4|2192.5|2186.5|4
1621519540000|2021-05-20 14:05:40|2193.6|2187.6|2194.1|2188.1|2194.1|2188.1|2193.6|2187.6|2
1621519550000|2021-05-20 14:05:50|2193.3|2187.3|2193.8|2187.8|2193.8|2187.8|2193.3|2187.3|2
1621519570000|2021-05-20 14:06:10|2194|2188|2195|2189|2195|2189|2194|2188|4
1621519580000|2021-05-20 14:06:20|2194.8|2188.8|2194.6|2188.6|2194.8|2188.8|2194.5|2188.5|4
1621519590000|2021-05-20 14:06:30|2194.5|2188.5|2194.9|2188.9|2194.9|2188.9|2194.5|2188.5|2
1621519600000|2021-05-20 14:06:40|2194.8|2188.8|2194.9|2188.9|2194.9|2188.9|2194.8|2188.8|2
1621519610000|2021-05-20 14:06:50|2194.8|2188.8|2194.9|2188.9|2194.9|2188.9|2194.8|2188.8|2
1621519640000|2021-05-20 14:07:20|2195|2189|2195.3|2189.3|2195.3|2189.3|2195|2189|2
1621519650000|2021-05-20 14:07:30|2195|2189|2194.8|2188.8|2195|2189|2194.8|2188.8|2
1621519660000|2021-05-20 14:07:40|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|1
1621519670000|2021-05-20 14:07:50|2194.5|2188.5|2194|2188|2194.5|2188.5|2193.9|2187.9|3
1621519700000|2021-05-20 14:08:20|2193.9|2187.9|2193.3|2187.3|2193.9|2187.9|2193.3|2187.3|4
1621519710000|2021-05-20 14:08:30|2193|2187|2193.1|2187.1|2193.1|2187.1|2193|2187|2
1621519730000|2021-05-20 14:08:50|2193|2187|2192.5|2186.5|2193|2187|2192.3|2186.3|3
1621519740000|2021-05-20 14:09:00|2192.3|2186.3|2192.8|2186.8|2192.8|2186.8|2192.3|2186.3|2
1621519750000|2021-05-20 14:09:10|2193|2187|2193|2187|2193|2187|2193|2187|1
1621519770000|2021-05-20 14:09:30|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1621519810000|2021-05-20 14:10:10|2192|2186|2192.5|2186.5|2192.5|2186.5|2192|2186|2
1621519820000|2021-05-20 14:10:20|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|2192.1|2186.1|3
1621519830000|2021-05-20 14:10:30|2192.3|2186.3|2192.4|2186.4|2192.4|2186.4|2192.3|2186.3|2
1621519840000|2021-05-20 14:10:40|2192.5|2186.5|2193.8|2187.8|2193.8|2187.8|2192.5|2186.5|2
1621519860000|2021-05-20 14:11:00|2194|2188|2194|2188|2194|2188|2194|2188|1
1621519870000|2021-05-20 14:11:10|2194.5|2188.5|2196|2190|2196|2190|2194.5|2188.5|3
1621519880000|2021-05-20 14:11:20|2195.8|2189.8|2196|2190|2196|2190|2195.8|2189.8|4
1621519890000|2021-05-20 14:11:30|2195.9|2189.9|2195.8|2189.8|2195.9|2189.9|2195.5|2189.5|3
1621519900000|2021-05-20 14:11:40|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|1
1621519920000|2021-05-20 14:12:00|2195.5|2189.5|2195.3|2189.3|2195.5|2189.5|2195.3|2189.3|2
1621519930000|2021-05-20 14:12:10|2195|2189|2194.4|2188.4|2195|2189|2194.4|2188.4|2
1621519950000|2021-05-20 14:12:30|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|1
1621519960000|2021-05-20 14:12:40|2194.5|2188.5|2193.3|2187.3|2194.5|2188.5|2193.3|2187.3|2
1621519970000|2021-05-20 14:12:50|2193|2187|2192.3|2186.3|2193|2187|2192.3|2186.3|2
1621520010000|2021-05-20 14:13:30|2192.5|2186.5|2194.3|2188.3|2194.3|2188.3|2192.5|2186.5|5
1621520020000|2021-05-20 14:13:40|2194|2188|2193.8|2187.8|2194|2188|2193.8|2187.8|2
1621520030000|2021-05-20 14:13:50|2193|2187|2192.8|2186.8|2193|2187|2192.8|2186.8|2
1621520040000|2021-05-20 14:14:00|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|1
1621520080000|2021-05-20 14:14:40|2192.4|2186.4|2191.4|2185.4|2192.4|2186.4|2190.6|2184.6|5
1621520090000|2021-05-20 14:14:50|2191.3|2185.3|2191|2185|2191.3|2185.3|2191|2185|2
1621520100000|2021-05-20 14:15:00|2190.6|2184.6|2190.3|2184.3|2190.8|2184.8|2190.3|2184.3|5
1621520110000|2021-05-20 14:15:10|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|2189.8|2183.8|3
1621520160000|2021-05-20 14:16:00|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|2187.5|2181.5|5
1621520170000|2021-05-20 14:16:10|2188.5|2182.5|2189|2183|2189|2183|2188.5|2182.5|6
1621520190000|2021-05-20 14:16:30|2188.8|2182.8|2189|2183|2189.3|2183.3|2188.8|2182.8|4
1621520200000|2021-05-20 14:16:40|2187.5|2181.5|2189|2183|2189|2183|2187.3|2181.3|9
1621520210000|2021-05-20 14:16:50|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|1
1621520220000|2021-05-20 14:17:00|2189|2183|2189|2183|2189|2183|2189|2183|1
1621520230000|2021-05-20 14:17:10|2188|2182|2189.3|2183.3|2189.3|2183.3|2188|2182|5
1621520240000|2021-05-20 14:17:20|2188.8|2182.8|2189.4|2183.4|2189.8|2183.8|2188.8|2182.8|5
1621520260000|2021-05-20 14:17:40|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|1
1621520280000|2021-05-20 14:18:00|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|1
1621520300000|2021-05-20 14:18:20|2189|2183|2188.6|2182.6|2189|2183|2188.6|2182.6|2
1621520310000|2021-05-20 14:18:30|2188.5|2182.5|2188.5|2182.5|2189|2183|2188.3|2182.3|5
1621520340000|2021-05-20 14:19:00|2188.8|2182.8|2188.6|2182.6|2188.8|2182.8|2188.4|2182.4|3
1621520350000|2021-05-20 14:19:10|2188.8|2182.8|2189|2183|2189|2183|2188.8|2182.8|2
1621520360000|2021-05-20 14:19:20|2189.3|2183.3|2189.8|2183.8|2189.8|2183.8|2189.3|2183.3|3
1621520380000|2021-05-20 14:19:40|2190|2184|2191|2185|2191.1|2185.1|2190|2184|5
1621520390000|2021-05-20 14:19:50|2191.3|2185.3|2191.8|2185.8|2192.6|2186.6|2191.3|2185.3|6
1621520410000|2021-05-20 14:20:10|2192|2186|2193.3|2187.3|2193.3|2187.3|2192|2186|2
1621520450000|2021-05-20 14:20:50|2193.5|2187.5|2194.5|2188.5|2194.5|2188.5|2193.5|2187.5|4
1621520460000|2021-05-20 14:21:00|2195|2189|2195.3|2189.3|2195.3|2189.3|2195|2189|3
1621520490000|2021-05-20 14:21:30|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|1
1621520500000|2021-05-20 14:21:40|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|1
1621520530000|2021-05-20 14:22:10|2195.8|2189.8|2195.9|2189.9|2195.9|2189.9|2195.8|2189.8|2
1621520540000|2021-05-20 14:22:20|2195.6|2189.6|2195.5|2189.5|2195.6|2189.6|2195.3|2189.3|3
1621520550000|2021-05-20 14:22:30|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|1
1621520560000|2021-05-20 14:22:40|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|1
1621520570000|2021-05-20 14:22:50|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|1
1621520590000|2021-05-20 14:23:10|2195.5|2189.5|2195.9|2189.9|2196|2190|2195.5|2189.5|5
1621520600000|2021-05-20 14:23:20|2196.1|2190.1|2197.3|2191.3|2197.3|2191.3|2196.1|2190.1|2
1621520610000|2021-05-20 14:23:30|2197.4|2191.4|2198.3|2192.3|2198.9|2192.9|2197.4|2191.4|4
1621520620000|2021-05-20 14:23:40|2199.8|2193.8|2200.6|2194.6|2201|2195|2199.8|2193.8|10
1621520630000|2021-05-20 14:23:50|2200.4|2194.4|2200.3|2194.3|2201.3|2195.3|2200|2194|10
1621520640000|2021-05-20 14:24:00|2200.5|2194.5|2201.3|2195.3|2201.3|2195.3|2200.4|2194.4|5
1621520650000|2021-05-20 14:24:10|2201|2195|2201|2195|2201|2195|2200.5|2194.5|5
1621520660000|2021-05-20 14:24:20|2200.9|2194.9|2201.3|2195.3|2201.3|2195.3|2200.9|2194.9|3
1621520670000|2021-05-20 14:24:30|2201.5|2195.5|2201.3|2195.3|2201.5|2195.5|2201.3|2195.3|2
1621520680000|2021-05-20 14:24:40|2201.1|2195.1|2201.8|2195.8|2201.8|2195.8|2201.1|2195.1|4
1621520690000|2021-05-20 14:24:50|2202|2196|2201.8|2195.8|2202.3|2196.3|2201.4|2195.4|11
1621520710000|2021-05-20 14:25:10|2201.9|2195.9|2202.3|2196.3|2202.3|2196.3|2201.9|2195.9|2
1621520720000|2021-05-20 14:25:20|2202.5|2196.5|2202.8|2196.8|2202.8|2196.8|2202.5|2196.5|2
1621520730000|2021-05-20 14:25:30|2202.5|2196.5|2202.4|2196.4|2202.5|2196.5|2202.4|2196.4|2
1621520740000|2021-05-20 14:25:40|2201.9|2195.9|2202|2196|2202|2196|2201.9|2195.9|2
1621520750000|2021-05-20 14:25:50|2202.1|2196.1|2201.9|2195.9|2202.1|2196.1|2201.9|2195.9|3
1621520770000|2021-05-20 14:26:10|2201.5|2195.5|2201.8|2195.8|2201.8|2195.8|2201.5|2195.5|3
1621520790000|2021-05-20 14:26:30|2202|2196|2202|2196|2202|2196|2202|2196|1
1621520810000|2021-05-20 14:26:50|2202.3|2196.3|2202.9|2196.9|2203.8|2197.8|2202.3|2196.3|11
1621520820000|2021-05-20 14:27:00|2202.8|2196.8|2201.8|2195.8|2202.8|2196.8|2201.8|2195.8|5
1621520830000|2021-05-20 14:27:10|2201.6|2195.6|2201.8|2195.8|2201.8|2195.8|2201.6|2195.6|2
1621520840000|2021-05-20 14:27:20|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|1
1621520850000|2021-05-20 14:27:30|2201.5|2195.5|2201.3|2195.3|2201.5|2195.5|2200.9|2194.9|4
1621520860000|2021-05-20 14:27:40|2201.1|2195.1|2201.3|2195.3|2201.4|2195.4|2201|2195|5
1621520870000|2021-05-20 14:27:50|2201.1|2195.1|2202.1|2196.1|2202.1|2196.1|2201.1|2195.1|4
1621520880000|2021-05-20 14:28:00|2202.5|2196.5|2202.3|2196.3|2202.5|2196.5|2202.3|2196.3|2
1621520890000|2021-05-20 14:28:10|2202|2196|2202.5|2196.5|2202.6|2196.6|2202|2196|4
1621520900000|2021-05-20 14:28:20|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|1
1621520910000|2021-05-20 14:28:30|2202.4|2196.4|2203.3|2197.3|2203.5|2197.5|2202.4|2196.4|3
1621520920000|2021-05-20 14:28:40|2203.5|2197.5|2202|2196|2203.5|2197.5|2202|2196|6
1621520930000|2021-05-20 14:28:50|2202.8|2196.8|2201.8|2195.8|2202.8|2196.8|2201.8|2195.8|2
1621520940000|2021-05-20 14:29:00|2202.3|2196.3|2201.1|2195.1|2202.3|2196.3|2200.8|2194.8|11
1621520950000|2021-05-20 14:29:10|2201.3|2195.3|2201.3|2195.3|2201.5|2195.5|2201.3|2195.3|3
1621520960000|2021-05-20 14:29:20|2201.5|2195.5|2202|2196|2202|2196|2201.5|2195.5|2
1621520970000|2021-05-20 14:29:30|2201.9|2195.9|2201.8|2195.8|2201.9|2195.9|2201.8|2195.8|2
1621520980000|2021-05-20 14:29:40|2201|2195|2202.8|2196.8|2203|2197|2201|2195|5
1621520990000|2021-05-20 14:29:50|2202.3|2196.3|2202|2196|2202.3|2196.3|2202|2196|2
1621521000000|2021-05-20 14:30:00|2202.1|2196.1|2200.5|2194.5|2202.1|2196.1|2200.5|2194.5|6
1621521010000|2021-05-20 14:30:10|2200.4|2194.4|2199.9|2193.9|2200.4|2194.4|2199.9|2193.9|2
1621521020000|2021-05-20 14:30:20|2199.6|2193.6|2199.4|2193.4|2199.6|2193.6|2198.6|2192.6|8
1621521030000|2021-05-20 14:30:30|2199.5|2193.5|2199.4|2193.4|2199.5|2193.5|2199.3|2193.3|3
1621521040000|2021-05-20 14:30:40|2199.8|2193.8|2199.8|2193.8|2200.3|2194.3|2199.8|2193.8|4
1621521060000|2021-05-20 14:31:00|2199.9|2193.9|2199.8|2193.8|2199.9|2193.9|2199.8|2193.8|2
1621521070000|2021-05-20 14:31:10|2198.5|2192.5|2198.3|2192.3|2198.5|2192.5|2198.3|2192.3|2
1621521080000|2021-05-20 14:31:20|2197.9|2191.9|2197.5|2191.5|2197.9|2191.9|2197.5|2191.5|2
1621521090000|2021-05-20 14:31:30|2197.8|2191.8|2197.6|2191.6|2197.8|2191.8|2197.6|2191.6|2
1621521100000|2021-05-20 14:31:40|2197.9|2191.9|2198|2192|2198|2192|2197.9|2191.9|2
1621521110000|2021-05-20 14:31:50|2197.9|2191.9|2197.4|2191.4|2197.9|2191.9|2197.4|2191.4|2
1621521120000|2021-05-20 14:32:00|2197.6|2191.6|2197.5|2191.5|2197.8|2191.8|2197.5|2191.5|3
1621521130000|2021-05-20 14:32:10|2197.4|2191.4|2197.5|2191.5|2197.5|2191.5|2197.1|2191.1|4
1621521140000|2021-05-20 14:32:20|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|1
1621521150000|2021-05-20 14:32:30|2197.6|2191.6|2195.8|2189.8|2197.6|2191.6|2195.8|2189.8|4
1621521170000|2021-05-20 14:32:50|2196|2190|2196.1|2190.1|2196.1|2190.1|2196|2190|2
1621521180000|2021-05-20 14:33:00|2196|2190|2197.3|2191.3|2197.3|2191.3|2196|2190|5
1621521190000|2021-05-20 14:33:10|2197.5|2191.5|2199.3|2193.3|2199.3|2193.3|2197.5|2191.5|4
1621521200000|2021-05-20 14:33:20|2198.5|2192.5|2199.3|2193.3|2199.3|2193.3|2198.5|2192.5|2
1621521210000|2021-05-20 14:33:30|2199.6|2193.6|2200.5|2194.5|2200.5|2194.5|2199.6|2193.6|4
1621521240000|2021-05-20 14:34:00|2200.4|2194.4|2200.1|2194.1|2200.4|2194.4|2200.1|2194.1|2
1621521250000|2021-05-20 14:34:10|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|1
1621521280000|2021-05-20 14:34:40|2200.1|2194.1|2201|2195|2201|2195|2200.1|2194.1|5
1621521290000|2021-05-20 14:34:50|2201.3|2195.3|2201|2195|2201.3|2195.3|2200.9|2194.9|6
1621521300000|2021-05-20 14:35:00|2200.8|2194.8|2199.6|2193.6|2200.8|2194.8|2199.6|2193.6|4
1621521310000|2021-05-20 14:35:10|2199.8|2193.8|2201.3|2195.3|2201.3|2195.3|2199.8|2193.8|8
1621521320000|2021-05-20 14:35:20|2200.8|2194.8|2199.9|2193.9|2200.8|2194.8|2199.9|2193.9|5
1621521330000|2021-05-20 14:35:30|2199.8|2193.8|2199.5|2193.5|2199.8|2193.8|2199.5|2193.5|3
1621521340000|2021-05-20 14:35:40|2199.4|2193.4|2200|2194|2200|2194|2199.4|2193.4|4
1621521360000|2021-05-20 14:36:00|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|1
1621521370000|2021-05-20 14:36:10|2200|2194|2200|2194|2200|2194|2200|2194|1
1621521400000|2021-05-20 14:36:40|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|1
1621521430000|2021-05-20 14:37:10|2200.5|2194.5|2201.3|2195.3|2201.3|2195.3|2200.5|2194.5|2
1621521440000|2021-05-20 14:37:20|2201.4|2195.4|2201.5|2195.5|2201.5|2195.5|2201.4|2195.4|2
1621521450000|2021-05-20 14:37:30|2201.8|2195.8|2203.4|2197.4|2203.4|2197.4|2201.8|2195.8|4
1621521460000|2021-05-20 14:37:40|2203.1|2197.1|2203.1|2197.1|2203.1|2197.1|2203.1|2197.1|1
1621521470000|2021-05-20 14:37:50|2202.8|2196.8|2201.5|2195.5|2202.8|2196.8|2201.5|2195.5|3
1621521480000|2021-05-20 14:38:00|2201.3|2195.3|2201|2195|2201.5|2195.5|2201|2195|4
1621521490000|2021-05-20 14:38:10|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|1
1621521500000|2021-05-20 14:38:20|2201|2195|2201|2195|2201|2195|2201|2195|1
1621521530000|2021-05-20 14:38:50|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|1
1621521550000|2021-05-20 14:39:10|2201|2195|2201.8|2195.8|2202|2196|2201|2195|5
1621521560000|2021-05-20 14:39:20|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|2201.3|2195.3|3
1621521580000|2021-05-20 14:39:40|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|1
1621521590000|2021-05-20 14:39:50|2202.5|2196.5|2202.8|2196.8|2202.8|2196.8|2202.5|2196.5|2
1621521600000|2021-05-20 14:40:00|2202.5|2196.5|2202|2196|2202.8|2196.8|2202|2196|5
1621521620000|2021-05-20 14:40:20|2201.8|2195.8|2201|2195|2201.8|2195.8|2201|2195|3
1621521630000|2021-05-20 14:40:30|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|1
1621521640000|2021-05-20 14:40:40|2201.5|2195.5|2201.5|2195.5|2201.8|2195.8|2201.5|2195.5|3
1621521650000|2021-05-20 14:40:50|2201.3|2195.3|2201|2195|2201.3|2195.3|2201|2195|3
1621521660000|2021-05-20 14:41:00|2201.3|2195.3|2202|2196|2202|2196|2201.3|2195.3|3
1621521690000|2021-05-20 14:41:30|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|1
1621521700000|2021-05-20 14:41:40|2202|2196|2202.8|2196.8|2202.8|2196.8|2202|2196|3
1621521710000|2021-05-20 14:41:50|2203|2197|2203.3|2197.3|2203.3|2197.3|2203|2197|2
1621521720000|2021-05-20 14:42:00|2203|2197|2203|2197|2203|2197|2203|2197|1
1621521730000|2021-05-20 14:42:10|2202.9|2196.9|2202.9|2196.9|2202.9|2196.9|2202.9|2196.9|1
1621521740000|2021-05-20 14:42:20|2202.6|2196.6|2202.8|2196.8|2203.1|2197.1|2202.6|2196.6|5
1621521750000|2021-05-20 14:42:30|2202|2196|2203.8|2197.8|2203.8|2197.8|2202|2196|4
1621521770000|2021-05-20 14:42:50|2204.3|2198.3|2204.1|2198.1|2204.3|2198.3|2204|2198|3
1621521780000|2021-05-20 14:43:00|2203.8|2197.8|2205|2199|2205.5|2199.5|2203.8|2197.8|12
1621521790000|2021-05-20 14:43:10|2205.4|2199.4|2205.6|2199.6|2205.9|2199.9|2205.3|2199.3|7
1621521800000|2021-05-20 14:43:20|2205.5|2199.5|2205.9|2199.9|2205.9|2199.9|2205.5|2199.5|4
1621521810000|2021-05-20 14:43:30|2206.3|2200.3|2206.5|2200.5|2206.5|2200.5|2206.1|2200.1|8
1621521820000|2021-05-20 14:43:40|2206.3|2200.3|2206.4|2200.4|2206.4|2200.4|2206.3|2200.3|2
1621521830000|2021-05-20 14:43:50|2206.3|2200.3|2205.6|2199.6|2206.3|2200.3|2205.6|2199.6|4
1621521840000|2021-05-20 14:44:00|2205.3|2199.3|2204.8|2198.8|2205.3|2199.3|2204.8|2198.8|2
1621521850000|2021-05-20 14:44:10|2204.9|2198.9|2206.5|2200.5|2206.6|2200.6|2204.9|2198.9|7
1621521860000|2021-05-20 14:44:20|2206.6|2200.6|2206.8|2200.8|2207.3|2201.3|2206.6|2200.6|8
1621521880000|2021-05-20 14:44:40|2206.6|2200.6|2206.5|2200.5|2206.6|2200.6|2206.5|2200.5|2
1621521900000|2021-05-20 14:45:00|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|1
1621521910000|2021-05-20 14:45:10|2206.8|2200.8|2207.3|2201.3|2207.3|2201.3|2206.8|2200.8|2
1621521920000|2021-05-20 14:45:20|2207.4|2201.4|2208.3|2202.3|2208.5|2202.5|2207.4|2201.4|4
1621521930000|2021-05-20 14:45:30|2208.5|2202.5|2209.3|2203.3|2209.3|2203.3|2208.5|2202.5|6
1621521940000|2021-05-20 14:45:40|2209|2203|2208.8|2202.8|2209|2203|2208.8|2202.8|2
1621521960000|2021-05-20 14:46:00|2208.4|2202.4|2209.3|2203.3|2209.5|2203.5|2208.4|2202.4|4
1621521970000|2021-05-20 14:46:10|2210|2204|2210.4|2204.4|2210.5|2204.5|2210|2204|3
1621521990000|2021-05-20 14:46:30|2210.3|2204.3|2208.5|2202.5|2210.3|2204.3|2208.5|2202.5|4
1621522000000|2021-05-20 14:46:40|2209.5|2203.5|2209.8|2203.8|2210.1|2204.1|2209.5|2203.5|6
1621522010000|2021-05-20 14:46:50|2209.6|2203.6|2209.9|2203.9|2209.9|2203.9|2209.6|2203.6|3
1621522020000|2021-05-20 14:47:00|2209.5|2203.5|2210.3|2204.3|2210.3|2204.3|2209.5|2203.5|10
1621522030000|2021-05-20 14:47:10|2209.8|2203.8|2210|2204|2210.3|2204.3|2209.8|2203.8|7
1621522040000|2021-05-20 14:47:20|2209.9|2203.9|2209.8|2203.8|2209.9|2203.9|2209.8|2203.8|2
1621522050000|2021-05-20 14:47:30|2209.9|2203.9|2210|2204|2210|2204|2209.9|2203.9|2
1621522080000|2021-05-20 14:48:00|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|2209.6|2203.6|4
1621522090000|2021-05-20 14:48:10|2210|2204|2209.8|2203.8|2210|2204|2209.8|2203.8|2
1621522100000|2021-05-20 14:48:20|2209.4|2203.4|2209.8|2203.8|2209.8|2203.8|2209.4|2203.4|2
1621522120000|2021-05-20 14:48:40|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|1
1621522130000|2021-05-20 14:48:50|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|1
1621522140000|2021-05-20 14:49:00|2209.8|2203.8|2209.9|2203.9|2210|2204|2209.6|2203.6|6
1621522150000|2021-05-20 14:49:10|2209.8|2203.8|2210.5|2204.5|2210.6|2204.6|2209.8|2203.8|5
1621522160000|2021-05-20 14:49:20|2210|2204|2210.5|2204.5|2210.5|2204.5|2210|2204|3
1621522190000|2021-05-20 14:49:50|2210.8|2204.8|2211|2205|2211|2205|2210.8|2204.8|2
1621522200000|2021-05-20 14:50:00|2210.5|2204.5|2210.3|2204.3|2210.5|2204.5|2210.3|2204.3|2
1621522220000|2021-05-20 14:50:20|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|1
1621522230000|2021-05-20 14:50:30|2211|2205|2211|2205|2211|2205|2211|2205|1
1621522240000|2021-05-20 14:50:40|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|1
1621522250000|2021-05-20 14:50:50|2211|2205|2211.3|2205.3|2211.3|2205.3|2210.8|2204.8|3
1621522260000|2021-05-20 14:51:00|2211.1|2205.1|2210.9|2204.9|2211.1|2205.1|2210.9|2204.9|3
1621522270000|2021-05-20 14:51:10|2211|2205|2211|2205|2211|2205|2211|2205|1
1621522300000|2021-05-20 14:51:40|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|1
1621522320000|2021-05-20 14:52:00|2211|2205|2211.5|2205.5|2211.5|2205.5|2211|2205|3
1621522330000|2021-05-20 14:52:10|2211.8|2205.8|2212.3|2206.3|2212.3|2206.3|2211.8|2205.8|6
1621522340000|2021-05-20 14:52:20|2212.5|2206.5|2209.8|2203.8|2212.5|2206.5|2209|2203|12
1621522350000|2021-05-20 14:52:30|2209.5|2203.5|2209.4|2203.4|2209.5|2203.5|2209.4|2203.4|2
1621522360000|2021-05-20 14:52:40|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|1
1621522370000|2021-05-20 14:52:50|2209.8|2203.8|2209|2203|2210.3|2204.3|2209|2203|4
1621522380000|2021-05-20 14:53:00|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|1
1621522390000|2021-05-20 14:53:10|2209|2203|2209.3|2203.3|2209.3|2203.3|2209|2203|2
1621522410000|2021-05-20 14:53:30|2209.5|2203.5|2208.8|2202.8|2209.5|2203.5|2208.4|2202.4|3
1621522420000|2021-05-20 14:53:40|2209.1|2203.1|2209.3|2203.3|2209.3|2203.3|2209.1|2203.1|2
1621522440000|2021-05-20 14:54:00|2209.1|2203.1|2207.5|2201.5|2209.1|2203.1|2207.5|2201.5|3
1621522450000|2021-05-20 14:54:10|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|1
1621522460000|2021-05-20 14:54:20|2208|2202|2208|2202|2208|2202|2208|2202|1
1621522470000|2021-05-20 14:54:30|2208.3|2202.3|2208.4|2202.4|2208.8|2202.8|2208.3|2202.3|4
1621522490000|2021-05-20 14:54:50|2208.5|2202.5|2209.3|2203.3|2209.3|2203.3|2208.5|2202.5|4
1621522510000|2021-05-20 14:55:10|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|1
1621522540000|2021-05-20 14:55:40|2209.8|2203.8|2210.3|2204.3|2210.3|2204.3|2209.8|2203.8|4
1621522560000|2021-05-20 14:56:00|2210|2204|2210.1|2204.1|2210.1|2204.1|2209.5|2203.5|7
1621522580000|2021-05-20 14:56:20|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|1
1621522590000|2021-05-20 14:56:30|2210.6|2204.6|2210.5|2204.5|2211|2205|2210.5|2204.5|4
1621522600000|2021-05-20 14:56:40|2211.3|2205.3|2210.5|2204.5|2211.3|2205.3|2210.5|2204.5|2
1621522620000|2021-05-20 14:57:00|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|1
1621522630000|2021-05-20 14:57:10|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|1
1621522640000|2021-05-20 14:57:20|2212.5|2206.5|2213|2207|2213|2207|2212.5|2206.5|3
1621522670000|2021-05-20 14:57:50|2213.3|2207.3|2214.3|2208.3|2214.3|2208.3|2213.3|2207.3|2
1621522680000|2021-05-20 14:58:00|2215.5|2209.5|2214.8|2208.8|2215.5|2209.5|2214.8|2208.8|6
1621522690000|2021-05-20 14:58:10|2215|2209|2215|2209|2215|2209|2215|2209|1
1621522700000|2021-05-20 14:58:20|2214.5|2208.5|2214.8|2208.8|2214.8|2208.8|2214.5|2208.5|2
1621522710000|2021-05-20 14:58:30|2214.6|2208.6|2214.1|2208.1|2214.6|2208.6|2214.1|2208.1|3
1621522720000|2021-05-20 14:58:40|2214.4|2208.4|2214.5|2208.5|2214.5|2208.5|2214.4|2208.4|2
1621522730000|2021-05-20 14:58:50|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|1
1621522740000|2021-05-20 14:59:00|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|1
1621522770000|2021-05-20 14:59:30|2214.8|2208.8|2215|2209|2215|2209|2214.8|2208.8|2
1621522780000|2021-05-20 14:59:40|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|1
1621522790000|2021-05-20 14:59:50|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|1
1621522810000|2021-05-20 15:00:10|2214.8|2208.8|2214|2208|2214.8|2208.8|2214|2208|4
1621522820000|2021-05-20 15:00:20|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|1
1621522830000|2021-05-20 15:00:30|2214.5|2208.5|2215.3|2209.3|2215.3|2209.3|2214.5|2208.5|3
1621522840000|2021-05-20 15:00:40|2215.5|2209.5|2215.3|2209.3|2215.5|2209.5|2215.3|2209.3|2
1621522850000|2021-05-20 15:00:50|2215.5|2209.5|2215.4|2209.4|2215.8|2209.8|2215.1|2209.1|6
1621522860000|2021-05-20 15:01:00|2215.5|2209.5|2215.5|2209.5|2215.8|2209.8|2215.5|2209.5|3
1621522880000|2021-05-20 15:01:20|2215.3|2209.3|2215.3|2209.3|2215.5|2209.5|2215.3|2209.3|3
1621522890000|2021-05-20 15:01:30|2215.5|2209.5|2215.3|2209.3|2215.5|2209.5|2215.3|2209.3|2
1621522910000|2021-05-20 15:01:50|2215.5|2209.5|2215.3|2209.3|2215.5|2209.5|2215.3|2209.3|2
1621522940000|2021-05-20 15:02:20|2215|2209|2215.5|2209.5|2215.5|2209.5|2214|2208|7
1621522950000|2021-05-20 15:02:30|2215.8|2209.8|2218|2212|2218.3|2212.3|2215.8|2209.8|13
1621522960000|2021-05-20 15:02:40|2219|2213|2218.3|2212.3|2219|2213|2218.3|2212.3|3
1621522980000|2021-05-20 15:03:00|2218|2212|2217.8|2211.8|2218|2212|2217.8|2211.8|2
1621522990000|2021-05-20 15:03:10|2218|2212|2218.3|2212.3|2218.9|2212.9|2218|2212|3
1621523000000|2021-05-20 15:03:20|2218.5|2212.5|2218.3|2212.3|2218.5|2212.5|2218.3|2212.3|2
1621523010000|2021-05-20 15:03:30|2218.5|2212.5|2219.3|2213.3|2219.6|2213.6|2218.5|2212.5|8
1621523020000|2021-05-20 15:03:40|2219|2213|2219.3|2213.3|2219.3|2213.3|2218.8|2212.8|4
1621523030000|2021-05-20 15:03:50|2219|2213|2219.3|2213.3|2219.3|2213.3|2218.8|2212.8|6
1621523040000|2021-05-20 15:04:00|2218.8|2212.8|2217.8|2211.8|2218.8|2212.8|2217.5|2211.5|5
1621523100000|2021-05-20 15:05:00|2217.5|2211.5|2217.5|2211.5|2217.8|2211.8|2217.5|2211.5|3
1621523110000|2021-05-20 15:05:10|2217.8|2211.8|2217.5|2211.5|2217.8|2211.8|2217.5|2211.5|2
1621523120000|2021-05-20 15:05:20|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|1
1621523130000|2021-05-20 15:05:30|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|1
1621523140000|2021-05-20 15:05:40|2217.3|2211.3|2216.3|2210.3|2217.3|2211.3|2216.3|2210.3|2
1621523150000|2021-05-20 15:05:50|2216.5|2210.5|2218.5|2212.5|2218.8|2212.8|2216.5|2210.5|8
1621523160000|2021-05-20 15:06:00|2218|2212|2218|2212|2218|2212|2217.5|2211.5|4
1621523170000|2021-05-20 15:06:10|2218.8|2212.8|2218|2212|2218.8|2212.8|2218|2212|3
1621523190000|2021-05-20 15:06:30|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|1
1621523200000|2021-05-20 15:06:40|2217.6|2211.6|2217.6|2211.6|2218|2212|2217.6|2211.6|3
1621523210000|2021-05-20 15:06:50|2218.6|2212.6|2219.6|2213.6|2219.6|2213.6|2218.6|2212.6|6
1621523230000|2021-05-20 15:07:10|2219.8|2213.8|2219.6|2213.6|2219.8|2213.8|2219.6|2213.6|2
1621523250000|2021-05-20 15:07:30|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|1
1621523260000|2021-05-20 15:07:40|2219.1|2213.1|2219|2213|2219.3|2213.3|2219|2213|3
1621523270000|2021-05-20 15:07:50|2218.8|2212.8|2218.3|2212.3|2219|2213|2218.3|2212.3|5
1621523280000|2021-05-20 15:08:00|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|1
1621523290000|2021-05-20 15:08:10|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|1
1621523300000|2021-05-20 15:08:20|2218.9|2212.9|2218|2212|2218.9|2212.9|2218|2212|4
1621523310000|2021-05-20 15:08:30|2218.3|2212.3|2218.8|2212.8|2218.8|2212.8|2218.3|2212.3|6
1621523320000|2021-05-20 15:08:40|2219|2213|2218.8|2212.8|2219|2213|2218.8|2212.8|2
1621523330000|2021-05-20 15:08:50|2218.6|2212.6|2218.3|2212.3|2218.6|2212.6|2218.3|2212.3|3
1621523340000|2021-05-20 15:09:00|2218.5|2212.5|2218|2212|2218.8|2212.8|2218|2212|4
1621523360000|2021-05-20 15:09:20|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|1
1621523380000|2021-05-20 15:09:40|2218.5|2212.5|2218.8|2212.8|2218.8|2212.8|2218.5|2212.5|2
1621523390000|2021-05-20 15:09:50|2218.5|2212.5|2218.8|2212.8|2218.8|2212.8|2218|2212|6
1621523400000|2021-05-20 15:10:00|2219|2213|2219|2213|2219|2213|2219|2213|1
1621523410000|2021-05-20 15:10:10|2218.8|2212.8|2218|2212|2218.8|2212.8|2218|2212|2
1621523430000|2021-05-20 15:10:30|2218.3|2212.3|2218.8|2212.8|2218.8|2212.8|2218.3|2212.3|2
1621523440000|2021-05-20 15:10:40|2219|2213|2218.8|2212.8|2219.1|2213.1|2218.8|2212.8|4
1621523450000|2021-05-20 15:10:50|2218.6|2212.6|2218.6|2212.6|2218.6|2212.6|2218.4|2212.4|4
1621523460000|2021-05-20 15:11:00|2218.8|2212.8|2218.6|2212.6|2218.9|2212.9|2218.5|2212.5|7
1621523470000|2021-05-20 15:11:10|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|1
1621523480000|2021-05-20 15:11:20|2218.6|2212.6|2218.3|2212.3|2218.6|2212.6|2218.1|2212.1|3
1621523490000|2021-05-20 15:11:30|2218.4|2212.4|2218.9|2212.9|2218.9|2212.9|2218.4|2212.4|3
1621523500000|2021-05-20 15:11:40|2218.6|2212.6|2218.6|2212.6|2218.8|2212.8|2218.6|2212.6|3
1621523520000|2021-05-20 15:12:00|2218.4|2212.4|2218.3|2212.3|2218.4|2212.4|2218.3|2212.3|2
1621523530000|2021-05-20 15:12:10|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|1
1621523540000|2021-05-20 15:12:20|2218.6|2212.6|2218.8|2212.8|2218.8|2212.8|2218.6|2212.6|2
1621523550000|2021-05-20 15:12:30|2218.6|2212.6|2218.6|2212.6|2218.6|2212.6|2218.6|2212.6|1
1621523560000|2021-05-20 15:12:40|2218.8|2212.8|2218.8|2212.8|2219|2213|2218.8|2212.8|3
1621523580000|2021-05-20 15:13:00|2219|2213|2218.8|2212.8|2219|2213|2218.8|2212.8|2
1621523610000|2021-05-20 15:13:30|2218.9|2212.9|2218.8|2212.8|2218.9|2212.9|2218.5|2212.5|4
1621523620000|2021-05-20 15:13:40|2218.6|2212.6|2218.5|2212.5|2218.8|2212.8|2218.5|2212.5|4
1621523630000|2021-05-20 15:13:50|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|1
1621523640000|2021-05-20 15:14:00|2218.3|2212.3|2218.4|2212.4|2218.4|2212.4|2218.3|2212.3|2
1621523670000|2021-05-20 15:14:30|2217.5|2211.5|2217.1|2211.1|2217.5|2211.5|2217.1|2211.1|3
1621523680000|2021-05-20 15:14:40|2217|2211|2217.4|2211.4|2217.4|2211.4|2216.6|2210.6|4
1621523700000|2021-05-20 15:15:00|2217.3|2211.3|2217|2211|2217.3|2211.3|2216.8|2210.8|6
1621523710000|2021-05-20 15:15:10|2217.3|2211.3|2218|2212|2218|2212|2217.3|2211.3|2
1621523720000|2021-05-20 15:15:20|2218.4|2212.4|2219.5|2213.5|2219.8|2213.8|2218.4|2212.4|6
1621523730000|2021-05-20 15:15:30|2219.8|2213.8|2220|2214|2220|2214|2219.8|2213.8|2
1621523740000|2021-05-20 15:15:40|2219.8|2213.8|2220|2214|2220|2214|2219.8|2213.8|2
1621523750000|2021-05-20 15:15:50|2220.3|2214.3|2218.8|2212.8|2220.3|2214.3|2218.8|2212.8|4
1621523760000|2021-05-20 15:16:00|2219|2213|2219.3|2213.3|2219.3|2213.3|2219|2213|2
1621523770000|2021-05-20 15:16:10|2219.1|2213.1|2219|2213|2219.1|2213.1|2219|2213|2
1621523780000|2021-05-20 15:16:20|2219.3|2213.3|2219|2213|2219.3|2213.3|2218.9|2212.9|5
1621523790000|2021-05-20 15:16:30|2219.1|2213.1|2219.5|2213.5|2219.8|2213.8|2219.1|2213.1|4
1621523800000|2021-05-20 15:16:40|2219.8|2213.8|2220.4|2214.4|2220.4|2214.4|2219.8|2213.8|4
1621523810000|2021-05-20 15:16:50|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|1
1621523820000|2021-05-20 15:17:00|2220.1|2214.1|2219.8|2213.8|2220.1|2214.1|2219.5|2213.5|3
1621523830000|2021-05-20 15:17:10|2220|2214|2220|2214|2220|2214|2219.8|2213.8|3
1621523840000|2021-05-20 15:17:20|2219.8|2213.8|2220|2214|2220|2214|2219.8|2213.8|2
1621523850000|2021-05-20 15:17:30|2220.3|2214.3|2220.6|2214.6|2220.8|2214.8|2220.3|2214.3|3
1621523860000|2021-05-20 15:17:40|2220.8|2214.8|2221.3|2215.3|2221.3|2215.3|2220.4|2214.4|8
1621523870000|2021-05-20 15:17:50|2221|2215|2220.5|2214.5|2221.3|2215.3|2220.5|2214.5|7
1621523880000|2021-05-20 15:18:00|2220.8|2214.8|2220|2214|2220.8|2214.8|2219.9|2213.9|6
1621523890000|2021-05-20 15:18:10|2219.9|2213.9|2219.9|2213.9|2220.3|2214.3|2219.9|2213.9|5
1621523900000|2021-05-20 15:18:20|2220|2214|2219.5|2213.5|2220|2214|2219.5|2213.5|4
1621523910000|2021-05-20 15:18:30|2219|2213|2219.3|2213.3|2219.9|2213.9|2219|2213|10
1621523920000|2021-05-20 15:18:40|2219.5|2213.5|2219.8|2213.8|2219.8|2213.8|2219.3|2213.3|12
1621523930000|2021-05-20 15:18:50|2219.9|2213.9|2219.5|2213.5|2219.9|2213.9|2219.5|2213.5|3
1621523940000|2021-05-20 15:19:00|2219.8|2213.8|2219.3|2213.3|2219.8|2213.8|2218.8|2212.8|12
1621523950000|2021-05-20 15:19:10|2218.9|2212.9|2218.8|2212.8|2219.3|2213.3|2218.5|2212.5|5
1621523960000|2021-05-20 15:19:20|2219.1|2213.1|2218.8|2212.8|2219.1|2213.1|2218.5|2212.5|7
1621523970000|2021-05-20 15:19:30|2218.5|2212.5|2218.4|2212.4|2218.8|2212.8|2218.4|2212.4|4
1621523980000|2021-05-20 15:19:40|2218.3|2212.3|2218.5|2212.5|2219|2213|2218.3|2212.3|8
1621523990000|2021-05-20 15:19:50|2218.4|2212.4|2216|2210|2218.4|2212.4|2216|2210|12
1621524000000|2021-05-20 15:20:00|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|2215.8|2209.8|3
1621524030000|2021-05-20 15:20:30|2215.8|2209.8|2214.8|2208.8|2215.8|2209.8|2214.8|2208.8|2
1621524060000|2021-05-20 15:21:00|2214.5|2208.5|2215.3|2209.3|2215.4|2209.4|2214.5|2208.5|5
1621524070000|2021-05-20 15:21:10|2215.5|2209.5|2216.3|2210.3|2217.3|2211.3|2215.5|2209.5|7
1621524090000|2021-05-20 15:21:30|2216|2210|2215.5|2209.5|2216|2210|2215.5|2209.5|2
1621524110000|2021-05-20 15:21:50|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|1
1621524120000|2021-05-20 15:22:00|2215.1|2209.1|2215.3|2209.3|2215.5|2209.5|2215.1|2209.1|4
1621524140000|2021-05-20 15:22:20|2215.5|2209.5|2215.9|2209.9|2216.3|2210.3|2215.5|2209.5|5
1621524180000|2021-05-20 15:23:00|2215.3|2209.3|2215.4|2209.4|2215.4|2209.4|2215.3|2209.3|2
1621524190000|2021-05-20 15:23:10|2215.8|2209.8|2214.9|2208.9|2215.8|2209.8|2214.9|2208.9|5
1621524220000|2021-05-20 15:23:40|2215.4|2209.4|2216|2210|2216.5|2210.5|2215.4|2209.4|6
1621524250000|2021-05-20 15:24:10|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|1
1621524260000|2021-05-20 15:24:20|2216|2210|2214.9|2208.9|2216|2210|2214.9|2208.9|5
1621524280000|2021-05-20 15:24:40|2214.8|2208.8|2214.8|2208.8|2215|2209|2214.8|2208.8|5
1621524290000|2021-05-20 15:24:50|2215|2209|2216.3|2210.3|2216.3|2210.3|2215|2209|5
1621524300000|2021-05-20 15:25:00|2216.1|2210.1|2215.6|2209.6|2216.1|2210.1|2215.6|2209.6|4
1621524320000|2021-05-20 15:25:20|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|1
1621524340000|2021-05-20 15:25:40|2215.6|2209.6|2215.5|2209.5|2215.6|2209.6|2215.5|2209.5|2
1621524370000|2021-05-20 15:26:10|2215.6|2209.6|2217|2211|2217|2211|2215.6|2209.6|4
1621524380000|2021-05-20 15:26:20|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|1
1621524390000|2021-05-20 15:26:30|2216.8|2210.8|2216.5|2210.5|2216.8|2210.8|2216.5|2210.5|2
1621524420000|2021-05-20 15:27:00|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|1
1621524430000|2021-05-20 15:27:10|2217|2211|2216.6|2210.6|2217.3|2211.3|2216.6|2210.6|3
1621524440000|2021-05-20 15:27:20|2217|2211|2218|2212|2218|2212|2216.9|2210.9|5
1621524450000|2021-05-20 15:27:30|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|1
1621524460000|2021-05-20 15:27:40|2218.3|2212.3|2217.4|2211.4|2218.3|2212.3|2217.4|2211.4|3
1621524470000|2021-05-20 15:27:50|2217.3|2211.3|2216.9|2210.9|2217.3|2211.3|2216.9|2210.9|3
1621524500000|2021-05-20 15:28:20|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|1
1621524510000|2021-05-20 15:28:30|2216|2210|2215.8|2209.8|2217|2211|2215.5|2209.5|10
1621524520000|2021-05-20 15:28:40|2215.6|2209.6|2216.8|2210.8|2217|2211|2215.6|2209.6|7
1621524530000|2021-05-20 15:28:50|2216.6|2210.6|2216.5|2210.5|2216.6|2210.6|2216.1|2210.1|4
1621524550000|2021-05-20 15:29:10|2215.9|2209.9|2216|2210|2216|2210|2215.4|2209.4|6
1621524590000|2021-05-20 15:29:50|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2216|2210|3
1621524600000|2021-05-20 15:30:00|2216|2210|2216.3|2210.3|2216.3|2210.3|2216|2210|2
1621524610000|2021-05-20 15:30:10|2216.5|2210.5|2217.1|2211.1|2217.1|2211.1|2216.5|2210.5|5
1621524620000|2021-05-20 15:30:20|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|1
1621524640000|2021-05-20 15:30:40|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|1
1621524650000|2021-05-20 15:30:50|2217.3|2211.3|2217.1|2211.1|2217.3|2211.3|2217.1|2211.1|2
1621524660000|2021-05-20 15:31:00|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|1
1621524670000|2021-05-20 15:31:10|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|1
1621524690000|2021-05-20 15:31:30|2217.4|2211.4|2216.9|2210.9|2217.4|2211.4|2216.9|2210.9|3
1621524700000|2021-05-20 15:31:40|2217|2211|2217.1|2211.1|2217.1|2211.1|2217|2211|2
1621524720000|2021-05-20 15:32:00|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|1
1621524730000|2021-05-20 15:32:10|2217|2211|2217.1|2211.1|2217.1|2211.1|2217|2211|2
1621524760000|2021-05-20 15:32:40|2217|2211|2217|2211|2217|2211|2217|2211|1
1621524810000|2021-05-20 15:33:30|2216.8|2210.8|2216.5|2210.5|2216.8|2210.8|2216.5|2210.5|2
1621524850000|2021-05-20 15:34:10|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|1
1621524870000|2021-05-20 15:34:30|2216.8|2210.8|2218.8|2212.8|2218.8|2212.8|2216.8|2210.8|4
1621524920000|2021-05-20 15:35:20|2219|2213|2219.3|2213.3|2219.3|2213.3|2219|2213|2
1621524930000|2021-05-20 15:35:30|2219.4|2213.4|2219|2213|2219.4|2213.4|2219|2213|2
1621524950000|2021-05-20 15:35:50|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|1
1621524960000|2021-05-20 15:36:00|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|1
1621525000000|2021-05-20 15:36:40|2218.6|2212.6|2218.6|2212.6|2218.6|2212.6|2218.6|2212.6|1
1621525040000|2021-05-20 15:37:20|2218.8|2212.8|2219|2213|2219|2213|2218.8|2212.8|2
1621525050000|2021-05-20 15:37:30|2218.5|2212.5|2218.3|2212.3|2218.5|2212.5|2218.3|2212.3|2
1621525070000|2021-05-20 15:37:50|2218|2212|2217.6|2211.6|2218|2212|2217.6|2211.6|3
1621525090000|2021-05-20 15:38:10|2217.4|2211.4|2217.3|2211.3|2217.4|2211.4|2217.3|2211.3|2
1621525170000|2021-05-20 15:39:30|2217|2211|2217|2211|2217|2211|2217|2211|1
1621525180000|2021-05-20 15:39:40|2217.3|2211.3|2217|2211|2217.3|2211.3|2217|2211|2
1621525190000|2021-05-20 15:39:50|2217.1|2211.1|2217.3|2211.3|2217.3|2211.3|2217.1|2211.1|2
1621525200000|2021-05-20 15:40:00|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|1
1621525220000|2021-05-20 15:40:20|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|1
1621525260000|2021-05-20 15:41:00|2217|2211|2217|2211|2217|2211|2217|2211|1
1621525280000|2021-05-20 15:41:20|2216.5|2210.5|2217.3|2211.3|2217.3|2211.3|2216.5|2210.5|6
1621525320000|2021-05-20 15:42:00|2217.1|2211.1|2217|2211|2217.1|2211.1|2217|2211|2
1621525360000|2021-05-20 15:42:40|2216.5|2210.5|2216.8|2210.8|2216.8|2210.8|2216.5|2210.5|2
1621525410000|2021-05-20 15:43:30|2216.3|2210.3|2217|2211|2217|2211|2216.3|2210.3|3
1621525420000|2021-05-20 15:43:40|2217.3|2211.3|2217.5|2211.5|2217.5|2211.5|2217.3|2211.3|2
1621525440000|2021-05-20 15:44:00|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|1
1621525450000|2021-05-20 15:44:10|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|1
1621525510000|2021-05-20 15:45:10|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|1
1621525520000|2021-05-20 15:45:20|2217.9|2211.9|2219|2213|2219|2213|2217.9|2211.9|5
1621525530000|2021-05-20 15:45:30|2219.3|2213.3|2220.1|2214.1|2220.3|2214.3|2219.3|2213.3|4
1621525550000|2021-05-20 15:45:50|2219.8|2213.8|2218.5|2212.5|2219.8|2213.8|2218.5|2212.5|2
1621525560000|2021-05-20 15:46:00|2219|2213|2218.3|2212.3|2219|2213|2218.3|2212.3|2
1621525580000|2021-05-20 15:46:20|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|1
1621525590000|2021-05-20 15:46:30|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|1
1621525620000|2021-05-20 15:47:00|2218|2212|2218|2212|2218|2212|2218|2212|1
1621525640000|2021-05-20 15:47:20|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|1
1621525740000|2021-05-20 15:49:00|2217.9|2211.9|2216.8|2210.8|2217.9|2211.9|2216.8|2210.8|4
1621525830000|2021-05-20 15:50:30|2216.9|2210.9|2217.1|2211.1|2217.1|2211.1|2216.9|2210.9|2
1621526060000|2021-05-20 15:54:20|2217|2211|2216.9|2210.9|2217|2211|2216.9|2210.9|2
1621526110000|2021-05-20 15:55:10|2217|2211|2217.3|2211.3|2217.3|2211.3|2217|2211|2
1621526120000|2021-05-20 15:55:20|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|1
1621526200000|2021-05-20 15:56:40|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|1
1621526220000|2021-05-20 15:57:00|2218|2212|2218.4|2212.4|2218.4|2212.4|2218|2212|2
1621526240000|2021-05-20 15:57:20|2219.3|2213.3|2219.5|2213.5|2219.5|2213.5|2219.1|2213.1|3
1621526250000|2021-05-20 15:57:30|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|1
1621526310000|2021-05-20 15:58:30|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|1
1621526360000|2021-05-20 15:59:20|2220.8|2214.8|2220.5|2214.5|2220.8|2214.8|2220.5|2214.5|2
1621526370000|2021-05-20 15:59:30|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|1
1621526390000|2021-05-20 15:59:50|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|1
1621526400000|2021-05-20 16:00:00|2221|2215|2221.8|2215.8|2221.8|2215.8|2221|2215|5
1621526410000|2021-05-20 16:00:10|2221.5|2215.5|2221.9|2215.9|2221.9|2215.9|2221.4|2215.4|5
1621526420000|2021-05-20 16:00:20|2222.1|2216.1|2223.5|2217.5|2223.5|2217.5|2222.1|2216.1|2
1621526460000|2021-05-20 16:01:00|2223.6|2217.6|2224|2218|2224|2218|2223.6|2217.6|2
1621526470000|2021-05-20 16:01:10|2224.3|2218.3|2224|2218|2224.3|2218.3|2224|2218|2
1621526540000|2021-05-20 16:02:20|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|1
1621526560000|2021-05-20 16:02:40|2224|2218|2224|2218|2224|2218|2224|2218|1
1621526580000|2021-05-20 16:03:00|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|1
1621526650000|2021-05-20 16:04:10|2223.5|2217.5|2223.8|2217.8|2223.8|2217.8|2223.5|2217.5|2
1621526680000|2021-05-20 16:04:40|2224|2218|2224|2218|2224|2218|2224|2218|1
1621526730000|2021-05-20 16:05:30|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|1
1621526750000|2021-05-20 16:05:50|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|1
1621526790000|2021-05-20 16:06:30|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|1
1621526840000|2021-05-20 16:07:20|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|1
1621526880000|2021-05-20 16:08:00|2224.3|2218.3|2224.3|2218.3|2224.4|2218.4|2224.3|2218.3|3
1621526910000|2021-05-20 16:08:30|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|1
1621526940000|2021-05-20 16:09:00|2224.1|2218.1|2224.1|2218.1|2224.1|2218.1|2224.1|2218.1|1
1621526990000|2021-05-20 16:09:50|2224|2218|2224|2218|2224|2218|2224|2218|1
1621527060000|2021-05-20 16:11:00|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|1
1621527070000|2021-05-20 16:11:10|2224|2218|2223|2217|2224|2218|2223|2217|4
1621527090000|2021-05-20 16:11:30|2222.8|2216.8|2222.5|2216.5|2222.8|2216.8|2222.5|2216.5|2
1621527100000|2021-05-20 16:11:40|2223.3|2217.3|2223.1|2217.1|2223.4|2217.4|2223.1|2217.1|4
1621527120000|2021-05-20 16:12:00|2223.3|2217.3|2224|2218|2224.3|2218.3|2223.3|2217.3|3
1621527150000|2021-05-20 16:12:30|2223.6|2217.6|2224.3|2218.3|2224.3|2218.3|2223.6|2217.6|2
1621527220000|2021-05-20 16:13:40|2224|2218|2224|2218|2224|2218|2224|2218|1
1621527270000|2021-05-20 16:14:30|2223.5|2217.5|2222.3|2216.3|2223.5|2217.5|2222.3|2216.3|4
1621527300000|2021-05-20 16:15:00|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|1
1621527350000|2021-05-20 16:15:50|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|1
1621527380000|2021-05-20 16:16:20|2222.5|2216.5|2222.4|2216.4|2222.9|2216.9|2222.4|2216.4|7
1621527390000|2021-05-20 16:16:30|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|1
1621527450000|2021-05-20 16:17:30|2222|2216|2222.3|2216.3|2222.4|2216.4|2222|2216|3
1621527460000|2021-05-20 16:17:40|2221.8|2215.8|2222.9|2216.9|2222.9|2216.9|2221.8|2215.8|4
1621527490000|2021-05-20 16:18:10|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|1
1621527500000|2021-05-20 16:18:20|2223.5|2217.5|2223.9|2217.9|2223.9|2217.9|2223.5|2217.5|4
1621527520000|2021-05-20 16:18:40|2224|2218|2224|2218|2224|2218|2224|2218|1
1621527530000|2021-05-20 16:18:50|2224.5|2218.5|2224|2218|2224.5|2218.5|2224|2218|5
1621527550000|2021-05-20 16:19:10|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|1
1621527560000|2021-05-20 16:19:20|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|1
1621527570000|2021-05-20 16:19:30|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|1
1621527610000|2021-05-20 16:20:10|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|1
1621527620000|2021-05-20 16:20:20|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|1
1621527630000|2021-05-20 16:20:30|2224.5|2218.5|2224.8|2218.8|2224.8|2218.8|2224.3|2218.3|3
1621527660000|2021-05-20 16:21:00|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|1
1621527690000|2021-05-20 16:21:30|2225|2219|2224.4|2218.4|2225|2219|2224.4|2218.4|2
1621527750000|2021-05-20 16:22:30|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|2224.4|2218.4|3
1621527760000|2021-05-20 16:22:40|2224.4|2218.4|2224.6|2218.6|2224.6|2218.6|2224.4|2218.4|2
1621527780000|2021-05-20 16:23:00|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|1
1621527830000|2021-05-20 16:23:50|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|1
1621527890000|2021-05-20 16:24:50|2224.4|2218.4|2224.6|2218.6|2224.6|2218.6|2224.4|2218.4|2
1621527910000|2021-05-20 16:25:10|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|1
1621527940000|2021-05-20 16:25:40|2223.9|2217.9|2223.3|2217.3|2223.9|2217.9|2223.3|2217.3|2
1621527960000|2021-05-20 16:26:00|2223|2217|2223|2217|2223|2217|2223|2217|1
1621528180000|2021-05-20 16:29:40|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|1
1621528200000|2021-05-20 16:30:00|2222|2216|2222|2216|2222|2216|2222|2216|1
1621528220000|2021-05-20 16:30:20|2221.6|2215.6|2221.5|2215.5|2221.6|2215.6|2221.5|2215.5|2
1621528230000|2021-05-20 16:30:30|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|1
1621528320000|2021-05-20 16:32:00|2221|2215|2220.6|2214.6|2221|2215|2220.6|2214.6|3
1621528330000|2021-05-20 16:32:10|2220.4|2214.4|2220.6|2214.6|2220.6|2214.6|2220.4|2214.4|2
1621528390000|2021-05-20 16:33:10|2220.4|2214.4|2220.5|2214.5|2220.5|2214.5|2220.4|2214.4|2
1621528400000|2021-05-20 16:33:20|2220.3|2214.3|2220.4|2214.4|2220.6|2214.6|2220.3|2214.3|3
1621528640000|2021-05-20 16:37:20|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|1
1621528710000|2021-05-20 16:38:30|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|1
1621528770000|2021-05-20 16:39:30|2219.5|2213.5|2219.4|2213.4|2219.5|2213.5|2219.3|2213.3|3
1621528780000|2021-05-20 16:39:40|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|2219|2213|3
1621528920000|2021-05-20 16:42:00|2219.5|2213.5|2220.6|2214.6|2220.6|2214.6|2219.5|2213.5|3
1621528950000|2021-05-20 16:42:30|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|1
1621528960000|2021-05-20 16:42:40|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|1
1621528990000|2021-05-20 16:43:10|2223.3|2217.3|2223.5|2217.5|2223.5|2217.5|2223.3|2217.3|2
1621529030000|2021-05-20 16:43:50|2223|2217|2222.8|2216.8|2223|2217|2222.8|2216.8|2
1621529700000|2021-05-20 16:55:00|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|1
1621529860000|2021-05-20 16:57:40|2222.8|2216.8|2223|2217|2223|2217|2222.8|2216.8|2
1621529890000|2021-05-20 16:58:10|2222.4|2216.4|2223|2217|2223|2217|2222.4|2216.4|2
1621529900000|2021-05-20 16:58:20|2222.4|2216.4|2223|2217|2223|2217|2222.4|2216.4|2
1621529930000|2021-05-20 16:58:50|2222.8|2216.8|2222.5|2216.5|2222.8|2216.8|2222.5|2216.5|2
1621529940000|2021-05-20 16:59:00|2222.6|2216.6|2223.3|2217.3|2223.3|2217.3|2222.6|2216.6|4
1621529950000|2021-05-20 16:59:10|2223.8|2217.8|2224.5|2218.5|2224.5|2218.5|2223.6|2217.6|6
1621529960000|2021-05-20 16:59:20|2224.6|2218.6|2225.6|2219.6|2225.6|2219.6|2224.6|2218.6|4
1621555320000|2021-05-21 00:02:00|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|1
1621555350000|2021-05-21 00:02:30|2212.6|2206.6|2212.8|2206.8|2212.8|2206.8|2212.5|2206.5|12
1621555360000|2021-05-21 00:02:40|2212.5|2206.5|2212.8|2206.8|2212.8|2206.8|2212.5|2206.5|4
1621555370000|2021-05-21 00:02:50|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|2212.4|2206.4|5
1621555380000|2021-05-21 00:03:00|2212.4|2206.4|2212.6|2206.6|2212.6|2206.6|2212.4|2206.4|2
1621555410000|2021-05-21 00:03:30|2212.4|2206.4|2212.6|2206.6|2212.6|2206.6|2212.4|2206.4|2
1621555420000|2021-05-21 00:03:40|2212.4|2206.4|2212.9|2206.9|2212.9|2206.9|2212.4|2206.4|5
1621555440000|2021-05-21 00:04:00|2212.6|2206.6|2212.9|2206.9|2212.9|2206.9|2212.6|2206.6|2
1621555450000|2021-05-21 00:04:10|2212.6|2206.6|2212.9|2206.9|2212.9|2206.9|2212.6|2206.6|12
1621555550000|2021-05-21 00:05:50|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|1
1621555640000|2021-05-21 00:07:20|2213.3|2207.3|2216.6|2210.6|2216.6|2210.6|2213.3|2207.3|3
1621555650000|2021-05-21 00:07:30|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|1
1621555680000|2021-05-21 00:08:00|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|1
1621555690000|2021-05-21 00:08:10|2218.8|2212.8|2219.5|2213.5|2219.5|2213.5|2218.8|2212.8|5
1621555700000|2021-05-21 00:08:20|2220.9|2214.9|2222|2216|2222|2216|2220.9|2214.9|9
1621555760000|2021-05-21 00:09:20|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|1
1621556120000|2021-05-21 00:15:20|2221.6|2215.6|2221.6|2215.6|2221.6|2215.6|2221.6|2215.6|1
1621556180000|2021-05-21 00:16:20|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|1
1621556300000|2021-05-21 00:18:20|2221.4|2215.4|2219.9|2213.9|2221.4|2215.4|2219.9|2213.9|2
1621556310000|2021-05-21 00:18:30|2219.6|2213.6|2218.9|2212.9|2219.6|2213.6|2218.9|2212.9|6
1621556320000|2021-05-21 00:18:40|2219.1|2213.1|2219.6|2213.6|2219.6|2213.6|2218.9|2212.9|4
1621556330000|2021-05-21 00:18:50|2219.9|2213.9|2219.9|2213.9|2220|2214|2219.9|2213.9|3
1621557180000|2021-05-21 00:33:00|2220|2214|2220|2214|2220|2214|2220|2214|1
1621557240000|2021-05-21 00:34:00|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|1
1621557270000|2021-05-21 00:34:30|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|1
1621557650000|2021-05-21 00:40:50|2220.5|2214.5|2220.6|2214.6|2220.6|2214.6|2220.5|2214.5|2
1621557660000|2021-05-21 00:41:00|2220.3|2214.3|2219.9|2213.9|2220.3|2214.3|2219.6|2213.6|4
1621557750000|2021-05-21 00:42:30|2220|2214|2220|2214|2220|2214|2220|2214|1
1621557760000|2021-05-21 00:42:40|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|1
1621558150000|2021-05-21 00:49:10|2219.6|2213.6|2216.3|2210.3|2219.6|2213.6|2215.8|2209.8|3
1621558170000|2021-05-21 00:49:30|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|1
1621558560000|2021-05-21 00:56:00|2216.9|2210.9|2219|2213|2219.1|2213.1|2216.9|2210.9|6
1621558570000|2021-05-21 00:56:10|2219.3|2213.3|2219.5|2213.5|2219.5|2213.5|2219.3|2213.3|2
1621558590000|2021-05-21 00:56:30|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|1
1621558760000|2021-05-21 00:59:20|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|1
1621558780000|2021-05-21 00:59:40|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|1
1621558800000|2021-05-21 01:00:00|2219.1|2213.1|2219.6|2213.6|2219.6|2213.6|2219.1|2213.1|2
1621558840000|2021-05-21 01:00:40|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|1
1621558860000|2021-05-21 01:01:00|2219.6|2213.6|2219.9|2213.9|2219.9|2213.9|2219.6|2213.6|4
1621558870000|2021-05-21 01:01:10|2219.6|2213.6|2217.4|2211.4|2219.6|2213.6|2216.6|2210.6|10
1621558880000|2021-05-21 01:01:20|2217.5|2211.5|2217|2211|2217.5|2211.5|2217|2211|4
1621558890000|2021-05-21 01:01:30|2217.4|2211.4|2217.6|2211.6|2217.6|2211.6|2217.1|2211.1|6
1621558900000|2021-05-21 01:01:40|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|1
1621558950000|2021-05-21 01:02:30|2218.1|2212.1|2219.9|2213.9|2219.9|2213.9|2218.1|2212.1|2
1621558960000|2021-05-21 01:02:40|2220.3|2214.3|2220.8|2214.8|2220.8|2214.8|2220.3|2214.3|2
1621558970000|2021-05-21 01:02:50|2221.5|2215.5|2219.9|2213.9|2221.5|2215.5|2219.9|2213.9|4
1621559040000|2021-05-21 01:04:00|2219.6|2213.6|2218.9|2212.9|2219.6|2213.6|2218.9|2212.9|4
1621559050000|2021-05-21 01:04:10|2218.6|2212.6|2218.9|2212.9|2218.9|2212.9|2218.6|2212.6|2
1621559060000|2021-05-21 01:04:20|2218.6|2212.6|2218.5|2212.5|2218.6|2212.6|2218.5|2212.5|2
1621559070000|2021-05-21 01:04:30|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|1
1621559080000|2021-05-21 01:04:40|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|1
1621559100000|2021-05-21 01:05:00|2218.9|2212.9|2219.4|2213.4|2220.9|2214.9|2218.9|2212.9|11
1621559140000|2021-05-21 01:05:40|2219.6|2213.6|2220.4|2214.4|2220.4|2214.4|2219.6|2213.6|3
1621559150000|2021-05-21 01:05:50|2220.5|2214.5|2221.3|2215.3|2221.3|2215.3|2220.5|2214.5|4
1621559180000|2021-05-21 01:06:20|2221|2215|2221.4|2215.4|2222|2216|2220.8|2214.8|5
1621559190000|2021-05-21 01:06:30|2222.6|2216.6|2221.4|2215.4|2222.8|2216.8|2221.4|2215.4|3
1621559200000|2021-05-21 01:06:40|2221.1|2215.1|2221.1|2215.1|2221.1|2215.1|2221.1|2215.1|1
1621559280000|2021-05-21 01:08:00|2220.4|2214.4|2221.6|2215.6|2221.6|2215.6|2220.1|2214.1|3
1621559290000|2021-05-21 01:08:10|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|1
1621559300000|2021-05-21 01:08:20|2221.6|2215.6|2221.5|2215.5|2221.6|2215.6|2221.5|2215.5|2
1621559350000|2021-05-21 01:09:10|2222.9|2216.9|2223.4|2217.4|2223.4|2217.4|2222.9|2216.9|2
1621559360000|2021-05-21 01:09:20|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|1
1621559410000|2021-05-21 01:10:10|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|1
1621559460000|2021-05-21 01:11:00|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|1
1621559480000|2021-05-21 01:11:20|2221.6|2215.6|2221.4|2215.4|2221.6|2215.6|2221.4|2215.4|2
1621559490000|2021-05-21 01:11:30|2221.1|2215.1|2221.1|2215.1|2221.1|2215.1|2221.1|2215.1|1
1621560050000|2021-05-21 01:20:50|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|1
1621560060000|2021-05-21 01:21:00|2221|2215|2220.9|2214.9|2221|2215|2220.9|2214.9|2
1621560120000|2021-05-21 01:22:00|2220.3|2214.3|2220.1|2214.1|2220.3|2214.3|2220.1|2214.1|2
1621560130000|2021-05-21 01:22:10|2219.5|2213.5|2219.3|2213.3|2219.8|2213.8|2219.1|2213.1|6
1621560140000|2021-05-21 01:22:20|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|1
1621560170000|2021-05-21 01:22:50|2219.3|2213.3|2219.4|2213.4|2219.4|2213.4|2219.3|2213.3|2
1621560180000|2021-05-21 01:23:00|2219.9|2213.9|2220.6|2214.6|2220.6|2214.6|2219.4|2213.4|8
1621560320000|2021-05-21 01:25:20|2220.4|2214.4|2220.1|2214.1|2220.4|2214.4|2220.1|2214.1|2
1621560400000|2021-05-21 01:26:40|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|1
1621560430000|2021-05-21 01:27:10|2219.6|2213.6|2219.5|2213.5|2219.6|2213.6|2219.5|2213.5|2
1621560460000|2021-05-21 01:27:40|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|1
1621560470000|2021-05-21 01:27:50|2218.6|2212.6|2217.9|2211.9|2218.6|2212.6|2217.9|2211.9|3
1621560480000|2021-05-21 01:28:00|2217.6|2211.6|2216.6|2210.6|2217.6|2211.6|2216.6|2210.6|13
1621560490000|2021-05-21 01:28:10|2217|2211|2216.8|2210.8|2217|2211|2216.6|2210.6|3
1621560500000|2021-05-21 01:28:20|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|1
1621560550000|2021-05-21 01:29:10|2216.8|2210.8|2216.5|2210.5|2216.8|2210.8|2216.5|2210.5|2
1621560560000|2021-05-21 01:29:20|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|1
1621560580000|2021-05-21 01:29:40|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|1
1621560870000|2021-05-21 01:34:30|2217|2211|2219.1|2213.1|2219.9|2213.9|2217|2211|9
1621560880000|2021-05-21 01:34:40|2219|2213|2219.4|2213.4|2219.4|2213.4|2219|2213|4
1621561010000|2021-05-21 01:36:50|2219.3|2213.3|2219.4|2213.4|2219.4|2213.4|2219.3|2213.3|4
1621561020000|2021-05-21 01:37:00|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|1
1621561090000|2021-05-21 01:38:10|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|1
1621561110000|2021-05-21 01:38:30|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|1
1621561120000|2021-05-21 01:38:40|2219.6|2213.6|2219.8|2213.8|2219.9|2213.9|2219.6|2213.6|3
1621561130000|2021-05-21 01:38:50|2219.9|2213.9|2220.1|2214.1|2220.1|2214.1|2219.8|2213.8|4
1621561180000|2021-05-21 01:39:40|2220|2214|2220|2214|2220|2214|2220|2214|1
1621561200000|2021-05-21 01:40:00|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|1
1621561290000|2021-05-21 01:41:30|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|1
1621561300000|2021-05-21 01:41:40|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|1
1621561440000|2021-05-21 01:44:00|2218|2212|2216.9|2210.9|2218|2212|2216.6|2210.6|3
1621561450000|2021-05-21 01:44:10|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|1
1621561460000|2021-05-21 01:44:20|2217.1|2211.1|2217.4|2211.4|2217.5|2211.5|2217|2211|10
1621561470000|2021-05-21 01:44:30|2217.1|2211.1|2217.4|2211.4|2217.5|2211.5|2217.1|2211.1|3
1621561520000|2021-05-21 01:45:20|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|1
1621561530000|2021-05-21 01:45:30|2217.6|2211.6|2218|2212|2218.1|2212.1|2217.6|2211.6|4
1621561610000|2021-05-21 01:46:50|2217.8|2211.8|2217.1|2211.1|2217.8|2211.8|2216.8|2210.8|5
1621561620000|2021-05-21 01:47:00|2216.5|2210.5|2215.1|2209.1|2216.5|2210.5|2215.1|2209.1|6
1621561630000|2021-05-21 01:47:10|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|1
1621561650000|2021-05-21 01:47:30|2215.1|2209.1|2216.6|2210.6|2217.1|2211.1|2215.1|2209.1|7
1621561660000|2021-05-21 01:47:40|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|1
1621561680000|2021-05-21 01:48:00|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|1
1621561950000|2021-05-21 01:52:30|2216.9|2210.9|2216.6|2210.6|2216.9|2210.9|2216.6|2210.6|2
1621561970000|2021-05-21 01:52:50|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|1
1621561980000|2021-05-21 01:53:00|2217.5|2211.5|2217.9|2211.9|2217.9|2211.9|2217.5|2211.5|6
1621562040000|2021-05-21 01:54:00|2220.6|2214.6|2220.4|2214.4|2220.6|2214.6|2220.4|2214.4|2
1621562050000|2021-05-21 01:54:10|2220.6|2214.6|2220.9|2214.9|2220.9|2214.9|2220.6|2214.6|2
1621562060000|2021-05-21 01:54:20|2220.8|2214.8|2221.3|2215.3|2221.5|2215.5|2220.8|2214.8|5
1621562070000|2021-05-21 01:54:30|2221.8|2215.8|2221.3|2215.3|2221.8|2215.8|2221.1|2215.1|5
1621562080000|2021-05-21 01:54:40|2222.1|2216.1|2222.3|2216.3|2222.3|2216.3|2222.1|2216.1|2
1621562090000|2021-05-21 01:54:50|2222.9|2216.9|2221.4|2215.4|2222.9|2216.9|2221.4|2215.4|4
1621562100000|2021-05-21 01:55:00|2220.4|2214.4|2220.4|2214.4|2220.5|2214.5|2219.4|2213.4|7
1621562110000|2021-05-21 01:55:10|2221.1|2215.1|2221.4|2215.4|2221.5|2215.5|2220.4|2214.4|8
1621562130000|2021-05-21 01:55:30|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|1
1621562180000|2021-05-21 01:56:20|2221.4|2215.4|2221.5|2215.5|2221.5|2215.5|2221.4|2215.4|2
1621562230000|2021-05-21 01:57:10|2221.6|2215.6|2221.6|2215.6|2221.6|2215.6|2221.6|2215.6|1
1621562250000|2021-05-21 01:57:30|2221.4|2215.4|2221.1|2215.1|2221.4|2215.4|2221.1|2215.1|4
1621562260000|2021-05-21 01:57:40|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|1
1621562270000|2021-05-21 01:57:50|2221|2215|2221|2215|2221|2215|2221|2215|1
1621562280000|2021-05-21 01:58:00|2220.9|2214.9|2220.9|2214.9|2220.9|2214.9|2220.9|2214.9|1
1621562290000|2021-05-21 01:58:10|2220.4|2214.4|2219.6|2213.6|2220.4|2214.4|2219.6|2213.6|2
1621562300000|2021-05-21 01:58:20|2219.8|2213.8|2219.1|2213.1|2219.8|2213.8|2219.1|2213.1|4
1621562310000|2021-05-21 01:58:30|2219|2213|2218.8|2212.8|2219|2213|2218.8|2212.8|2
1621562320000|2021-05-21 01:58:40|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|1
1621562330000|2021-05-21 01:58:50|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|1
1621562340000|2021-05-21 01:59:00|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|1
1621562370000|2021-05-21 01:59:30|2217.5|2211.5|2217.6|2211.6|2217.6|2211.6|2217.5|2211.5|2
1621562380000|2021-05-21 01:59:40|2217.4|2211.4|2215.3|2209.3|2217.4|2211.4|2214.8|2208.8|5
1621562400000|2021-05-21 02:00:00|2215.1|2209.1|2214.9|2208.9|2215.1|2209.1|2214.1|2208.1|6
1621562420000|2021-05-21 02:00:20|2214.1|2208.1|2213.6|2207.6|2214.1|2208.1|2213.6|2207.6|5
1621562430000|2021-05-21 02:00:30|2214.4|2208.4|2213.8|2207.8|2214.4|2208.4|2213.8|2207.8|2
1621562440000|2021-05-21 02:00:40|2214.4|2208.4|2214.1|2208.1|2214.4|2208.4|2214.1|2208.1|2
1621562480000|2021-05-21 02:01:20|2214.4|2208.4|2215.1|2209.1|2215.1|2209.1|2214.4|2208.4|5
1621562490000|2021-05-21 02:01:30|2215.6|2209.6|2215.4|2209.4|2215.6|2209.6|2215.4|2209.4|2
1621562500000|2021-05-21 02:01:40|2215.3|2209.3|2215.4|2209.4|2215.4|2209.4|2215.3|2209.3|2
1621562510000|2021-05-21 02:01:50|2215.1|2209.1|2214.6|2208.6|2215.1|2209.1|2214.6|2208.6|3
1621562520000|2021-05-21 02:02:00|2214.9|2208.9|2215.4|2209.4|2215.4|2209.4|2214.9|2208.9|2
1621562530000|2021-05-21 02:02:10|2215.1|2209.1|2214.8|2208.8|2215.1|2209.1|2214.6|2208.6|3
1621562540000|2021-05-21 02:02:20|2214.9|2208.9|2214.6|2208.6|2215.4|2209.4|2214.6|2208.6|5
1621562550000|2021-05-21 02:02:30|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|1
1621562560000|2021-05-21 02:02:40|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|1
1621562600000|2021-05-21 02:03:20|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|1
1621562630000|2021-05-21 02:03:50|2213.1|2207.1|2212.4|2206.4|2213.1|2207.1|2211.1|2205.1|10
1621562640000|2021-05-21 02:04:00|2212.1|2206.1|2212.4|2206.4|2212.4|2206.4|2212.1|2206.1|3
1621562650000|2021-05-21 02:04:10|2212.3|2206.3|2212.3|2206.3|2212.4|2206.4|2212.3|2206.3|3
1621562670000|2021-05-21 02:04:30|2212.4|2206.4|2212.1|2206.1|2212.4|2206.4|2212.1|2206.1|3
1621562700000|2021-05-21 02:05:00|2212|2206|2211|2205|2212|2206|2211|2205|2
1621562710000|2021-05-21 02:05:10|2211.1|2205.1|2211.4|2205.4|2211.4|2205.4|2210.9|2204.9|6
1621562720000|2021-05-21 02:05:20|2211.5|2205.5|2211.6|2205.6|2211.6|2205.6|2211.3|2205.3|4
1621562740000|2021-05-21 02:05:40|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|1
1621562760000|2021-05-21 02:06:00|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|1
1621562780000|2021-05-21 02:06:20|2212.4|2206.4|2213.9|2207.9|2214.6|2208.6|2212.4|2206.4|6
1621562790000|2021-05-21 02:06:30|2213.6|2207.6|2213.6|2207.6|2214|2208|2213.6|2207.6|4
1621562800000|2021-05-21 02:06:40|2213.9|2207.9|2213.6|2207.6|2213.9|2207.9|2213.6|2207.6|6
1621562810000|2021-05-21 02:06:50|2213.9|2207.9|2213.6|2207.6|2213.9|2207.9|2213.6|2207.6|2
1621562820000|2021-05-21 02:07:00|2213.9|2207.9|2213.6|2207.6|2213.9|2207.9|2213.6|2207.6|2
1621562850000|2021-05-21 02:07:30|2213.1|2207.1|2213|2207|2213.1|2207.1|2213|2207|2
1621562860000|2021-05-21 02:07:40|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|1
1621562900000|2021-05-21 02:08:20|2212.8|2206.8|2212.6|2206.6|2212.8|2206.8|2212.6|2206.6|2
1621562940000|2021-05-21 02:09:00|2212.4|2206.4|2212.4|2206.4|2212.4|2206.4|2212.4|2206.4|1
1621562980000|2021-05-21 02:09:40|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|1
1621563300000|2021-05-21 02:15:00|2211.8|2205.8|2211.9|2205.9|2212.1|2206.1|2211.6|2205.6|6
1621563310000|2021-05-21 02:15:10|2212|2206|2212.4|2206.4|2212.4|2206.4|2212|2206|3
1621563420000|2021-05-21 02:17:00|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|1
1621563520000|2021-05-21 02:18:40|2211.9|2205.9|2211.4|2205.4|2211.9|2205.9|2211.4|2205.4|3
1621563530000|2021-05-21 02:18:50|2211.6|2205.6|2211.4|2205.4|2211.6|2205.6|2211.1|2205.1|9
1621563540000|2021-05-21 02:19:00|2211.6|2205.6|2211.4|2205.4|2211.6|2205.6|2211.4|2205.4|4
1621563580000|2021-05-21 02:19:40|2211.1|2205.1|2210.9|2204.9|2211.1|2205.1|2210.9|2204.9|2
1621563670000|2021-05-21 02:21:10|2210.6|2204.6|2210.8|2204.8|2210.8|2204.8|2210.6|2204.6|2
1621563720000|2021-05-21 02:22:00|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|1
1621563840000|2021-05-21 02:24:00|2210.3|2204.3|2208.5|2202.5|2210.3|2204.3|2208.5|2202.5|4
1621564030000|2021-05-21 02:27:10|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|1
1621564080000|2021-05-21 02:28:00|2209.9|2203.9|2210.4|2204.4|2210.4|2204.4|2209.9|2203.9|2
1621564200000|2021-05-21 02:30:00|2210.1|2204.1|2209.9|2203.9|2210.1|2204.1|2209.9|2203.9|2
1621564210000|2021-05-21 02:30:10|2209.6|2203.6|2209.4|2203.4|2209.6|2203.6|2209.3|2203.3|4
1621564220000|2021-05-21 02:30:20|2209.3|2203.3|2207.6|2201.6|2209.3|2203.3|2207.4|2201.4|5
1621564230000|2021-05-21 02:30:30|2208.1|2202.1|2208.3|2202.3|2208.3|2202.3|2208.1|2202.1|2
1621564250000|2021-05-21 02:30:50|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|1
1621564260000|2021-05-21 02:31:00|2207.8|2201.8|2206.9|2200.9|2207.8|2201.8|2206.9|2200.9|3
1621564280000|2021-05-21 02:31:20|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|1
1621564290000|2021-05-21 02:31:30|2207.4|2201.4|2208.3|2202.3|2208.3|2202.3|2207.4|2201.4|4
1621564300000|2021-05-21 02:31:40|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|1
1621564310000|2021-05-21 02:31:50|2209.1|2203.1|2207.9|2201.9|2209.3|2203.3|2207.9|2201.9|4
1621564320000|2021-05-21 02:32:00|2209.6|2203.6|2207.9|2201.9|2209.6|2203.6|2207.9|2201.9|5
1621564330000|2021-05-21 02:32:10|2207.8|2201.8|2208|2202|2208.1|2202.1|2207.6|2201.6|6
1621564340000|2021-05-21 02:32:20|2207.8|2201.8|2206.4|2200.4|2207.8|2201.8|2206.3|2200.3|10
1621564350000|2021-05-21 02:32:30|2206.3|2200.3|2206.4|2200.4|2206.6|2200.6|2206.3|2200.3|4
1621564370000|2021-05-21 02:32:50|2206.3|2200.3|2206.1|2200.1|2206.3|2200.3|2205.5|2199.5|4
1621564390000|2021-05-21 02:33:10|2206.6|2200.6|2206.6|2200.6|2207.1|2201.1|2206.6|2200.6|5
1621564400000|2021-05-21 02:33:20|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|2206.3|2200.3|3
1621564410000|2021-05-21 02:33:30|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|1
1621564440000|2021-05-21 02:34:00|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|1
1621564460000|2021-05-21 02:34:20|2206.3|2200.3|2206.8|2200.8|2206.8|2200.8|2206.3|2200.3|3
1621564470000|2021-05-21 02:34:30|2207|2201|2207.5|2201.5|2207.5|2201.5|2207|2201|2
1621564480000|2021-05-21 02:34:40|2207.4|2201.4|2207.1|2201.1|2207.4|2201.4|2207.1|2201.1|2
1621564490000|2021-05-21 02:34:50|2206.9|2200.9|2207.3|2201.3|2207.3|2201.3|2206.9|2200.9|3
1621564500000|2021-05-21 02:35:00|2207.4|2201.4|2208|2202|2208|2202|2207.3|2201.3|5
1621564510000|2021-05-21 02:35:10|2208.3|2202.3|2208.4|2202.4|2208.4|2202.4|2208.3|2202.3|2
1621564530000|2021-05-21 02:35:30|2207.8|2201.8|2206.9|2200.9|2208.1|2202.1|2206.9|2200.9|4
1621564540000|2021-05-21 02:35:40|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|1
1621564550000|2021-05-21 02:35:50|2207.4|2201.4|2206.6|2200.6|2207.4|2201.4|2206.6|2200.6|3
1621564560000|2021-05-21 02:36:00|2207.4|2201.4|2205.9|2199.9|2207.4|2201.4|2205.8|2199.8|3
1621564580000|2021-05-21 02:36:20|2206.9|2200.9|2207.1|2201.1|2207.6|2201.6|2206.9|2200.9|11
1621564590000|2021-05-21 02:36:30|2207.3|2201.3|2206.6|2200.6|2207.4|2201.4|2206.6|2200.6|8
1621564600000|2021-05-21 02:36:40|2206.9|2200.9|2207|2201|2207|2201|2206.9|2200.9|2
1621564610000|2021-05-21 02:36:50|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|2207|2201|3
1621564620000|2021-05-21 02:37:00|2206.9|2200.9|2206.5|2200.5|2206.9|2200.9|2206.5|2200.5|4
1621564630000|2021-05-21 02:37:10|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|1
1621564650000|2021-05-21 02:37:30|2206.5|2200.5|2206.9|2200.9|2206.9|2200.9|2206.5|2200.5|3
1621564660000|2021-05-21 02:37:40|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|2206.9|2200.9|7
1621564670000|2021-05-21 02:37:50|2206.9|2200.9|2206.9|2200.9|2207.3|2201.3|2206.8|2200.8|10
1621564680000|2021-05-21 02:38:00|2207.1|2201.1|2207.4|2201.4|2207.4|2201.4|2207|2201|5
1621564690000|2021-05-21 02:38:10|2207.1|2201.1|2207.4|2201.4|2207.4|2201.4|2207.1|2201.1|2
1621564700000|2021-05-21 02:38:20|2207.5|2201.5|2208.1|2202.1|2208.1|2202.1|2207.5|2201.5|2
1621564840000|2021-05-21 02:40:40|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|1
1621564890000|2021-05-21 02:41:30|2208|2202|2208|2202|2208|2202|2208|2202|1
1621564990000|2021-05-21 02:43:10|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|1
1621565020000|2021-05-21 02:43:40|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|1
1621565090000|2021-05-21 02:44:50|2208.6|2202.6|2207.9|2201.9|2208.9|2202.9|2207.9|2201.9|4
1621565120000|2021-05-21 02:45:20|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|1
1621565150000|2021-05-21 02:45:50|2208.4|2202.4|2208.1|2202.1|2208.4|2202.4|2208.1|2202.1|2
1621565160000|2021-05-21 02:46:00|2208.4|2202.4|2209.4|2203.4|2209.4|2203.4|2208.4|2202.4|3
1621565170000|2021-05-21 02:46:10|2208.9|2202.9|2208.9|2202.9|2209.1|2203.1|2208.4|2202.4|5
1621565180000|2021-05-21 02:46:20|2208.4|2202.4|2209.6|2203.6|2209.9|2203.9|2208.4|2202.4|10
1621565190000|2021-05-21 02:46:30|2209.4|2203.4|2208.9|2202.9|2209.4|2203.4|2208.9|2202.9|3
1621565210000|2021-05-21 02:46:50|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|1
1621565220000|2021-05-21 02:47:00|2208.1|2202.1|2207.6|2201.6|2208.1|2202.1|2207.6|2201.6|3
1621565230000|2021-05-21 02:47:10|2207.4|2201.4|2206.9|2200.9|2207.4|2201.4|2206.4|2200.4|3
1621565250000|2021-05-21 02:47:30|2207.4|2201.4|2207.6|2201.6|2207.6|2201.6|2207.4|2201.4|2
1621565260000|2021-05-21 02:47:40|2207.9|2201.9|2207|2201|2207.9|2201.9|2207|2201|6
1621565270000|2021-05-21 02:47:50|2207.4|2201.4|2207.3|2201.3|2207.4|2201.4|2207.3|2201.3|2
1621565280000|2021-05-21 02:48:00|2207|2201|2207|2201|2207|2201|2207|2201|1
1621565290000|2021-05-21 02:48:10|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|1
1621565300000|2021-05-21 02:48:20|2206.8|2200.8|2206.1|2200.1|2206.8|2200.8|2206.1|2200.1|4
1621565310000|2021-05-21 02:48:30|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|2205.4|2199.4|3
1621565320000|2021-05-21 02:48:40|2205.6|2199.6|2205.6|2199.6|2205.6|2199.6|2205.6|2199.6|1
1621565370000|2021-05-21 02:49:30|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|1
1621565410000|2021-05-21 02:50:10|2205.3|2199.3|2203.9|2197.9|2205.3|2199.3|2203.8|2197.8|6
1621565420000|2021-05-21 02:50:20|2204.1|2198.1|2204.1|2198.1|2204.6|2198.6|2204.1|2198.1|4
1621565440000|2021-05-21 02:50:40|2204|2198|2204|2198|2204|2198|2204|2198|1
1621565470000|2021-05-21 02:51:10|2204.1|2198.1|2205.6|2199.6|2205.9|2199.9|2204.1|2198.1|5
1621565490000|2021-05-21 02:51:30|2205.9|2199.9|2206.6|2200.6|2206.6|2200.6|2205.9|2199.9|4
1621565520000|2021-05-21 02:52:00|2206.8|2200.8|2207.1|2201.1|2207.1|2201.1|2206.8|2200.8|3
1621565530000|2021-05-21 02:52:10|2207.4|2201.4|2208.1|2202.1|2208.6|2202.6|2207.1|2201.1|9
1621565540000|2021-05-21 02:52:20|2207.9|2201.9|2208.1|2202.1|2208.1|2202.1|2207.9|2201.9|2
1621565550000|2021-05-21 02:52:30|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|1
1621565560000|2021-05-21 02:52:40|2207.6|2201.6|2207.9|2201.9|2207.9|2201.9|2207.6|2201.6|2
1621565570000|2021-05-21 02:52:50|2208.1|2202.1|2207.3|2201.3|2208.1|2202.1|2207.3|2201.3|4
1621565580000|2021-05-21 02:53:00|2207.1|2201.1|2207.1|2201.1|2207.4|2201.4|2207.1|2201.1|5
1621565590000|2021-05-21 02:53:10|2206.9|2200.9|2207.1|2201.1|2207.1|2201.1|2206.9|2200.9|2
1621565600000|2021-05-21 02:53:20|2207.4|2201.4|2206.9|2200.9|2207.4|2201.4|2206.9|2200.9|3
1621565610000|2021-05-21 02:53:30|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|1
1621565620000|2021-05-21 02:53:40|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|2207.1|2201.1|3
1621565630000|2021-05-21 02:53:50|2207.6|2201.6|2207.6|2201.6|2207.6|2201.6|2207.6|2201.6|1
1621565640000|2021-05-21 02:54:00|2207.4|2201.4|2207.6|2201.6|2207.6|2201.6|2207.4|2201.4|2
1621565650000|2021-05-21 02:54:10|2207.9|2201.9|2206.9|2200.9|2207.9|2201.9|2206.9|2200.9|4
1621565660000|2021-05-21 02:54:20|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|1
1621565700000|2021-05-21 02:55:00|2207.4|2201.4|2207.1|2201.1|2207.4|2201.4|2207.1|2201.1|2
1621565710000|2021-05-21 02:55:10|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|1
1621565740000|2021-05-21 02:55:40|2207.6|2201.6|2207.6|2201.6|2207.6|2201.6|2207.6|2201.6|1
1621565760000|2021-05-21 02:56:00|2207.9|2201.9|2207.6|2201.6|2207.9|2201.9|2207.6|2201.6|2
1621565770000|2021-05-21 02:56:10|2207.1|2201.1|2207.4|2201.4|2207.4|2201.4|2207.1|2201.1|2
1621565790000|2021-05-21 02:56:30|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|1
1621565800000|2021-05-21 02:56:40|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|1
1621565810000|2021-05-21 02:56:50|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|1
1621565820000|2021-05-21 02:57:00|2208.1|2202.1|2207.9|2201.9|2208.1|2202.1|2207.9|2201.9|2
1621565910000|2021-05-21 02:58:30|2207.6|2201.6|2208.1|2202.1|2208.1|2202.1|2207.6|2201.6|2
1621565920000|2021-05-21 02:58:40|2207.6|2201.6|2207.6|2201.6|2207.6|2201.6|2207.6|2201.6|1
1621565980000|2021-05-21 02:59:40|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|1
1621565990000|2021-05-21 02:59:50|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|1
1621566000000|2021-05-21 03:00:00|2207.4|2201.4|2207|2201|2207.6|2201.6|2207|2201|4
1621566010000|2021-05-21 03:00:10|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|1
1621566030000|2021-05-21 03:00:30|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|1
1621566060000|2021-05-21 03:01:00|2207.3|2201.3|2207.6|2201.6|2207.6|2201.6|2207.3|2201.3|2
1621566070000|2021-05-21 03:01:10|2207.1|2201.1|2207.6|2201.6|2207.6|2201.6|2207.1|2201.1|3
1621566080000|2021-05-21 03:01:20|2207.4|2201.4|2208.1|2202.1|2208.1|2202.1|2207.4|2201.4|3
1621566090000|2021-05-21 03:01:30|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|1
1621566100000|2021-05-21 03:01:40|2208.1|2202.1|2207.9|2201.9|2208.1|2202.1|2207.9|2201.9|2
1621566150000|2021-05-21 03:02:30|2207.4|2201.4|2207.6|2201.6|2207.6|2201.6|2207.4|2201.4|2
1621566160000|2021-05-21 03:02:40|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|1
1621566210000|2021-05-21 03:03:30|2206.9|2200.9|2206.6|2200.6|2207.1|2201.1|2206.6|2200.6|7
1621566220000|2021-05-21 03:03:40|2206.9|2200.9|2206.6|2200.6|2206.9|2200.9|2206.4|2200.4|9
1621566230000|2021-05-21 03:03:50|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|1
1621566240000|2021-05-21 03:04:00|2206.6|2200.6|2206.9|2200.9|2207.1|2201.1|2206.5|2200.5|13
1621566250000|2021-05-21 03:04:10|2207.1|2201.1|2206.9|2200.9|2207.1|2201.1|2206.9|2200.9|4
1621566260000|2021-05-21 03:04:20|2206.6|2200.6|2207.6|2201.6|2207.6|2201.6|2206.6|2200.6|10
1621566330000|2021-05-21 03:05:30|2207.9|2201.9|2207.6|2201.6|2207.9|2201.9|2207.6|2201.6|2
1621566580000|2021-05-21 03:09:40|2207.9|2201.9|2207.6|2201.6|2207.9|2201.9|2207.6|2201.6|2
1621566640000|2021-05-21 03:10:40|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|1
1621566690000|2021-05-21 03:11:30|2208.4|2202.4|2209.1|2203.1|2209.1|2203.1|2208.4|2202.4|2
1621566700000|2021-05-21 03:11:40|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|1
1621566710000|2021-05-21 03:11:50|2208.4|2202.4|2208.4|2202.4|2208.6|2202.6|2208.4|2202.4|3
1621566720000|2021-05-21 03:12:00|2208.6|2202.6|2208.4|2202.4|2208.6|2202.6|2208.4|2202.4|2
1621566730000|2021-05-21 03:12:10|2208|2202|2208.6|2202.6|2208.6|2202.6|2207.9|2201.9|3
1621566750000|2021-05-21 03:12:30|2208.9|2202.9|2208.6|2202.6|2208.9|2202.9|2208.6|2202.6|2
1621566840000|2021-05-21 03:14:00|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|1
1621566910000|2021-05-21 03:15:10|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|1
1621566930000|2021-05-21 03:15:30|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|1
1621566940000|2021-05-21 03:15:40|2207.9|2201.9|2207.1|2201.1|2207.9|2201.9|2206.9|2200.9|3
1621566950000|2021-05-21 03:15:50|2206.9|2200.9|2206.9|2200.9|2207.1|2201.1|2206.9|2200.9|3
1621566960000|2021-05-21 03:16:00|2207.1|2201.1|2206.9|2200.9|2207.1|2201.1|2206.9|2200.9|2
1621566970000|2021-05-21 03:16:10|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|2206.9|2200.9|3
1621566980000|2021-05-21 03:16:20|2207.6|2201.6|2208.1|2202.1|2208.1|2202.1|2207.6|2201.6|2
1621567000000|2021-05-21 03:16:40|2208.6|2202.6|2208.1|2202.1|2208.6|2202.6|2208.1|2202.1|3
1621567010000|2021-05-21 03:16:50|2207.9|2201.9|2208.4|2202.4|2208.4|2202.4|2207.9|2201.9|2
1621567020000|2021-05-21 03:17:00|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|1
1621567090000|2021-05-21 03:18:10|2208.4|2202.4|2208.1|2202.1|2208.4|2202.4|2208.1|2202.1|2
1621567100000|2021-05-21 03:18:20|2208.4|2202.4|2208.1|2202.1|2208.4|2202.4|2208.1|2202.1|2
1621567130000|2021-05-21 03:18:50|2208.4|2202.4|2208.1|2202.1|2208.4|2202.4|2208.1|2202.1|2
1621567140000|2021-05-21 03:19:00|2208.4|2202.4|2208.9|2202.9|2208.9|2202.9|2208.4|2202.4|3
1621567170000|2021-05-21 03:19:30|2208.6|2202.6|2208.1|2202.1|2208.6|2202.6|2208.1|2202.1|3
1621567180000|2021-05-21 03:19:40|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|1
1621567190000|2021-05-21 03:19:50|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|1
1621567210000|2021-05-21 03:20:10|2207.9|2201.9|2208.1|2202.1|2208.1|2202.1|2207.9|2201.9|2
1621567220000|2021-05-21 03:20:20|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|1
1621567260000|2021-05-21 03:21:00|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|1
1621567270000|2021-05-21 03:21:10|2208.4|2202.4|2209.6|2203.6|2209.6|2203.6|2208.4|2202.4|5
1621567300000|2021-05-21 03:21:40|2209.9|2203.9|2209.6|2203.6|2209.9|2203.9|2209.6|2203.6|2
1621567310000|2021-05-21 03:21:50|2209.9|2203.9|2210.9|2204.9|2211.1|2205.1|2209.9|2203.9|8
1621567320000|2021-05-21 03:22:00|2211.1|2205.1|2211.3|2205.3|2211.3|2205.3|2211.1|2205.1|2
1621567330000|2021-05-21 03:22:10|2211.5|2205.5|2211.4|2205.4|2211.5|2205.5|2211.4|2205.4|2
1621567340000|2021-05-21 03:22:20|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|1
1621567350000|2021-05-21 03:22:30|2211.4|2205.4|2213.4|2207.4|2213.4|2207.4|2211.4|2205.4|6
1621567360000|2021-05-21 03:22:40|2212.9|2206.9|2213.3|2207.3|2213.4|2207.4|2212.9|2206.9|10
1621567370000|2021-05-21 03:22:50|2213.1|2207.1|2212.9|2206.9|2213.1|2207.1|2212.9|2206.9|2
1621567380000|2021-05-21 03:23:00|2212.6|2206.6|2212.9|2206.9|2212.9|2206.9|2212.4|2206.4|5
1621567390000|2021-05-21 03:23:10|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|1
1621567400000|2021-05-21 03:23:20|2212.4|2206.4|2213.4|2207.4|2213.6|2207.6|2212.4|2206.4|7
1621567410000|2021-05-21 03:23:30|2213.1|2207.1|2212.9|2206.9|2213.4|2207.4|2212.9|2206.9|4
1621567420000|2021-05-21 03:23:40|2213.1|2207.1|2212.9|2206.9|2213.1|2207.1|2212.9|2206.9|4
1621567430000|2021-05-21 03:23:50|2213.1|2207.1|2213.4|2207.4|2213.4|2207.4|2212.9|2206.9|7
1621567440000|2021-05-21 03:24:00|2213.1|2207.1|2213.4|2207.4|2213.4|2207.4|2212.9|2206.9|9
1621567450000|2021-05-21 03:24:10|2213.1|2207.1|2212.9|2206.9|2213.1|2207.1|2212.9|2206.9|4
1621567460000|2021-05-21 03:24:20|2212.8|2206.8|2212.5|2206.5|2212.8|2206.8|2212.5|2206.5|3
1621567480000|2021-05-21 03:24:40|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|1
1621567500000|2021-05-21 03:25:00|2212.8|2206.8|2213.1|2207.1|2213.1|2207.1|2212.8|2206.8|2
1621567510000|2021-05-21 03:25:10|2212.9|2206.9|2212.6|2206.6|2212.9|2206.9|2212.6|2206.6|2
1621567520000|2021-05-21 03:25:20|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|1
1621567540000|2021-05-21 03:25:40|2213.1|2207.1|2213.4|2207.4|2213.4|2207.4|2213|2207|3
1621567550000|2021-05-21 03:25:50|2213.3|2207.3|2213.4|2207.4|2213.4|2207.4|2213|2207|4
1621567570000|2021-05-21 03:26:10|2213.1|2207.1|2213.3|2207.3|2213.3|2207.3|2213|2207|3
1621567580000|2021-05-21 03:26:20|2213|2207|2213.5|2207.5|2213.5|2207.5|2213|2207|4
1621567600000|2021-05-21 03:26:40|2213.3|2207.3|2213.5|2207.5|2213.5|2207.5|2213.3|2207.3|2
1621567660000|2021-05-21 03:27:40|2213.4|2207.4|2213.5|2207.5|2213.9|2207.9|2213.4|2207.4|4
1621567670000|2021-05-21 03:27:50|2213.6|2207.6|2213.5|2207.5|2213.8|2207.8|2213.3|2207.3|9
1621567680000|2021-05-21 03:28:00|2213.6|2207.6|2213.9|2207.9|2213.9|2207.9|2213.6|2207.6|4
1621567690000|2021-05-21 03:28:10|2213.6|2207.6|2213.4|2207.4|2213.6|2207.6|2213.1|2207.1|8
1621567700000|2021-05-21 03:28:20|2213.6|2207.6|2213.5|2207.5|2213.6|2207.6|2213.1|2207.1|7
1621567710000|2021-05-21 03:28:30|2213.4|2207.4|2213.6|2207.6|2213.8|2207.8|2213.4|2207.4|8
1621567720000|2021-05-21 03:28:40|2213.5|2207.5|2213.8|2207.8|2213.8|2207.8|2213.5|2207.5|2
1621567730000|2021-05-21 03:28:50|2213.5|2207.5|2213.8|2207.8|2213.8|2207.8|2213.3|2207.3|6
1621567740000|2021-05-21 03:29:00|2213.4|2207.4|2213.4|2207.4|2213.6|2207.6|2213.1|2207.1|6
1621567750000|2021-05-21 03:29:10|2213.6|2207.6|2213.4|2207.4|2213.6|2207.6|2213.4|2207.4|2
1621567760000|2021-05-21 03:29:20|2213.6|2207.6|2213.4|2207.4|2213.6|2207.6|2213.4|2207.4|2
1621567950000|2021-05-21 03:32:30|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|1
1621568220000|2021-05-21 03:37:00|2214.1|2208.1|2214.6|2208.6|2214.6|2208.6|2214.1|2208.1|4
1621568230000|2021-05-21 03:37:10|2214.4|2208.4|2214.5|2208.5|2214.5|2208.5|2214.4|2208.4|2
1621568470000|2021-05-21 03:41:10|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|1
1621569060000|2021-05-21 03:51:00|2214.4|2208.4|2213.8|2207.8|2214.4|2208.4|2213.4|2207.4|8
1621569070000|2021-05-21 03:51:10|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|1
1621569130000|2021-05-21 03:52:10|2212.5|2206.5|2212.4|2206.4|2212.5|2206.5|2212.4|2206.4|2
1621569170000|2021-05-21 03:52:50|2212.1|2206.1|2210.9|2204.9|2212.1|2206.1|2210.9|2204.9|2
1621569220000|2021-05-21 03:53:40|2211|2205|2211|2205|2211|2205|2211|2205|1
1621569290000|2021-05-21 03:54:50|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|1
1621569340000|2021-05-21 03:55:40|2208.9|2202.9|2208.1|2202.1|2208.9|2202.9|2208.1|2202.1|2
1621569360000|2021-05-21 03:56:00|2208.5|2202.5|2208.9|2202.9|2208.9|2202.9|2208.5|2202.5|2
1621569380000|2021-05-21 03:56:20|2208.6|2202.6|2208|2202|2208.9|2202.9|2208|2202|8
1621569400000|2021-05-21 03:56:40|2208.1|2202.1|2208.4|2202.4|2208.4|2202.4|2208.1|2202.1|2
1621569490000|2021-05-21 03:58:10|2208.6|2202.6|2208.9|2202.9|2208.9|2202.9|2208.6|2202.6|2
1621569510000|2021-05-21 03:58:30|2209.3|2203.3|2209.1|2203.1|2209.9|2203.9|2209.1|2203.1|5
1621569540000|2021-05-21 03:59:00|2210.1|2204.1|2210.3|2204.3|2210.3|2204.3|2210.1|2204.1|2
1621569590000|2021-05-21 03:59:50|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|1
1621569880000|2021-05-21 04:04:40|2210.6|2204.6|2211.1|2205.1|2211.1|2205.1|2210.3|2204.3|4
1621570030000|2021-05-21 04:07:10|2210.6|2204.6|2210|2204|2210.6|2204.6|2210|2204|2
1621570050000|2021-05-21 04:07:30|2209.9|2203.9|2208.9|2202.9|2209.9|2203.9|2208.6|2202.6|5
1621570060000|2021-05-21 04:07:40|2208.6|2202.6|2208.9|2202.9|2208.9|2202.9|2208.6|2202.6|2
1621570070000|2021-05-21 04:07:50|2208.6|2202.6|2208.9|2202.9|2208.9|2202.9|2208.6|2202.6|2
1621570080000|2021-05-21 04:08:00|2209|2203|2208.9|2202.9|2209|2203|2208.9|2202.9|2
1621570090000|2021-05-21 04:08:10|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|1
1621570100000|2021-05-21 04:08:20|2208.9|2202.9|2209|2203|2209.1|2203.1|2208.9|2202.9|3
1621570110000|2021-05-21 04:08:30|2208.9|2202.9|2208.6|2202.6|2208.9|2202.9|2208.6|2202.6|2
1621570170000|2021-05-21 04:09:30|2208.9|2202.9|2208.6|2202.6|2208.9|2202.9|2208.6|2202.6|2
1621570230000|2021-05-21 04:10:30|2209.5|2203.5|2210.1|2204.1|2210.1|2204.1|2209.1|2203.1|6
1621570570000|2021-05-21 04:16:10|2210.5|2204.5|2210.9|2204.9|2210.9|2204.9|2210.5|2204.5|3
1621570580000|2021-05-21 04:16:20|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|1
1621570650000|2021-05-21 04:17:30|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|1
1621570870000|2021-05-21 04:21:10|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|1
1621570920000|2021-05-21 04:22:00|2210.9|2204.9|2210.4|2204.4|2210.9|2204.9|2210.4|2204.4|2
1621571270000|2021-05-21 04:27:50|2210.9|2204.9|2212.4|2206.4|2212.4|2206.4|2210.4|2204.4|3
1621571610000|2021-05-21 04:33:30|2212.9|2206.9|2212.4|2206.4|2212.9|2206.9|2212.4|2206.4|2
1621571620000|2021-05-21 04:33:40|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|1
1621571960000|2021-05-21 04:39:20|2212.9|2206.9|2214.1|2208.1|2214.1|2208.1|2212.9|2206.9|5
1621572130000|2021-05-21 04:42:10|2214.4|2208.4|2215.3|2209.3|2215.4|2209.4|2214.4|2208.4|3
1621572140000|2021-05-21 04:42:20|2215.4|2209.4|2215.4|2209.4|2215.6|2209.6|2215.3|2209.3|4
1621572180000|2021-05-21 04:43:00|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|1
1621572190000|2021-05-21 04:43:10|2215.4|2209.4|2215.6|2209.6|2215.6|2209.6|2215.4|2209.4|2
1621572200000|2021-05-21 04:43:20|2215.4|2209.4|2215.4|2209.4|2215.6|2209.6|2215.4|2209.4|13
1621572300000|2021-05-21 04:45:00|2215.9|2209.9|2216.3|2210.3|2216.3|2210.3|2215.9|2209.9|2
1621572310000|2021-05-21 04:45:10|2215.9|2209.9|2216.4|2210.4|2216.4|2210.4|2215.9|2209.9|2
1621572370000|2021-05-21 04:46:10|2215.9|2209.9|2216.1|2210.1|2216.1|2210.1|2215.9|2209.9|2
1621572640000|2021-05-21 04:50:40|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|1
1621572650000|2021-05-21 04:50:50|2216|2210|2215.9|2209.9|2216.1|2210.1|2215.9|2209.9|3
1621572810000|2021-05-21 04:53:30|2215.6|2209.6|2215.3|2209.3|2215.6|2209.6|2215.3|2209.3|3
1621572860000|2021-05-21 04:54:20|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|1
1621572960000|2021-05-21 04:56:00|2215|2209|2215|2209|2215|2209|2215|2209|1
1621572980000|2021-05-21 04:56:20|2214.9|2208.9|2214.5|2208.5|2214.9|2208.9|2214.5|2208.5|2
1621573000000|2021-05-21 04:56:40|2215.4|2209.4|2214.6|2208.6|2215.4|2209.4|2214.6|2208.6|3
1621573060000|2021-05-21 04:57:40|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|1
1621573070000|2021-05-21 04:57:50|2214.4|2208.4|2214.1|2208.1|2214.4|2208.4|2214.1|2208.1|2
1621573080000|2021-05-21 04:58:00|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|1
1621573340000|2021-05-21 05:02:20|2215.1|2209.1|2214.9|2208.9|2215.4|2209.4|2214.9|2208.9|3
1621573430000|2021-05-21 05:03:50|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|1
1621573530000|2021-05-21 05:05:30|2215.4|2209.4|2215.3|2209.3|2215.4|2209.4|2215.3|2209.3|2
1621573590000|2021-05-21 05:06:30|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|1
1621573690000|2021-05-21 05:08:10|2215.9|2209.9|2215.3|2209.3|2215.9|2209.9|2215.3|2209.3|3
1621573780000|2021-05-21 05:09:40|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|1
1621574030000|2021-05-21 05:13:50|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|2215.3|2209.3|3
1621574200000|2021-05-21 05:16:40|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|1
1621574250000|2021-05-21 05:17:30|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|1
1621574380000|2021-05-21 05:19:40|2214.9|2208.9|2214.6|2208.6|2215.4|2209.4|2214.6|2208.6|5
1621574470000|2021-05-21 05:21:10|2214.4|2208.4|2214.1|2208.1|2214.4|2208.4|2214.1|2208.1|2
1621574480000|2021-05-21 05:21:20|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|1
1621574490000|2021-05-21 05:21:30|2214.1|2208.1|2213.6|2207.6|2214.1|2208.1|2213.6|2207.6|3
1621574500000|2021-05-21 05:21:40|2213.9|2207.9|2214.4|2208.4|2214.4|2208.4|2213.9|2207.9|2
1621574510000|2021-05-21 05:21:50|2214|2208|2214|2208|2214|2208|2214|2208|1
1621574530000|2021-05-21 05:22:10|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|1
1621574540000|2021-05-21 05:22:20|2213.9|2207.9|2214.1|2208.1|2214.1|2208.1|2213.6|2207.6|3
1621574570000|2021-05-21 05:22:50|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|1
1621574620000|2021-05-21 05:23:40|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|1
1621574630000|2021-05-21 05:23:50|2213.1|2207.1|2212.9|2206.9|2213.1|2207.1|2212.9|2206.9|2
1621574730000|2021-05-21 05:25:30|2213.4|2207.4|2214.5|2208.5|2214.5|2208.5|2213.4|2207.4|6
1621574850000|2021-05-21 05:27:30|2213.9|2207.9|2214.1|2208.1|2214.1|2208.1|2213.9|2207.9|2
1621574930000|2021-05-21 05:28:50|2213.6|2207.6|2213.4|2207.4|2213.6|2207.6|2213.4|2207.4|2
1621574940000|2021-05-21 05:29:00|2213.1|2207.1|2212.6|2206.6|2213.1|2207.1|2212.6|2206.6|4
1621574950000|2021-05-21 05:29:10|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|1
1621575000000|2021-05-21 05:30:00|2213|2207|2213.5|2207.5|2213.5|2207.5|2213|2207|2
1621575010000|2021-05-21 05:30:10|2213.9|2207.9|2216.9|2210.9|2216.9|2210.9|2213.9|2207.9|3
1621575020000|2021-05-21 05:30:20|2217|2211|2217.1|2211.1|2217.1|2211.1|2217|2211|2
1621575050000|2021-05-21 05:30:50|2217.3|2211.3|2217.9|2211.9|2217.9|2211.9|2217.3|2211.3|3
1621575060000|2021-05-21 05:31:00|2218|2212|2218|2212|2218|2212|2218|2212|1
1621575070000|2021-05-21 05:31:10|2218.1|2212.1|2218.4|2212.4|2218.4|2212.4|2218|2212|3
1621575100000|2021-05-21 05:31:40|2218.9|2212.9|2219.6|2213.6|2219.6|2213.6|2218.9|2212.9|5
1621575110000|2021-05-21 05:31:50|2220.1|2214.1|2219.6|2213.6|2220.1|2214.1|2219.6|2213.6|2
1621575120000|2021-05-21 05:32:00|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|1
1621575140000|2021-05-21 05:32:20|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|1
1621575190000|2021-05-21 05:33:10|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|1
1621575260000|2021-05-21 05:34:20|2220.5|2214.5|2221.1|2215.1|2221.1|2215.1|2220.5|2214.5|2
1621575310000|2021-05-21 05:35:10|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|1
1621575330000|2021-05-21 05:35:30|2221.1|2215.1|2221.1|2215.1|2221.1|2215.1|2221.1|2215.1|1
1621575370000|2021-05-21 05:36:10|2221|2215|2220.4|2214.4|2221.3|2215.3|2220.4|2214.4|5
1621575380000|2021-05-21 05:36:20|2220.3|2214.3|2219.4|2213.4|2220.3|2214.3|2219.1|2213.1|6
1621575390000|2021-05-21 05:36:30|2219.1|2213.1|2219.1|2213.1|2219.4|2213.4|2219.1|2213.1|4
1621575400000|2021-05-21 05:36:40|2219.4|2213.4|2219.1|2213.1|2219.4|2213.4|2219.1|2213.1|2
1621575410000|2021-05-21 05:36:50|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|1
1621575420000|2021-05-21 05:37:00|2220.4|2214.4|2218.6|2212.6|2220.4|2214.4|2218.6|2212.6|4
1621575440000|2021-05-21 05:37:20|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|1
1621575480000|2021-05-21 05:38:00|2218.1|2212.1|2218|2212|2218.1|2212.1|2218|2212|2
1621575490000|2021-05-21 05:38:10|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|1
1621575500000|2021-05-21 05:38:20|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|1
1621575520000|2021-05-21 05:38:40|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|1
1621575550000|2021-05-21 05:39:10|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|1
1621575560000|2021-05-21 05:39:20|2218.6|2212.6|2218.6|2212.6|2218.6|2212.6|2218.6|2212.6|1
1621575570000|2021-05-21 05:39:30|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|1
1621575580000|2021-05-21 05:39:40|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|1
1621575600000|2021-05-21 05:40:00|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|1
1621575620000|2021-05-21 05:40:20|2218.5|2212.5|2218.8|2212.8|2218.8|2212.8|2218.5|2212.5|2
1621575650000|2021-05-21 05:40:50|2218.9|2212.9|2219|2213|2219.3|2213.3|2218.9|2212.9|8
1621575700000|2021-05-21 05:41:40|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|1
1621575710000|2021-05-21 05:41:50|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|1
1621575720000|2021-05-21 05:42:00|2219.1|2213.1|2219|2213|2219.1|2213.1|2219|2213|2
1621575730000|2021-05-21 05:42:10|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|1
1621575740000|2021-05-21 05:42:20|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|1
1621575760000|2021-05-21 05:42:40|2219.5|2213.5|2218.9|2212.9|2219.5|2213.5|2218.9|2212.9|2
1621575780000|2021-05-21 05:43:00|2218.6|2212.6|2218.4|2212.4|2218.6|2212.6|2218.4|2212.4|2
1621575820000|2021-05-21 05:43:40|2218|2212|2218|2212|2218|2212|2218|2212|1
1621575840000|2021-05-21 05:44:00|2217.8|2211.8|2217|2211|2217.8|2211.8|2217|2211|3
1621575860000|2021-05-21 05:44:20|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|1
1621575910000|2021-05-21 05:45:10|2217.4|2211.4|2218.4|2212.4|2218.4|2212.4|2217.4|2211.4|2
1621575920000|2021-05-21 05:45:20|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|1
1621575940000|2021-05-21 05:45:40|2218.6|2212.6|2219.1|2213.1|2219.1|2213.1|2218.6|2212.6|4
1621575950000|2021-05-21 05:45:50|2218.9|2212.9|2218.9|2212.9|2219.1|2213.1|2218.9|2212.9|11
1621575960000|2021-05-21 05:46:00|2219|2213|2219.1|2213.1|2219.3|2213.3|2218.9|2212.9|7
1621575980000|2021-05-21 05:46:20|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|1
1621575990000|2021-05-21 05:46:30|2219.6|2213.6|2219.9|2213.9|2219.9|2213.9|2219.6|2213.6|4
1621576000000|2021-05-21 05:46:40|2220.4|2214.4|2220.6|2214.6|2220.6|2214.6|2220.4|2214.4|4
1621576010000|2021-05-21 05:46:50|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|1
1621576110000|2021-05-21 05:48:30|2220.6|2214.6|2221.1|2215.1|2221.3|2215.3|2220.6|2214.6|5
1621576120000|2021-05-21 05:48:40|2220.9|2214.9|2220.8|2214.8|2220.9|2214.9|2220.8|2214.8|2
1621576130000|2021-05-21 05:48:50|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|1
1621576160000|2021-05-21 05:49:20|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|2220.5|2214.5|3
1621576170000|2021-05-21 05:49:30|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|1
1621576210000|2021-05-21 05:50:10|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|1
1621576220000|2021-05-21 05:50:20|2220.9|2214.9|2221.1|2215.1|2221.1|2215.1|2220.6|2214.6|6
1621576230000|2021-05-21 05:50:30|2221.3|2215.3|2221.9|2215.9|2221.9|2215.9|2221.3|2215.3|2
1621576290000|2021-05-21 05:51:30|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|1
1621576300000|2021-05-21 05:51:40|2221.9|2215.9|2222.4|2216.4|2222.4|2216.4|2221.9|2215.9|2
1621576320000|2021-05-21 05:52:00|2221.9|2215.9|2222.6|2216.6|2222.6|2216.6|2221.9|2215.9|2
1621576330000|2021-05-21 05:52:10|2221.9|2215.9|2222.6|2216.6|2222.6|2216.6|2221.9|2215.9|4
1621576350000|2021-05-21 05:52:30|2221.9|2215.9|2222.1|2216.1|2222.1|2216.1|2221.9|2215.9|2
1621576370000|2021-05-21 05:52:50|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|1
1621576390000|2021-05-21 05:53:10|2221.6|2215.6|2221|2215|2221.6|2215.6|2221|2215|2
1621576430000|2021-05-21 05:53:50|2220.9|2214.9|2220.9|2214.9|2220.9|2214.9|2220.9|2214.9|1
1621576460000|2021-05-21 05:54:20|2221.6|2215.6|2221|2215|2221.9|2215.9|2221|2215|4
1621576470000|2021-05-21 05:54:30|2220.9|2214.9|2220.9|2214.9|2220.9|2214.9|2220.9|2214.9|1
1621576480000|2021-05-21 05:54:40|2221.1|2215.1|2221.9|2215.9|2222.4|2216.4|2221.1|2215.1|5
1621576490000|2021-05-21 05:54:50|2221.6|2215.6|2221.4|2215.4|2221.6|2215.6|2221.4|2215.4|2
1621576500000|2021-05-21 05:55:00|2222.9|2216.9|2223.3|2217.3|2223.3|2217.3|2222.9|2216.9|2
1621576510000|2021-05-21 05:55:10|2222.6|2216.6|2222.8|2216.8|2223.3|2217.3|2222.6|2216.6|3
1621576560000|2021-05-21 05:56:00|2222.9|2216.9|2222.9|2216.9|2222.9|2216.9|2222.9|2216.9|1
1621576570000|2021-05-21 05:56:10|2222.4|2216.4|2222.4|2216.4|2222.4|2216.4|2222.4|2216.4|1
1621576650000|2021-05-21 05:57:30|2222.1|2216.1|2222.4|2216.4|2222.4|2216.4|2222.1|2216.1|2
1621576730000|2021-05-21 05:58:50|2221.6|2215.6|2220.8|2214.8|2221.6|2215.6|2220.8|2214.8|2
1621576740000|2021-05-21 05:59:00|2220.6|2214.6|2219.9|2213.9|2220.6|2214.6|2219.6|2213.6|6
1621576750000|2021-05-21 05:59:10|2219.8|2213.8|2220.4|2214.4|2220.4|2214.4|2219.3|2213.3|14
1621576780000|2021-05-21 05:59:40|2220|2214|2220|2214|2220|2214|2220|2214|1
1621576800000|2021-05-21 06:00:00|2220.4|2214.4|2220.5|2214.5|2220.5|2214.5|2220.4|2214.4|2
1621576830000|2021-05-21 06:00:30|2220.6|2214.6|2221.6|2215.6|2221.6|2215.6|2220.6|2214.6|3
1621576850000|2021-05-21 06:00:50|2221.4|2215.4|2220.4|2214.4|2221.4|2215.4|2220.3|2214.3|11
1621576860000|2021-05-21 06:01:00|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|1
1621576870000|2021-05-21 06:01:10|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|1
1621576880000|2021-05-21 06:01:20|2220.6|2214.6|2220.4|2214.4|2220.6|2214.6|2220.4|2214.4|2
1621576920000|2021-05-21 06:02:00|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|1
1621576940000|2021-05-21 06:02:20|2220.5|2214.5|2220.1|2214.1|2220.5|2214.5|2220.1|2214.1|3
1621576960000|2021-05-21 06:02:40|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|1
1621576980000|2021-05-21 06:03:00|2220.6|2214.6|2220.4|2214.4|2220.6|2214.6|2220.4|2214.4|2
1621576990000|2021-05-21 06:03:10|2220.6|2214.6|2220.4|2214.4|2221.1|2215.1|2220.4|2214.4|3
1621577010000|2021-05-21 06:03:30|2220.5|2214.5|2220.4|2214.4|2220.5|2214.5|2220.4|2214.4|2
1621577030000|2021-05-21 06:03:50|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|1
1621577050000|2021-05-21 06:04:10|2220.4|2214.4|2220.5|2214.5|2220.5|2214.5|2220.4|2214.4|2
1621577060000|2021-05-21 06:04:20|2220.4|2214.4|2220.6|2214.6|2220.6|2214.6|2220.4|2214.4|2
1621577090000|2021-05-21 06:04:50|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|1
1621577120000|2021-05-21 06:05:20|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|1
1621577130000|2021-05-21 06:05:30|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|1
1621577150000|2021-05-21 06:05:50|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|1
1621577170000|2021-05-21 06:06:10|2221.1|2215.1|2221.4|2215.4|2221.4|2215.4|2221.1|2215.1|2
1621577220000|2021-05-21 06:07:00|2221.3|2215.3|2221.4|2215.4|2221.5|2215.5|2221.3|2215.3|4
1621577230000|2021-05-21 06:07:10|2220.9|2214.9|2220.4|2214.4|2220.9|2214.9|2220.4|2214.4|5
1621577250000|2021-05-21 06:07:30|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|2220.3|2214.3|8
1621577260000|2021-05-21 06:07:40|2220.4|2214.4|2220.6|2214.6|2220.6|2214.6|2220.4|2214.4|2
1621577270000|2021-05-21 06:07:50|2220.4|2214.4|2220.6|2214.6|2220.6|2214.6|2220.4|2214.4|2
1621577280000|2021-05-21 06:08:00|2220.4|2214.4|2220.6|2214.6|2220.6|2214.6|2220.4|2214.4|8
1621577290000|2021-05-21 06:08:10|2220.1|2214.1|2220.6|2214.6|2220.6|2214.6|2220.1|2214.1|8
1621577300000|2021-05-21 06:08:20|2220.5|2214.5|2220.1|2214.1|2220.5|2214.5|2220.1|2214.1|6
1621577450000|2021-05-21 06:10:50|2219.9|2213.9|2219.5|2213.5|2219.9|2213.9|2219.1|2213.1|5
1621577460000|2021-05-21 06:11:00|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|1
1621577470000|2021-05-21 06:11:10|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|1
1621577480000|2021-05-21 06:11:20|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|1
1621577490000|2021-05-21 06:11:30|2219.9|2213.9|2218.9|2212.9|2219.9|2213.9|2218.9|2212.9|2
1621577500000|2021-05-21 06:11:40|2219.1|2213.1|2218.9|2212.9|2219.1|2213.1|2218.9|2212.9|2
1621577520000|2021-05-21 06:12:00|2218.6|2212.6|2218.9|2212.9|2218.9|2212.9|2218.6|2212.6|4
1621577560000|2021-05-21 06:12:40|2218.6|2212.6|2218.4|2212.4|2218.6|2212.6|2218.4|2212.4|2
1621577690000|2021-05-21 06:14:50|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|1
1621577840000|2021-05-21 06:17:20|2219.1|2213.1|2219.6|2213.6|2219.6|2213.6|2218.9|2212.9|5
1621577850000|2021-05-21 06:17:30|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|1
1621577860000|2021-05-21 06:17:40|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|1
1621577990000|2021-05-21 06:19:50|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|1
1621578060000|2021-05-21 06:21:00|2219.4|2213.4|2219.1|2213.1|2219.4|2213.4|2219.1|2213.1|6
1621578070000|2021-05-21 06:21:10|2219.3|2213.3|2219.6|2213.6|2219.6|2213.6|2219.3|2213.3|5
1621578080000|2021-05-21 06:21:20|2219.4|2213.4|2219.3|2213.3|2219.4|2213.4|2219.3|2213.3|2
1621578090000|2021-05-21 06:21:30|2219.4|2213.4|2219.3|2213.3|2219.4|2213.4|2219.1|2213.1|5
1621578150000|2021-05-21 06:22:30|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|1
1621578160000|2021-05-21 06:22:40|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|1
1621578170000|2021-05-21 06:22:50|2219.6|2213.6|2219.9|2213.9|2219.9|2213.9|2219.6|2213.6|2
1621578190000|2021-05-21 06:23:10|2220.1|2214.1|2220.4|2214.4|2220.9|2214.9|2220.1|2214.1|4
1621578220000|2021-05-21 06:23:40|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|2219.6|2213.6|4
1621578260000|2021-05-21 06:24:20|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|1
1621578270000|2021-05-21 06:24:30|2220.1|2214.1|2220.4|2214.4|2220.4|2214.4|2220.1|2214.1|2
1621578280000|2021-05-21 06:24:40|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|1
1621578310000|2021-05-21 06:25:10|2218.6|2212.6|2219.6|2213.6|2219.6|2213.6|2218.6|2212.6|2
1621578320000|2021-05-21 06:25:20|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|1
1621578340000|2021-05-21 06:25:40|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|1
1621578430000|2021-05-21 06:27:10|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|1
1621578470000|2021-05-21 06:27:50|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|1
1621578530000|2021-05-21 06:28:50|2219.4|2213.4|2219.1|2213.1|2219.6|2213.6|2219.1|2213.1|3
1621578580000|2021-05-21 06:29:40|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|1
1621578620000|2021-05-21 06:30:20|2218.8|2212.8|2218.5|2212.5|2218.8|2212.8|2218.4|2212.4|3
1621578640000|2021-05-21 06:30:40|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|1
1621578660000|2021-05-21 06:31:00|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|1
1621578670000|2021-05-21 06:31:10|2218.4|2212.4|2218.1|2212.1|2218.4|2212.4|2217.9|2211.9|6
1621578680000|2021-05-21 06:31:20|2218|2212|2217.8|2211.8|2218|2212|2217.8|2211.8|2
1621578690000|2021-05-21 06:31:30|2217.9|2211.9|2217.6|2211.6|2217.9|2211.9|2217.6|2211.6|3
1621578820000|2021-05-21 06:33:40|2217.8|2211.8|2217.9|2211.9|2217.9|2211.9|2217.8|2211.8|2
1621578830000|2021-05-21 06:33:50|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|1
1621578840000|2021-05-21 06:34:00|2217.3|2211.3|2218|2212|2218.5|2212.5|2217.3|2211.3|6
1621578880000|2021-05-21 06:34:40|2218.1|2212.1|2217.9|2211.9|2218.1|2212.1|2217.9|2211.9|2
1621578890000|2021-05-21 06:34:50|2217.8|2211.8|2217.9|2211.9|2218|2212|2217.8|2211.8|3
1621578900000|2021-05-21 06:35:00|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|1
1621578910000|2021-05-21 06:35:10|2218|2212|2218.8|2212.8|2219.1|2213.1|2217.8|2211.8|7
1621578920000|2021-05-21 06:35:20|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|1
1621578950000|2021-05-21 06:35:50|2219|2213|2219|2213|2219|2213|2219|2213|1
1621579020000|2021-05-21 06:37:00|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|1
1621579060000|2021-05-21 06:37:40|2219|2213|2219|2213|2219|2213|2219|2213|1
1621579120000|2021-05-21 06:38:40|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|1
1621579170000|2021-05-21 06:39:30|2219|2213|2219|2213|2219|2213|2219|2213|1
1621579200000|2021-05-21 06:40:00|2218.6|2212.6|2218.6|2212.6|2218.6|2212.6|2218.6|2212.6|1
1621579210000|2021-05-21 06:40:10|2218.4|2212.4|2219.1|2213.1|2219.1|2213.1|2218.4|2212.4|3
1621579220000|2021-05-21 06:40:20|2219.4|2213.4|2219|2213|2219.4|2213.4|2219|2213|2
1621579230000|2021-05-21 06:40:30|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|1
1621579260000|2021-05-21 06:41:00|2219|2213|2219|2213|2219|2213|2219|2213|1
1621579340000|2021-05-21 06:42:20|2218.8|2212.8|2217.6|2211.6|2218.8|2212.8|2217.6|2211.6|3
1621579350000|2021-05-21 06:42:30|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|2217.1|2211.1|3
1621579360000|2021-05-21 06:42:40|2217.4|2211.4|2216.4|2210.4|2217.4|2211.4|2216.4|2210.4|3
1621579390000|2021-05-21 06:43:10|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|1
1621579400000|2021-05-21 06:43:20|2215.9|2209.9|2215.1|2209.1|2215.9|2209.9|2215.1|2209.1|4
1621579410000|2021-05-21 06:43:30|2214.9|2208.9|2214.6|2208.6|2214.9|2208.9|2214.3|2208.3|4
1621579440000|2021-05-21 06:44:00|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|1
1621579490000|2021-05-21 06:44:50|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|1
1621579570000|2021-05-21 06:46:10|2215.4|2209.4|2214.6|2208.6|2215.4|2209.4|2214.6|2208.6|2
1621579660000|2021-05-21 06:47:40|2214.9|2208.9|2215|2209|2215|2209|2214.9|2208.9|2
1621579680000|2021-05-21 06:48:00|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|1
1621579770000|2021-05-21 06:49:30|2214.6|2208.6|2213.4|2207.4|2214.6|2208.6|2213.4|2207.4|3
1621579850000|2021-05-21 06:50:50|2213.3|2207.3|2213|2207|2213.3|2207.3|2212.9|2206.9|3
1621579860000|2021-05-21 06:51:00|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|1
1621579920000|2021-05-21 06:52:00|2213.1|2207.1|2213.6|2207.6|2214.4|2208.4|2213.1|2207.1|6
1621579940000|2021-05-21 06:52:20|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|1
1621580040000|2021-05-21 06:54:00|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|1
1621580170000|2021-05-21 06:56:10|2212.9|2206.9|2211.9|2205.9|2212.9|2206.9|2211.9|2205.9|2
1621580180000|2021-05-21 06:56:20|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.5|2205.5|3
1621580200000|2021-05-21 06:56:40|2211.5|2205.5|2211.5|2205.5|2211.8|2205.8|2211.5|2205.5|3
1621580210000|2021-05-21 06:56:50|2211.8|2205.8|2211.5|2205.5|2211.8|2205.8|2211.5|2205.5|2
1621580240000|2021-05-21 06:57:20|2210.8|2204.8|2211.4|2205.4|2211.4|2205.4|2210.8|2204.8|3
1621580250000|2021-05-21 06:57:30|2211.1|2205.1|2210.8|2204.8|2211.1|2205.1|2210.8|2204.8|3
1621580260000|2021-05-21 06:57:40|2211.3|2205.3|2210.8|2204.8|2211.4|2205.4|2210.8|2204.8|3
1621580270000|2021-05-21 06:57:50|2210.9|2204.9|2211.1|2205.1|2211.1|2205.1|2210.9|2204.9|2
1621580290000|2021-05-21 06:58:10|2211.3|2205.3|2212.8|2206.8|2212.8|2206.8|2211.3|2205.3|3
1621580320000|2021-05-21 06:58:40|2213|2207|2213.3|2207.3|2213.3|2207.3|2213|2207|2
1621580340000|2021-05-21 06:59:00|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|1
1621580350000|2021-05-21 06:59:10|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|1
1621580370000|2021-05-21 06:59:30|2213|2207|2212.3|2206.3|2213|2207|2212.3|2206.3|3
1621580400000|2021-05-21 07:00:00|2211.3|2205.3|2211|2205|2211.3|2205.3|2210.6|2204.6|5
1621580410000|2021-05-21 07:00:10|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|1
1621580430000|2021-05-21 07:00:30|2211.4|2205.4|2211.5|2205.5|2211.5|2205.5|2211.4|2205.4|2
1621580440000|2021-05-21 07:00:40|2211.8|2205.8|2212|2206|2212|2206|2211.8|2205.8|2
1621580450000|2021-05-21 07:00:50|2213.6|2207.6|2211.5|2205.5|2213.8|2207.8|2211.5|2205.5|5
1621580460000|2021-05-21 07:01:00|2211.6|2205.6|2211.8|2205.8|2211.8|2205.8|2211.6|2205.6|2
1621580470000|2021-05-21 07:01:10|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|1
1621580480000|2021-05-21 07:01:20|2211.3|2205.3|2211|2205|2211.3|2205.3|2210.8|2204.8|3
1621580490000|2021-05-21 07:01:30|2210.5|2204.5|2208.5|2202.5|2210.5|2204.5|2208.5|2202.5|6
1621580500000|2021-05-21 07:01:40|2208.6|2202.6|2209.8|2203.8|2209.8|2203.8|2208.6|2202.6|3
1621580510000|2021-05-21 07:01:50|2209.5|2203.5|2208.6|2202.6|2209.5|2203.5|2208.6|2202.6|3
1621580520000|2021-05-21 07:02:00|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|1
1621580530000|2021-05-21 07:02:10|2208.6|2202.6|2210.8|2204.8|2210.8|2204.8|2208.6|2202.6|3
1621580540000|2021-05-21 07:02:20|2211|2205|2210.6|2204.6|2211|2205|2210.6|2204.6|4
1621580550000|2021-05-21 07:02:30|2210.4|2204.4|2210.1|2204.1|2210.4|2204.4|2209.9|2203.9|4
1621580560000|2021-05-21 07:02:40|2210.3|2204.3|2211|2205|2211.8|2205.8|2210.3|2204.3|5
1621580570000|2021-05-21 07:02:50|2210.9|2204.9|2209.5|2203.5|2210.9|2204.9|2209.5|2203.5|4
1621580590000|2021-05-21 07:03:10|2209.3|2203.3|2208.5|2202.5|2209.3|2203.3|2208.5|2202.5|2
1621580610000|2021-05-21 07:03:30|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|1
1621580650000|2021-05-21 07:04:10|2208.9|2202.9|2210.6|2204.6|2210.6|2204.6|2208.9|2202.9|2
1621580660000|2021-05-21 07:04:20|2210.8|2204.8|2211.8|2205.8|2212|2206|2210.8|2204.8|7
1621580670000|2021-05-21 07:04:30|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|1
1621580690000|2021-05-21 07:04:50|2211|2205|2210.8|2204.8|2211|2205|2210.8|2204.8|2
1621580700000|2021-05-21 07:05:00|2211.1|2205.1|2209.6|2203.6|2211.1|2205.1|2209.6|2203.6|3
1621580710000|2021-05-21 07:05:10|2209.5|2203.5|2209.1|2203.1|2209.5|2203.5|2209.1|2203.1|2
1621580720000|2021-05-21 07:05:20|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|1
1621580760000|2021-05-21 07:06:00|2209|2203|2209|2203|2209|2203|2209|2203|1
1621580780000|2021-05-21 07:06:20|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|1
1621580790000|2021-05-21 07:06:30|2212.3|2206.3|2212.5|2206.5|2212.5|2206.5|2212.3|2206.3|2
1621580800000|2021-05-21 07:06:40|2212.8|2206.8|2213.8|2207.8|2213.8|2207.8|2212.8|2206.8|2
1621580810000|2021-05-21 07:06:50|2213.9|2207.9|2215|2209|2215|2209|2213.9|2207.9|3
1621580820000|2021-05-21 07:07:00|2215.3|2209.3|2215.5|2209.5|2215.5|2209.5|2215.3|2209.3|2
1621580830000|2021-05-21 07:07:10|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|1
1621580840000|2021-05-21 07:07:20|2215.5|2209.5|2212.9|2206.9|2215.5|2209.5|2212.9|2206.9|7
1621580850000|2021-05-21 07:07:30|2212.6|2206.6|2211.9|2205.9|2212.6|2206.6|2211.9|2205.9|4
1621580860000|2021-05-21 07:07:40|2211.8|2205.8|2210.5|2204.5|2211.8|2205.8|2210.4|2204.4|7
1621580870000|2021-05-21 07:07:50|2210.1|2204.1|2209.8|2203.8|2210.1|2204.1|2209.8|2203.8|3
1621580900000|2021-05-21 07:08:20|2210|2204|2210.3|2204.3|2210.3|2204.3|2210|2204|2
1621580910000|2021-05-21 07:08:30|2210|2204|2209.8|2203.8|2210|2204|2209.8|2203.8|2
1621580920000|2021-05-21 07:08:40|2210|2204|2210|2204|2210|2204|2210|2204|1
1621580940000|2021-05-21 07:09:00|2209.8|2203.8|2210.5|2204.5|2210.5|2204.5|2209.8|2203.8|3
1621580950000|2021-05-21 07:09:10|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|1
1621580960000|2021-05-21 07:09:20|2211|2205|2211|2205|2211|2205|2211|2205|1
1621580970000|2021-05-21 07:09:30|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|1
1621581040000|2021-05-21 07:10:40|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|1
1621581050000|2021-05-21 07:10:50|2210.1|2204.1|2209.6|2203.6|2210.1|2204.1|2209.6|2203.6|2
1621581060000|2021-05-21 07:11:00|2209.3|2203.3|2208.6|2202.6|2209.3|2203.3|2208.6|2202.6|3
1621581080000|2021-05-21 07:11:20|2208.8|2202.8|2208.5|2202.5|2208.8|2202.8|2208.5|2202.5|2
1621581110000|2021-05-21 07:11:50|2208|2202|2206.4|2200.4|2208|2202|2206.4|2200.4|11
1621581120000|2021-05-21 07:12:00|2206.1|2200.1|2207|2201|2207|2201|2205.8|2199.8|4
1621581130000|2021-05-21 07:12:10|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|1
1621581140000|2021-05-21 07:12:20|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|1
1621581160000|2021-05-21 07:12:40|2207|2201|2207|2201|2207|2201|2207|2201|1
1621581170000|2021-05-21 07:12:50|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|1
1621581190000|2021-05-21 07:13:10|2206.5|2200.5|2205.8|2199.8|2206.5|2200.5|2205.8|2199.8|2
1621581200000|2021-05-21 07:13:20|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|1
1621581210000|2021-05-21 07:13:30|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|1
1621581240000|2021-05-21 07:14:00|2206|2200|2206|2200|2206|2200|2206|2200|1
1621581250000|2021-05-21 07:14:10|2206.1|2200.1|2206.4|2200.4|2206.4|2200.4|2206.1|2200.1|2
1621581260000|2021-05-21 07:14:20|2206.8|2200.8|2206.4|2200.4|2206.8|2200.8|2206.4|2200.4|3
1621581270000|2021-05-21 07:14:30|2206.3|2200.3|2204.5|2198.5|2206.3|2200.3|2204.5|2198.5|5
1621581290000|2021-05-21 07:14:50|2204.8|2198.8|2205.6|2199.6|2205.6|2199.6|2204.8|2198.8|3
1621581300000|2021-05-21 07:15:00|2206.3|2200.3|2206.5|2200.5|2207.3|2201.3|2206.3|2200.3|7
1621581310000|2021-05-21 07:15:10|2206.8|2200.8|2207|2201|2207|2201|2206.8|2200.8|2
1621581320000|2021-05-21 07:15:20|2207.3|2201.3|2207.5|2201.5|2207.5|2201.5|2207.3|2201.3|2
1621581330000|2021-05-21 07:15:30|2207.4|2201.4|2206.8|2200.8|2207.4|2201.4|2206.8|2200.8|2
1621581340000|2021-05-21 07:15:40|2207|2201|2208.5|2202.5|2208.6|2202.6|2207|2201|5
1621581350000|2021-05-21 07:15:50|2208.4|2202.4|2206.6|2200.6|2208.4|2202.4|2206.6|2200.6|7
1621581360000|2021-05-21 07:16:00|2206.8|2200.8|2207.6|2201.6|2207.6|2201.6|2206.8|2200.8|2
1621581370000|2021-05-21 07:16:10|2207.9|2201.9|2207.8|2201.8|2207.9|2201.9|2207.8|2201.8|2
1621581390000|2021-05-21 07:16:30|2207.5|2201.5|2206.3|2200.3|2207.5|2201.5|2206.3|2200.3|3
1621581400000|2021-05-21 07:16:40|2206|2200|2206.8|2200.8|2206.8|2200.8|2206|2200|4
1621581450000|2021-05-21 07:17:30|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|1
1621581480000|2021-05-21 07:18:00|2207.1|2201.1|2206.5|2200.5|2207.1|2201.1|2206.5|2200.5|2
1621581490000|2021-05-21 07:18:10|2206|2200|2206|2200|2206.1|2200.1|2206|2200|3
1621581570000|2021-05-21 07:19:30|2206.1|2200.1|2206.5|2200.5|2206.5|2200.5|2206.1|2200.1|2
1621581590000|2021-05-21 07:19:50|2206.8|2200.8|2207.4|2201.4|2207.4|2201.4|2206.8|2200.8|2
1621581610000|2021-05-21 07:20:10|2207.3|2201.3|2207.4|2201.4|2207.4|2201.4|2207.3|2201.3|2
1621581620000|2021-05-21 07:20:20|2207.6|2201.6|2207.6|2201.6|2207.6|2201.6|2207.6|2201.6|1
1621581630000|2021-05-21 07:20:30|2207.8|2201.8|2209|2203|2209|2203|2207.8|2201.8|2
1621581640000|2021-05-21 07:20:40|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|1
1621581650000|2021-05-21 07:20:50|2209.6|2203.6|2210.5|2204.5|2210.5|2204.5|2209.6|2203.6|2
1621581660000|2021-05-21 07:21:00|2210.8|2204.8|2210.3|2204.3|2210.8|2204.8|2210.3|2204.3|3
1621581670000|2021-05-21 07:21:10|2210.4|2204.4|2210.8|2204.8|2210.8|2204.8|2210.4|2204.4|3
1621581680000|2021-05-21 07:21:20|2210.6|2204.6|2209.9|2203.9|2210.6|2204.6|2209.5|2203.5|4
1621581690000|2021-05-21 07:21:30|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|1
1621581700000|2021-05-21 07:21:40|2210|2204|2210|2204|2210|2204|2210|2204|1
1621581730000|2021-05-21 07:22:10|2211.5|2205.5|2213|2207|2213|2207|2211.5|2205.5|4
1621581750000|2021-05-21 07:22:30|2212.9|2206.9|2213|2207|2213|2207|2212|2206|3
1621581790000|2021-05-21 07:23:10|2212.9|2206.9|2212.6|2206.6|2212.9|2206.9|2212.6|2206.6|2
1621581800000|2021-05-21 07:23:20|2212.5|2206.5|2211.3|2205.3|2212.5|2206.5|2211.3|2205.3|2
1621581820000|2021-05-21 07:23:40|2211.1|2205.1|2211|2205|2211.1|2205.1|2211|2205|2
1621581830000|2021-05-21 07:23:50|2211.1|2205.1|2212.5|2206.5|2212.5|2206.5|2211.1|2205.1|2
1621581840000|2021-05-21 07:24:00|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|1
1621581890000|2021-05-21 07:24:50|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|1
1621581910000|2021-05-21 07:25:10|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|1
1621581920000|2021-05-21 07:25:20|2212|2206|2211|2205|2212|2206|2211|2205|4
1621581930000|2021-05-21 07:25:30|2210.8|2204.8|2210.6|2204.6|2210.8|2204.8|2210.6|2204.6|2
1621581950000|2021-05-21 07:25:50|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|1
1621581970000|2021-05-21 07:26:10|2211|2205|2211|2205|2211|2205|2211|2205|1
1621581990000|2021-05-21 07:26:30|2210.6|2204.6|2210.8|2204.8|2211.1|2205.1|2210.6|2204.6|4
1621582020000|2021-05-21 07:27:00|2211.4|2205.4|2210.8|2204.8|2211.5|2205.5|2210.8|2204.8|5
1621582050000|2021-05-21 07:27:30|2211.3|2205.3|2211.4|2205.4|2211.5|2205.5|2210.8|2204.8|8
1621582100000|2021-05-21 07:28:20|2211.5|2205.5|2211.8|2205.8|2212|2206|2211.5|2205.5|5
1621582110000|2021-05-21 07:28:30|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|1
1621582130000|2021-05-21 07:28:50|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|1
1621582140000|2021-05-21 07:29:00|2211.6|2205.6|2211.6|2205.6|2211.8|2205.8|2211.6|2205.6|3
1621582150000|2021-05-21 07:29:10|2210.5|2204.5|2210.5|2204.5|2210.8|2204.8|2210.3|2204.3|6
1621582190000|2021-05-21 07:29:50|2210.4|2204.4|2209.9|2203.9|2210.4|2204.4|2209.9|2203.9|3
1621582200000|2021-05-21 07:30:00|2209.1|2203.1|2209.3|2203.3|2209.3|2203.3|2209.1|2203.1|2
1621582210000|2021-05-21 07:30:10|2209.5|2203.5|2208.5|2202.5|2209.5|2203.5|2208.5|2202.5|5
1621582220000|2021-05-21 07:30:20|2208.6|2202.6|2208|2202|2208.6|2202.6|2208|2202|2
1621582230000|2021-05-21 07:30:30|2208.4|2202.4|2208.5|2202.5|2208.5|2202.5|2208.4|2202.4|2
1621582250000|2021-05-21 07:30:50|2209|2203|2210.3|2204.3|2210.3|2204.3|2209|2203|3
1621582260000|2021-05-21 07:31:00|2210.4|2204.4|2210.8|2204.8|2210.8|2204.8|2210.4|2204.4|2
1621582270000|2021-05-21 07:31:10|2210.9|2204.9|2211.9|2205.9|2211.9|2205.9|2210.9|2204.9|5
1621582280000|2021-05-21 07:31:20|2212.1|2206.1|2212.9|2206.9|2212.9|2206.9|2212.1|2206.1|2
1621582340000|2021-05-21 07:32:20|2212.8|2206.8|2212.3|2206.3|2213.5|2207.5|2212.3|2206.3|8
1621582350000|2021-05-21 07:32:30|2212|2206|2211|2205|2212|2206|2211|2205|5
1621582360000|2021-05-21 07:32:40|2210.8|2204.8|2211.5|2205.5|2211.5|2205.5|2210.8|2204.8|4
1621582370000|2021-05-21 07:32:50|2211.6|2205.6|2212.3|2206.3|2212.3|2206.3|2211.6|2205.6|2
1621582380000|2021-05-21 07:33:00|2212|2206|2211.8|2205.8|2212|2206|2211.8|2205.8|2
1621582390000|2021-05-21 07:33:10|2212|2206|2212.3|2206.3|2212.3|2206.3|2212|2206|2
1621582400000|2021-05-21 07:33:20|2212.5|2206.5|2213.3|2207.3|2213.4|2207.4|2212.5|2206.5|4
1621582420000|2021-05-21 07:33:40|2213|2207|2212.8|2206.8|2213|2207|2212.8|2206.8|2
1621582490000|2021-05-21 07:34:50|2214|2208|2213.6|2207.6|2214|2208|2213.6|2207.6|2
1621582500000|2021-05-21 07:35:00|2213.5|2207.5|2213.6|2207.6|2213.6|2207.6|2213.3|2207.3|3
1621582520000|2021-05-21 07:35:20|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|1
1621582530000|2021-05-21 07:35:30|2213.9|2207.9|2214.6|2208.6|2214.9|2208.9|2213.9|2207.9|3
1621582570000|2021-05-21 07:36:10|2214.5|2208.5|2213.8|2207.8|2214.5|2208.5|2213.8|2207.8|3
1621582590000|2021-05-21 07:36:30|2213.6|2207.6|2213.1|2207.1|2213.6|2207.6|2213.1|2207.1|3
1621582610000|2021-05-21 07:36:50|2213.5|2207.5|2214.1|2208.1|2214.1|2208.1|2213.5|2207.5|2
1621582670000|2021-05-21 07:37:50|2214|2208|2214|2208|2214|2208|2214|2208|1
1621582680000|2021-05-21 07:38:00|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|1
1621582690000|2021-05-21 07:38:10|2214.5|2208.5|2214.8|2208.8|2214.8|2208.8|2214.5|2208.5|2
1621582720000|2021-05-21 07:38:40|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|1
1621582730000|2021-05-21 07:38:50|2214.4|2208.4|2213.9|2207.9|2214.4|2208.4|2213.8|2207.8|4
1621582740000|2021-05-21 07:39:00|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|1
1621582760000|2021-05-21 07:39:20|2214.1|2208.1|2214.4|2208.4|2214.4|2208.4|2214.1|2208.1|2
1621582770000|2021-05-21 07:39:30|2214.5|2208.5|2214.6|2208.6|2214.6|2208.6|2214.5|2208.5|2
1621582780000|2021-05-21 07:39:40|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|1
1621582820000|2021-05-21 07:40:20|2214.8|2208.8|2216|2210|2216|2210|2214.8|2208.8|3
1621582830000|2021-05-21 07:40:30|2216.1|2210.1|2215.8|2209.8|2216.1|2210.1|2215.8|2209.8|4
1621582880000|2021-05-21 07:41:20|2215.5|2209.5|2213.1|2207.1|2215.5|2209.5|2213.1|2207.1|5
1621582890000|2021-05-21 07:41:30|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|1
1621582910000|2021-05-21 07:41:50|2213.3|2207.3|2214|2208|2214|2208|2213.3|2207.3|2
1621582930000|2021-05-21 07:42:10|2213.8|2207.8|2213.4|2207.4|2213.8|2207.8|2213.4|2207.4|2
1621582940000|2021-05-21 07:42:20|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|1
1621582970000|2021-05-21 07:42:50|2213.4|2207.4|2213.5|2207.5|2213.5|2207.5|2213.4|2207.4|2
1621582980000|2021-05-21 07:43:00|2213.8|2207.8|2214|2208|2214|2208|2213.8|2207.8|2
1621583000000|2021-05-21 07:43:20|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|1
1621583010000|2021-05-21 07:43:30|2214|2208|2214|2208|2214|2208|2214|2208|1
1621583030000|2021-05-21 07:43:50|2214.6|2208.6|2214|2208|2214.6|2208.6|2214|2208|2
1621583060000|2021-05-21 07:44:20|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|1
1621583120000|2021-05-21 07:45:20|2214|2208|2214|2208|2214|2208|2214|2208|1
1621583160000|2021-05-21 07:46:00|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|1
1621583200000|2021-05-21 07:46:40|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|1
1621583210000|2021-05-21 07:46:50|2213.4|2207.4|2214|2208|2214|2208|2213.1|2207.1|3
1621583230000|2021-05-21 07:47:10|2214.3|2208.3|2215.3|2209.3|2215.3|2209.3|2214.3|2208.3|2
1621583240000|2021-05-21 07:47:20|2215|2209|2214.8|2208.8|2215|2209|2214.8|2208.8|2
1621583260000|2021-05-21 07:47:40|2214.5|2208.5|2214|2208|2214.5|2208.5|2214|2208|2
1621583280000|2021-05-21 07:48:00|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|1
1621583330000|2021-05-21 07:48:50|2214|2208|2214.3|2208.3|2214.3|2208.3|2214|2208|2
1621583340000|2021-05-21 07:49:00|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|1
1621583380000|2021-05-21 07:49:40|2214.8|2208.8|2216.3|2210.3|2216.9|2210.9|2214.8|2208.8|8
1621583390000|2021-05-21 07:49:50|2216.4|2210.4|2218.3|2212.3|2218.3|2212.3|2216.4|2210.4|2
1621583440000|2021-05-21 07:50:40|2218.5|2212.5|2218.8|2212.8|2218.8|2212.8|2218.5|2212.5|2
1621583500000|2021-05-21 07:51:40|2218|2212|2217.5|2211.5|2218|2212|2217.5|2211.5|2
1621583520000|2021-05-21 07:52:00|2217.4|2211.4|2215.3|2209.3|2217.4|2211.4|2215.3|2209.3|4
1621583530000|2021-05-21 07:52:10|2215|2209|2215|2209|2215|2209|2215|2209|1
1621583570000|2021-05-21 07:52:50|2214.8|2208.8|2214.9|2208.9|2214.9|2208.9|2214.8|2208.8|2
1621583590000|2021-05-21 07:53:10|2215.3|2209.3|2215.6|2209.6|2215.6|2209.6|2215.3|2209.3|2
1621583610000|2021-05-21 07:53:30|2216|2210|2217.5|2211.5|2217.5|2211.5|2216|2210|4
1621583630000|2021-05-21 07:53:50|2217.6|2211.6|2218|2212|2218|2212|2217.6|2211.6|3
1621583650000|2021-05-21 07:54:10|2218.3|2212.3|2218.8|2212.8|2218.8|2212.8|2218.3|2212.3|2
1621583720000|2021-05-21 07:55:20|2219.3|2213.3|2219.9|2213.9|2219.9|2213.9|2219.3|2213.3|3
1621583730000|2021-05-21 07:55:30|2220|2214|2218.8|2212.8|2220|2214|2218.8|2212.8|5
1621583740000|2021-05-21 07:55:40|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|1
1621583750000|2021-05-21 07:55:50|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|1
1621583760000|2021-05-21 07:56:00|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|1
1621583770000|2021-05-21 07:56:10|2218|2212|2218.3|2212.3|2218.3|2212.3|2217.6|2211.6|4
1621583830000|2021-05-21 07:57:10|2218|2212|2217.8|2211.8|2218|2212|2217.5|2211.5|3
1621583860000|2021-05-21 07:57:40|2218|2212|2218|2212|2218|2212|2218|2212|1
1621583870000|2021-05-21 07:57:50|2218.3|2212.3|2218.8|2212.8|2218.8|2212.8|2218.3|2212.3|3
1621583880000|2021-05-21 07:58:00|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|1
1621583910000|2021-05-21 07:58:30|2218.4|2212.4|2218.3|2212.3|2218.4|2212.4|2218.3|2212.3|2
1621583920000|2021-05-21 07:58:40|2218.5|2212.5|2218.8|2212.8|2218.8|2212.8|2218.5|2212.5|2
1621583940000|2021-05-21 07:59:00|2218.6|2212.6|2218.3|2212.3|2218.6|2212.6|2218.3|2212.3|3
1621583960000|2021-05-21 07:59:20|2218|2212|2218|2212|2218|2212|2218|2212|1
1621583970000|2021-05-21 07:59:30|2217.9|2211.9|2217.8|2211.8|2218|2212|2217.5|2211.5|6
1621583980000|2021-05-21 07:59:40|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|1
1621583990000|2021-05-21 07:59:50|2218|2212|2218.8|2212.8|2218.8|2212.8|2218|2212|2
1621584010000|2021-05-21 08:00:10|2219|2213|2218.6|2212.6|2219.3|2213.3|2218.6|2212.6|5
1621584030000|2021-05-21 08:00:30|2218.8|2212.8|2219|2213|2219|2213|2218.8|2212.8|2
1621584050000|2021-05-21 08:00:50|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|1
1621584060000|2021-05-21 08:01:00|2219.4|2213.4|2219.6|2213.6|2219.6|2213.6|2219.4|2213.4|2
1621584070000|2021-05-21 08:01:10|2219.9|2213.9|2220|2214|2220|2214|2219.9|2213.9|2
1621584110000|2021-05-21 08:01:50|2220.1|2214.1|2220|2214|2220.1|2214.1|2220|2214|2
1621584120000|2021-05-21 08:02:00|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|1
1621584160000|2021-05-21 08:02:40|2219.6|2213.6|2219.5|2213.5|2219.6|2213.6|2219.5|2213.5|2
1621584170000|2021-05-21 08:02:50|2219.4|2213.4|2218.8|2212.8|2219.4|2213.4|2218.8|2212.8|4
1621584180000|2021-05-21 08:03:00|2219|2213|2219|2213|2219|2213|2219|2213|1
1621584200000|2021-05-21 08:03:20|2218.9|2212.9|2218.5|2212.5|2218.9|2212.9|2218.5|2212.5|4
1621584210000|2021-05-21 08:03:30|2218.3|2212.3|2217.8|2211.8|2218.3|2212.3|2217.6|2211.6|4
1621584220000|2021-05-21 08:03:40|2218.3|2212.3|2218.5|2212.5|2218.5|2212.5|2218.3|2212.3|2
1621584230000|2021-05-21 08:03:50|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|1
1621584270000|2021-05-21 08:04:30|2218.5|2212.5|2219|2213|2219|2213|2218.5|2212.5|4
1621584360000|2021-05-21 08:06:00|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|1
1621584380000|2021-05-21 08:06:20|2218.6|2212.6|2216.5|2210.5|2218.6|2212.6|2216.5|2210.5|3
1621584390000|2021-05-21 08:06:30|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|1
1621584400000|2021-05-21 08:06:40|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|1
1621584420000|2021-05-21 08:07:00|2216.8|2210.8|2218.1|2212.1|2218.1|2212.1|2216.8|2210.8|4
1621584470000|2021-05-21 08:07:50|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|1
1621584480000|2021-05-21 08:08:00|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|1
1621584620000|2021-05-21 08:10:20|2218.3|2212.3|2218|2212|2218.3|2212.3|2218|2212|2
1621584660000|2021-05-21 08:11:00|2217.8|2211.8|2217|2211|2217.8|2211.8|2217|2211|4
1621584710000|2021-05-21 08:11:50|2216.9|2210.9|2218|2212|2218.5|2212.5|2216.9|2210.9|3
1621584720000|2021-05-21 08:12:00|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|2217.5|2211.5|3
1621584730000|2021-05-21 08:12:10|2217.9|2211.9|2217.8|2211.8|2217.9|2211.9|2217.8|2211.8|2
1621584750000|2021-05-21 08:12:30|2217.9|2211.9|2217.1|2211.1|2217.9|2211.9|2217.1|2211.1|4
1621584760000|2021-05-21 08:12:40|2217|2211|2217.4|2211.4|2217.4|2211.4|2217|2211|3
1621584770000|2021-05-21 08:12:50|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|1
1621584780000|2021-05-21 08:13:00|2216.8|2210.8|2216.6|2210.6|2216.8|2210.8|2216.6|2210.6|2
1621584830000|2021-05-21 08:13:50|2216.5|2210.5|2215.1|2209.1|2216.5|2210.5|2214.9|2208.9|5
1621584840000|2021-05-21 08:14:00|2215|2209|2215.8|2209.8|2215.8|2209.8|2214.8|2208.8|4
1621584850000|2021-05-21 08:14:10|2215.6|2209.6|2215.5|2209.5|2215.8|2209.8|2215.5|2209.5|3
1621584860000|2021-05-21 08:14:20|2215.4|2209.4|2215|2209|2215.4|2209.4|2215|2209|2
1621584880000|2021-05-21 08:14:40|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|1
1621584890000|2021-05-21 08:14:50|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|1
1621584930000|2021-05-21 08:15:30|2215.3|2209.3|2215.5|2209.5|2215.5|2209.5|2215.3|2209.3|2
1621584940000|2021-05-21 08:15:40|2215.3|2209.3|2213.8|2207.8|2215.3|2209.3|2213.8|2207.8|4
1621584950000|2021-05-21 08:15:50|2213.6|2207.6|2213.5|2207.5|2213.6|2207.6|2213.4|2207.4|3
1621584960000|2021-05-21 08:16:00|2213.6|2207.6|2213.8|2207.8|2213.8|2207.8|2213.6|2207.6|2
1621584980000|2021-05-21 08:16:20|2214|2208|2214.8|2208.8|2214.8|2208.8|2214|2208|3
1621584990000|2021-05-21 08:16:30|2214.6|2208.6|2214|2208|2214.6|2208.6|2214|2208|4
1621585000000|2021-05-21 08:16:40|2214.3|2208.3|2214|2208|2214.5|2208.5|2214|2208|4
1621585010000|2021-05-21 08:16:50|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|1
1621585040000|2021-05-21 08:17:20|2214|2208|2214.3|2208.3|2214.3|2208.3|2213.3|2207.3|7
1621585060000|2021-05-21 08:17:40|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|1
1621585100000|2021-05-21 08:18:20|2214.3|2208.3|2214.5|2208.5|2214.5|2208.5|2212.8|2206.8|11
1621585110000|2021-05-21 08:18:30|2214.4|2208.4|2213.6|2207.6|2214.4|2208.4|2213.5|2207.5|4
1621585130000|2021-05-21 08:18:50|2213.5|2207.5|2213|2207|2213.5|2207.5|2212.8|2206.8|4
1621585160000|2021-05-21 08:19:20|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|1
1621585200000|2021-05-21 08:20:00|2213.5|2207.5|2213.3|2207.3|2213.5|2207.5|2213.3|2207.3|2
1621585210000|2021-05-21 08:20:10|2213.1|2207.1|2212.9|2206.9|2213.1|2207.1|2212.9|2206.9|2
1621585240000|2021-05-21 08:20:40|2212.6|2206.6|2212|2206|2212.6|2206.6|2211.8|2205.8|3
1621585260000|2021-05-21 08:21:00|2212.3|2206.3|2215.9|2209.9|2216.1|2210.1|2212.3|2206.3|4
1621585270000|2021-05-21 08:21:10|2216|2210|2216.1|2210.1|2216.1|2210.1|2216|2210|2
1621585290000|2021-05-21 08:21:30|2216.3|2210.3|2217|2211|2217|2211|2216.3|2210.3|3
1621585300000|2021-05-21 08:21:40|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|1
1621585310000|2021-05-21 08:21:50|2217.5|2211.5|2217.8|2211.8|2217.8|2211.8|2217.5|2211.5|2
1621585320000|2021-05-21 08:22:00|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|1
1621585330000|2021-05-21 08:22:10|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|1
1621585350000|2021-05-21 08:22:30|2217.8|2211.8|2217.3|2211.3|2217.8|2211.8|2217.3|2211.3|4
1621585360000|2021-05-21 08:22:40|2217|2211|2218|2212|2218.5|2212.5|2217|2211|4
1621585410000|2021-05-21 08:23:30|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|1
1621585430000|2021-05-21 08:23:50|2218|2212|2218|2212|2218|2212|2218|2212|1
1621585450000|2021-05-21 08:24:10|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|1
1621585490000|2021-05-21 08:24:50|2218|2212|2217|2211|2218|2212|2217|2211|4
1621585500000|2021-05-21 08:25:00|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|1
1621585520000|2021-05-21 08:25:20|2217.6|2211.6|2218.5|2212.5|2218.5|2212.5|2217.6|2211.6|5
1621585530000|2021-05-21 08:25:30|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|1
1621585550000|2021-05-21 08:25:50|2217.8|2211.8|2217.3|2211.3|2217.8|2211.8|2217|2211|3
1621585580000|2021-05-21 08:26:20|2217|2211|2217|2211|2217|2211|2217|2211|1
1621585610000|2021-05-21 08:26:50|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|1
1621585620000|2021-05-21 08:27:00|2217|2211|2218.8|2212.8|2218.8|2212.8|2217|2211|2
1621585640000|2021-05-21 08:27:20|2219|2213|2219.8|2213.8|2219.8|2213.8|2219|2213|2
1621585680000|2021-05-21 08:28:00|2219.5|2213.5|2218.6|2212.6|2219.5|2213.5|2218.5|2212.5|6
1621585690000|2021-05-21 08:28:10|2218.8|2212.8|2218.5|2212.5|2219|2213|2218.4|2212.4|6
1621585700000|2021-05-21 08:28:20|2218.8|2212.8|2219|2213|2219.3|2213.3|2218.8|2212.8|4
1621585730000|2021-05-21 08:28:50|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|1
1621585770000|2021-05-21 08:29:30|2219.1|2213.1|2218.5|2212.5|2219.1|2213.1|2218.5|2212.5|2
1621585790000|2021-05-21 08:29:50|2218.9|2212.9|2219.9|2213.9|2219.9|2213.9|2218.9|2212.9|3
1621585800000|2021-05-21 08:30:00|2220.3|2214.3|2219.9|2213.9|2220.3|2214.3|2219.9|2213.9|2
1621585810000|2021-05-21 08:30:10|2219.5|2213.5|2219.8|2213.8|2219.8|2213.8|2219.5|2213.5|3
1621585830000|2021-05-21 08:30:30|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|1
1621585840000|2021-05-21 08:30:40|2220|2214|2219.8|2213.8|2220|2214|2219.8|2213.8|2
1621585860000|2021-05-21 08:31:00|2220|2214|2220|2214|2220|2214|2220|2214|1
1621585870000|2021-05-21 08:31:10|2220.5|2214.5|2221|2215|2221|2215|2220.5|2214.5|2
1621585890000|2021-05-21 08:31:30|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|1
1621585900000|2021-05-21 08:31:40|2221|2215|2220.1|2214.1|2221.3|2215.3|2220.1|2214.1|6
1621585910000|2021-05-21 08:31:50|2220|2214|2219.5|2213.5|2220|2214|2219.5|2213.5|3
1621585920000|2021-05-21 08:32:00|2219.3|2213.3|2219|2213|2219.3|2213.3|2219|2213|3
1621585930000|2021-05-21 08:32:10|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|1
1621585970000|2021-05-21 08:32:50|2219.5|2213.5|2220.3|2214.3|2220.3|2214.3|2219.1|2213.1|4
1621585980000|2021-05-21 08:33:00|2220.5|2214.5|2220.8|2214.8|2220.8|2214.8|2220.5|2214.5|2
1621585990000|2021-05-21 08:33:10|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|1
1621586000000|2021-05-21 08:33:20|2221.4|2215.4|2223.5|2217.5|2223.5|2217.5|2221.4|2215.4|5
1621586040000|2021-05-21 08:34:00|2223.8|2217.8|2224.9|2218.9|2224.9|2218.9|2223.8|2217.8|5
1621586050000|2021-05-21 08:34:10|2225.3|2219.3|2226.9|2220.9|2226.9|2220.9|2225.3|2219.3|3
1621586060000|2021-05-21 08:34:20|2226.8|2220.8|2225.5|2219.5|2226.8|2220.8|2225.5|2219.5|4
1621586070000|2021-05-21 08:34:30|2225.4|2219.4|2225.5|2219.5|2225.6|2219.6|2225.4|2219.4|3
1621586090000|2021-05-21 08:34:50|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|1
1621586100000|2021-05-21 08:35:00|2225.4|2219.4|2225|2219|2225.4|2219.4|2225|2219|4
1621586150000|2021-05-21 08:35:50|2225.3|2219.3|2225.4|2219.4|2225.4|2219.4|2225.3|2219.3|2
1621586220000|2021-05-21 08:37:00|2225.3|2219.3|2224.6|2218.6|2225.3|2219.3|2224.6|2218.6|2
1621586230000|2021-05-21 08:37:10|2224.9|2218.9|2225.1|2219.1|2225.1|2219.1|2224.9|2218.9|2
1621586240000|2021-05-21 08:37:20|2225|2219|2225|2219|2225|2219|2225|2219|1
1621586260000|2021-05-21 08:37:40|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|1
1621586280000|2021-05-21 08:38:00|2225|2219|2225|2219|2225|2219|2225|2219|1
1621586340000|2021-05-21 08:39:00|2224.8|2218.8|2225.1|2219.1|2225.1|2219.1|2224.8|2218.8|2
1621586350000|2021-05-21 08:39:10|2225|2219|2225.1|2219.1|2225.1|2219.1|2225|2219|2
1621586400000|2021-05-21 08:40:00|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|1
1621586430000|2021-05-21 08:40:30|2225|2219|2225|2219|2225|2219|2225|2219|1
1621586460000|2021-05-21 08:41:00|2225.3|2219.3|2225.4|2219.4|2225.4|2219.4|2225.3|2219.3|2
1621586470000|2021-05-21 08:41:10|2225.6|2219.6|2225.8|2219.8|2225.8|2219.8|2225.6|2219.6|2
1621586480000|2021-05-21 08:41:20|2225.9|2219.9|2226.4|2220.4|2227|2221|2225.9|2219.9|5
1621586490000|2021-05-21 08:41:30|2226.5|2220.5|2226.3|2220.3|2226.5|2220.5|2226.3|2220.3|2
1621586520000|2021-05-21 08:42:00|2225.9|2219.9|2224.9|2218.9|2225.9|2219.9|2224.9|2218.9|4
1621586530000|2021-05-21 08:42:10|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|1
1621586580000|2021-05-21 08:43:00|2224.8|2218.8|2224.9|2218.9|2224.9|2218.9|2224.8|2218.8|2
1621586670000|2021-05-21 08:44:30|2225|2219|2225|2219|2225|2219|2225|2219|1
1621586730000|2021-05-21 08:45:30|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|1
1621586750000|2021-05-21 08:45:50|2225|2219|2225|2219|2225|2219|2225|2219|1
1621586760000|2021-05-21 08:46:00|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|1
1621586840000|2021-05-21 08:47:20|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|1
1621586880000|2021-05-21 08:48:00|2225.1|2219.1|2224.9|2218.9|2225.1|2219.1|2224.9|2218.9|2
1621586900000|2021-05-21 08:48:20|2225|2219|2224.8|2218.8|2225|2219|2224.8|2218.8|2
1621586930000|2021-05-21 08:48:50|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|2224.4|2218.4|3
1621586940000|2021-05-21 08:49:00|2224.3|2218.3|2224.8|2218.8|2224.8|2218.8|2224.3|2218.3|2
1621586970000|2021-05-21 08:49:30|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|1
1621586980000|2021-05-21 08:49:40|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|1
1621587030000|2021-05-21 08:50:30|2225|2219|2225|2219|2225|2219|2225|2219|1
1621587070000|2021-05-21 08:51:10|2224.8|2218.8|2224.5|2218.5|2224.8|2218.8|2224.5|2218.5|2
1621587110000|2021-05-21 08:51:50|2224.3|2218.3|2224.5|2218.5|2224.5|2218.5|2224.3|2218.3|2
1621587140000|2021-05-21 08:52:20|2224.3|2218.3|2224.5|2218.5|2224.5|2218.5|2224.3|2218.3|2
1621587170000|2021-05-21 08:52:50|2224.3|2218.3|2223.5|2217.5|2224.3|2218.3|2223.5|2217.5|3
1621587180000|2021-05-21 08:53:00|2223.4|2217.4|2223.6|2217.6|2223.6|2217.6|2223.1|2217.1|4
1621587190000|2021-05-21 08:53:10|2223.5|2217.5|2222|2216|2223.5|2217.5|2222|2216|6
1621587200000|2021-05-21 08:53:20|2221.8|2215.8|2221.5|2215.5|2221.8|2215.8|2221.5|2215.5|2
1621587220000|2021-05-21 08:53:40|2221.8|2215.8|2222.5|2216.5|2222.5|2216.5|2221.8|2215.8|2
1621587240000|2021-05-21 08:54:00|2222.8|2216.8|2223.3|2217.3|2223.3|2217.3|2222.8|2216.8|3
1621587270000|2021-05-21 08:54:30|2223|2217|2222.8|2216.8|2223|2217|2222.8|2216.8|2
1621587390000|2021-05-21 08:56:30|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|1
1621587430000|2021-05-21 08:57:10|2223.5|2217.5|2224|2218|2224|2218|2223.5|2217.5|2
1621587460000|2021-05-21 08:57:40|2223.9|2217.9|2223.3|2217.3|2223.9|2217.9|2223.3|2217.3|2
1621587480000|2021-05-21 08:58:00|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|1
1621587500000|2021-05-21 08:58:20|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|1
1621587510000|2021-05-21 08:58:30|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|1
1621587530000|2021-05-21 08:58:50|2223.6|2217.6|2223.8|2217.8|2223.8|2217.8|2223.6|2217.6|2
1621587580000|2021-05-21 08:59:40|2223.9|2217.9|2223.9|2217.9|2223.9|2217.9|2223.9|2217.9|1
1621587610000|2021-05-21 09:00:10|2224.1|2218.1|2224.1|2218.1|2224.1|2218.1|2224.1|2218.1|1
1621587620000|2021-05-21 09:00:20|2224.4|2218.4|2224.5|2218.5|2224.5|2218.5|2224.4|2218.4|2
1621587630000|2021-05-21 09:00:30|2224.9|2218.9|2225|2219|2225|2219|2224.9|2218.9|2
1621587670000|2021-05-21 09:01:10|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|1
1621587730000|2021-05-21 09:02:10|2225|2219|2225|2219|2225|2219|2225|2219|1
1621587750000|2021-05-21 09:02:30|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|1
1621587760000|2021-05-21 09:02:40|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|1
1621587770000|2021-05-21 09:02:50|2225.5|2219.5|2226|2220|2226|2220|2225.5|2219.5|2
1621587780000|2021-05-21 09:03:00|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|1
1621587800000|2021-05-21 09:03:20|2225|2219|2224.9|2218.9|2225|2219|2224.9|2218.9|2
1621587830000|2021-05-21 09:03:50|2225|2219|2226.8|2220.8|2226.8|2220.8|2225|2219|2
1621587840000|2021-05-21 09:04:00|2227|2221|2227.4|2221.4|2227.9|2221.9|2227|2221|3
1621587880000|2021-05-21 09:04:40|2227.8|2221.8|2227.8|2221.8|2227.8|2221.8|2227.8|2221.8|1
1621587890000|2021-05-21 09:04:50|2228.5|2222.5|2229.1|2223.1|2229.1|2223.1|2228.5|2222.5|2
1621587900000|2021-05-21 09:05:00|2229.4|2223.4|2229.4|2223.4|2229.4|2223.4|2229.4|2223.4|1
1621587920000|2021-05-21 09:05:20|2229.3|2223.3|2228.5|2222.5|2229.3|2223.3|2228.5|2222.5|5
1621587940000|2021-05-21 09:05:40|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|1
1621587990000|2021-05-21 09:06:30|2227.8|2221.8|2227.8|2221.8|2227.8|2221.8|2227.8|2221.8|1
1621588000000|2021-05-21 09:06:40|2228|2222|2229.6|2223.6|2229.6|2223.6|2227.8|2221.8|5
1621588020000|2021-05-21 09:07:00|2229.5|2223.5|2229.4|2223.4|2229.5|2223.5|2229.4|2223.4|2
1621588030000|2021-05-21 09:07:10|2229.3|2223.3|2228.5|2222.5|2229.3|2223.3|2228.5|2222.5|2
1621588040000|2021-05-21 09:07:20|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|1
1621588060000|2021-05-21 09:07:40|2229.3|2223.3|2229.8|2223.8|2229.9|2223.9|2229.3|2223.3|4
1621588080000|2021-05-21 09:08:00|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|1
1621588090000|2021-05-21 09:08:10|2229.8|2223.8|2230.3|2224.3|2230.3|2224.3|2229.5|2223.5|3
1621588100000|2021-05-21 09:08:20|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|1
1621588110000|2021-05-21 09:08:30|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|1
1621588130000|2021-05-21 09:08:50|2229.3|2223.3|2229.5|2223.5|2229.5|2223.5|2229.3|2223.3|2
1621588160000|2021-05-21 09:09:20|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|1
1621588170000|2021-05-21 09:09:30|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|1
1621588200000|2021-05-21 09:10:00|2229.9|2223.9|2229.5|2223.5|2230.1|2224.1|2229.3|2223.3|6
1621588210000|2021-05-21 09:10:10|2229.3|2223.3|2229.5|2223.5|2229.9|2223.9|2229.3|2223.3|8
1621588220000|2021-05-21 09:10:20|2229.9|2223.9|2229.8|2223.8|2230.1|2224.1|2229.5|2223.5|5
1621588230000|2021-05-21 09:10:30|2230.1|2224.1|2230.4|2224.4|2230.4|2224.4|2230.1|2224.1|3
1621588270000|2021-05-21 09:11:10|2230.3|2224.3|2229.8|2223.8|2230.3|2224.3|2229.3|2223.3|4
1621588280000|2021-05-21 09:11:20|2230|2224|2230.3|2224.3|2230.3|2224.3|2230|2224|2
1621588290000|2021-05-21 09:11:30|2230.5|2224.5|2231.4|2225.4|2231.4|2225.4|2230.5|2224.5|5
1621588300000|2021-05-21 09:11:40|2231.3|2225.3|2231.8|2225.8|2231.8|2225.8|2231.3|2225.3|3
1621588310000|2021-05-21 09:11:50|2232.1|2226.1|2233.8|2227.8|2233.8|2227.8|2232.1|2226.1|2
1621588320000|2021-05-21 09:12:00|2234|2228|2233.8|2227.8|2234|2228|2233.8|2227.8|2
1621588350000|2021-05-21 09:12:30|2232|2226|2232|2226|2232|2226|2232|2226|1
1621588370000|2021-05-21 09:12:50|2233|2227|2233|2227|2233|2227|2233|2227|1
1621588380000|2021-05-21 09:13:00|2232.8|2226.8|2232.8|2226.8|2232.8|2226.8|2232.8|2226.8|1
1621588420000|2021-05-21 09:13:40|2232.5|2226.5|2232.5|2226.5|2232.5|2226.5|2232.5|2226.5|1
1621588440000|2021-05-21 09:14:00|2232.8|2226.8|2232.5|2226.5|2232.8|2226.8|2232.5|2226.5|2
1621588450000|2021-05-21 09:14:10|2232.4|2226.4|2231.9|2225.9|2232.4|2226.4|2231.9|2225.9|2
1621588470000|2021-05-21 09:14:30|2232|2226|2232|2226|2232|2226|2232|2226|1
1621588480000|2021-05-21 09:14:40|2231.8|2225.8|2232|2226|2232.3|2226.3|2231.8|2225.8|3
1621588490000|2021-05-21 09:14:50|2232.3|2226.3|2232.5|2226.5|2232.5|2226.5|2232.3|2226.3|2
1621588510000|2021-05-21 09:15:10|2233|2227|2233.4|2227.4|2233.5|2227.5|2233|2227|3
1621588520000|2021-05-21 09:15:20|2233.5|2227.5|2233.5|2227.5|2233.5|2227.5|2233.5|2227.5|1
1621588530000|2021-05-21 09:15:30|2233.3|2227.3|2233.3|2227.3|2233.3|2227.3|2233.3|2227.3|1
1621588550000|2021-05-21 09:15:50|2233|2227|2233.3|2227.3|2233.5|2227.5|2233|2227|3
1621588560000|2021-05-21 09:16:00|2233.5|2227.5|2233.3|2227.3|2233.5|2227.5|2233.3|2227.3|2
1621588570000|2021-05-21 09:16:10|2233.5|2227.5|2232.6|2226.6|2233.5|2227.5|2232.6|2226.6|3
1621588580000|2021-05-21 09:16:20|2232.5|2226.5|2232.5|2226.5|2232.5|2226.5|2232.5|2226.5|1
1621588590000|2021-05-21 09:16:30|2232.3|2226.3|2231.9|2225.9|2232.3|2226.3|2231.8|2225.8|3
1621588600000|2021-05-21 09:16:40|2232.1|2226.1|2232|2226|2232.1|2226.1|2232|2226|2
1621588620000|2021-05-21 09:17:00|2232.1|2226.1|2232.5|2226.5|2232.5|2226.5|2232.1|2226.1|5
1621588630000|2021-05-21 09:17:10|2232.3|2226.3|2231|2225|2232.3|2226.3|2231|2225|4
1621588640000|2021-05-21 09:17:20|2231.1|2225.1|2231|2225|2231.1|2225.1|2231|2225|2
1621588660000|2021-05-21 09:17:40|2231.1|2225.1|2231|2225|2231.1|2225.1|2231|2225|2
1621588690000|2021-05-21 09:18:10|2230.8|2224.8|2230.8|2224.8|2230.8|2224.8|2230.8|2224.8|1
1621588710000|2021-05-21 09:18:30|2230.6|2224.6|2230.5|2224.5|2230.8|2224.8|2230.5|2224.5|3
1621588730000|2021-05-21 09:18:50|2230.4|2224.4|2230|2224|2230.4|2224.4|2229.8|2223.8|7
1621588800000|2021-05-21 09:20:00|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|1
1621588810000|2021-05-21 09:20:10|2229.9|2223.9|2230.5|2224.5|2230.5|2224.5|2229.9|2223.9|2
1621588880000|2021-05-21 09:21:20|2230|2224|2229.8|2223.8|2230|2224|2229.8|2223.8|2
1621588890000|2021-05-21 09:21:30|2230|2224|2230.5|2224.5|2230.5|2224.5|2230|2224|2
1621588910000|2021-05-21 09:21:50|2231.4|2225.4|2231|2225|2231.4|2225.4|2231|2225|2
1621588940000|2021-05-21 09:22:20|2230.9|2224.9|2231|2225|2231|2225|2230.9|2224.9|2
1621589000000|2021-05-21 09:23:20|2231.3|2225.3|2231|2225|2231.3|2225.3|2231|2225|2
1621589010000|2021-05-21 09:23:30|2229.9|2223.9|2229.5|2223.5|2229.9|2223.9|2229.5|2223.5|2
1621589030000|2021-05-21 09:23:50|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|2229|2223|3
1621589040000|2021-05-21 09:24:00|2228.8|2222.8|2229.5|2223.5|2229.5|2223.5|2228.8|2222.8|3
1621589050000|2021-05-21 09:24:10|2229|2223|2229|2223|2229|2223|2229|2223|1
1621589060000|2021-05-21 09:24:20|2228.9|2222.9|2229|2223|2229|2223|2228.9|2222.9|2
1621589070000|2021-05-21 09:24:30|2228.9|2222.9|2228.9|2222.9|2228.9|2222.9|2228.9|2222.9|1
1621589080000|2021-05-21 09:24:40|2229|2223|2229.5|2223.5|2229.5|2223.5|2229|2223|3
1621589090000|2021-05-21 09:24:50|2229.6|2223.6|2229.6|2223.6|2229.6|2223.6|2229.6|2223.6|1
1621589110000|2021-05-21 09:25:10|2229.4|2223.4|2229.4|2223.4|2229.4|2223.4|2229.4|2223.4|1
1621589130000|2021-05-21 09:25:30|2229.5|2223.5|2229.1|2223.1|2229.5|2223.5|2229|2223|3
1621589160000|2021-05-21 09:26:00|2229.6|2223.6|2229.6|2223.6|2229.6|2223.6|2229.6|2223.6|1
1621589190000|2021-05-21 09:26:30|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|1
1621589200000|2021-05-21 09:26:40|2229.6|2223.6|2229.5|2223.5|2229.6|2223.6|2229.5|2223.5|2
1621589230000|2021-05-21 09:27:10|2229.6|2223.6|2229.5|2223.5|2229.6|2223.6|2229.5|2223.5|2
1621589240000|2021-05-21 09:27:20|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|1
1621589260000|2021-05-21 09:27:40|2229.4|2223.4|2229.3|2223.3|2229.4|2223.4|2229.3|2223.3|2
1621589280000|2021-05-21 09:28:00|2229|2223|2229|2223|2229|2223|2229|2223|1
1621589330000|2021-05-21 09:28:50|2228.8|2222.8|2229.8|2223.8|2229.8|2223.8|2228.8|2222.8|3
1621589340000|2021-05-21 09:29:00|2230|2224|2229.5|2223.5|2230|2224|2229.5|2223.5|2
1621589420000|2021-05-21 09:30:20|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|1
1621589440000|2021-05-21 09:30:40|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|1
1621589450000|2021-05-21 09:30:50|2229.3|2223.3|2229|2223|2229.3|2223.3|2229|2223|2
1621589490000|2021-05-21 09:31:30|2228.3|2222.3|2228.5|2222.5|2228.8|2222.8|2228.3|2222.3|3
1621589500000|2021-05-21 09:31:40|2228.6|2222.6|2228.5|2222.5|2228.6|2222.6|2228.5|2222.5|2
1621589510000|2021-05-21 09:31:50|2227.8|2221.8|2227.6|2221.6|2227.8|2221.8|2227.6|2221.6|2
1621589520000|2021-05-21 09:32:00|2227.4|2221.4|2227.3|2221.3|2227.4|2221.4|2226.8|2220.8|6
1621589540000|2021-05-21 09:32:20|2227|2221|2226.8|2220.8|2227|2221|2226.8|2220.8|2
1621589550000|2021-05-21 09:32:30|2227.1|2221.1|2227|2221|2227.1|2221.1|2227|2221|2
1621589610000|2021-05-21 09:33:30|2227.5|2221.5|2227.5|2221.5|2227.8|2221.8|2227.5|2221.5|3
1621589650000|2021-05-21 09:34:10|2227.4|2221.4|2226.5|2220.5|2227.4|2221.4|2226.5|2220.5|3
1621589660000|2021-05-21 09:34:20|2226.3|2220.3|2227|2221|2227|2221|2226.3|2220.3|2
1621589680000|2021-05-21 09:34:40|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|1
1621589700000|2021-05-21 09:35:00|2226.8|2220.8|2226.8|2220.8|2227|2221|2226.5|2220.5|5
1621589740000|2021-05-21 09:35:40|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|1
1621589770000|2021-05-21 09:36:10|2226.4|2220.4|2226.6|2220.6|2226.6|2220.6|2226.4|2220.4|2
1621589840000|2021-05-21 09:37:20|2227|2221|2226.6|2220.6|2227.3|2221.3|2226.6|2220.6|4
1621589850000|2021-05-21 09:37:30|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|1
1621589900000|2021-05-21 09:38:20|2226.6|2220.6|2226.3|2220.3|2226.6|2220.6|2226.3|2220.3|2
1621589950000|2021-05-21 09:39:10|2226.8|2220.8|2226.8|2220.8|2227.5|2221.5|2226.8|2220.8|5
1621589960000|2021-05-21 09:39:20|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|1
1621590000000|2021-05-21 09:40:00|2227.3|2221.3|2227.5|2221.5|2227.8|2221.8|2227.3|2221.3|4
1621590060000|2021-05-21 09:41:00|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|1
1621590090000|2021-05-21 09:41:30|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|1
1621590110000|2021-05-21 09:41:50|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|1
1621590120000|2021-05-21 09:42:00|2226.9|2220.9|2226.5|2220.5|2226.9|2220.9|2226.5|2220.5|2
1621590170000|2021-05-21 09:42:50|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|1
1621590190000|2021-05-21 09:43:10|2226.5|2220.5|2226.3|2220.3|2226.5|2220.5|2226.3|2220.3|2
1621590300000|2021-05-21 09:45:00|2227|2221|2227.8|2221.8|2227.8|2221.8|2227|2221|2
1621590320000|2021-05-21 09:45:20|2227.5|2221.5|2227.3|2221.3|2227.5|2221.5|2227.3|2221.3|2
1621590480000|2021-05-21 09:48:00|2227.5|2221.5|2227.8|2221.8|2227.8|2221.8|2227.5|2221.5|2
1621590500000|2021-05-21 09:48:20|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|1
1621590520000|2021-05-21 09:48:40|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|1
1621590540000|2021-05-21 09:49:00|2227.5|2221.5|2226.8|2220.8|2227.5|2221.5|2226.8|2220.8|2
1621590550000|2021-05-21 09:49:10|2227.3|2221.3|2226.8|2220.8|2227.3|2221.3|2226.3|2220.3|5
1621590610000|2021-05-21 09:50:10|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|1
1621590630000|2021-05-21 09:50:30|2226.8|2220.8|2226.6|2220.6|2226.8|2220.8|2226.4|2220.4|3
1621590640000|2021-05-21 09:50:40|2227|2221|2228.9|2222.9|2229.1|2223.1|2227|2221|8
1621590650000|2021-05-21 09:50:50|2228.8|2222.8|2228.9|2222.9|2228.9|2222.9|2228.8|2222.8|2
1621590660000|2021-05-21 09:51:00|2229.3|2223.3|2228.9|2222.9|2229.3|2223.3|2228.9|2222.9|3
1621590690000|2021-05-21 09:51:30|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|1
1621590700000|2021-05-21 09:51:40|2227|2221|2226.8|2220.8|2227|2221|2226.8|2220.8|2
1621590710000|2021-05-21 09:51:50|2226.6|2220.6|2226.5|2220.5|2226.6|2220.6|2226.5|2220.5|2
1621590730000|2021-05-21 09:52:10|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|1
1621590750000|2021-05-21 09:52:30|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|1
1621590780000|2021-05-21 09:53:00|2226|2220|2226|2220|2226|2220|2226|2220|1
1621590830000|2021-05-21 09:53:50|2225.8|2219.8|2226|2220|2226|2220|2225.8|2219.8|2
1621590840000|2021-05-21 09:54:00|2226.3|2220.3|2225.8|2219.8|2226.3|2220.3|2225.8|2219.8|2
1621590860000|2021-05-21 09:54:20|2226.3|2220.3|2226.5|2220.5|2226.5|2220.5|2226.3|2220.3|2
1621590870000|2021-05-21 09:54:30|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|1
1621590880000|2021-05-21 09:54:40|2227|2221|2226.8|2220.8|2227|2221|2226.8|2220.8|2
1621590930000|2021-05-21 09:55:30|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|1
1621590970000|2021-05-21 09:56:10|2226.8|2220.8|2226.4|2220.4|2226.8|2220.8|2226.3|2220.3|3
1621590990000|2021-05-21 09:56:30|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|1
1621591040000|2021-05-21 09:57:20|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|1
1621591050000|2021-05-21 09:57:30|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|1
1621591080000|2021-05-21 09:58:00|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|2226.5|2220.5|3
1621591100000|2021-05-21 09:58:20|2227|2221|2226.9|2220.9|2227|2221|2226.9|2220.9|2
1621591110000|2021-05-21 09:58:30|2227|2221|2227|2221|2227|2221|2227|2221|1
1621591140000|2021-05-21 09:59:00|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|1
1621591170000|2021-05-21 09:59:30|2227.1|2221.1|2226.8|2220.8|2227.1|2221.1|2226.8|2220.8|2
1621591190000|2021-05-21 09:59:50|2227|2221|2227.4|2221.4|2227.4|2221.4|2227|2221|3
1621591200000|2021-05-21 10:00:00|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|1
1621591250000|2021-05-21 10:00:50|2227.4|2221.4|2226|2220|2227.4|2221.4|2226|2220|3
1621591290000|2021-05-21 10:01:30|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|1
1621591340000|2021-05-21 10:02:20|2226.8|2220.8|2226.8|2220.8|2227.1|2221.1|2226.8|2220.8|4
1621591350000|2021-05-21 10:02:30|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|1
1621591380000|2021-05-21 10:03:00|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|1
1621591410000|2021-05-21 10:03:30|2226.3|2220.3|2224.5|2218.5|2226.3|2220.3|2224.5|2218.5|3
1621591420000|2021-05-21 10:03:40|2224.8|2218.8|2224.6|2218.6|2224.8|2218.8|2224.6|2218.6|2
1621591440000|2021-05-21 10:04:00|2223.8|2217.8|2223.3|2217.3|2223.8|2217.8|2223.3|2217.3|2
1621591480000|2021-05-21 10:04:40|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|1
1621591490000|2021-05-21 10:04:50|2223.3|2217.3|2223|2217|2223.3|2217.3|2223|2217|2
1621591560000|2021-05-21 10:06:00|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|1
1621591640000|2021-05-21 10:07:20|2223.1|2217.1|2223|2217|2223.1|2217.1|2223|2217|2
1621591650000|2021-05-21 10:07:30|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|1
1621591680000|2021-05-21 10:08:00|2223.5|2217.5|2223.3|2217.3|2223.5|2217.5|2223.3|2217.3|2
1621591690000|2021-05-21 10:08:10|2223|2217|2223|2217|2223|2217|2223|2217|1
1621591710000|2021-05-21 10:08:30|2223.3|2217.3|2223.5|2217.5|2223.5|2217.5|2223.3|2217.3|2
1621591720000|2021-05-21 10:08:40|2223.8|2217.8|2223.5|2217.5|2223.8|2217.8|2223.5|2217.5|2
1621591830000|2021-05-21 10:10:30|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|1
1621591870000|2021-05-21 10:11:10|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|1
1621591960000|2021-05-21 10:12:40|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|1
1621591970000|2021-05-21 10:12:50|2224|2218|2224|2218|2224|2218|2224|2218|1
1621592020000|2021-05-21 10:13:40|2224.1|2218.1|2223.9|2217.9|2224.1|2218.1|2223.9|2217.9|2
1621592030000|2021-05-21 10:13:50|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|1
1621592100000|2021-05-21 10:15:00|2224.5|2218.5|2226|2220|2226|2220|2224.5|2218.5|7
1621592200000|2021-05-21 10:16:40|2226.1|2220.1|2226|2220|2226.1|2220.1|2226|2220|2
1621592220000|2021-05-21 10:17:00|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|1
1621592260000|2021-05-21 10:17:40|2225.8|2219.8|2223.9|2217.9|2225.8|2219.8|2223.8|2217.8|4
1621592280000|2021-05-21 10:18:00|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|1
1621592300000|2021-05-21 10:18:20|2223.9|2217.9|2223.9|2217.9|2223.9|2217.9|2223.9|2217.9|1
1621592320000|2021-05-21 10:18:40|2223.8|2217.8|2223.3|2217.3|2223.8|2217.8|2223.3|2217.3|3
1621592340000|2021-05-21 10:19:00|2222.8|2216.8|2223.1|2217.1|2223.1|2217.1|2222.8|2216.8|2
1621592350000|2021-05-21 10:19:10|2223.3|2217.3|2223|2217|2223.3|2217.3|2223|2217|2
1621592370000|2021-05-21 10:19:30|2223.3|2217.3|2224.9|2218.9|2224.9|2218.9|2223.3|2217.3|5
1621592400000|2021-05-21 10:20:00|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|1
1621592430000|2021-05-21 10:20:30|2224.3|2218.3|2224.1|2218.1|2224.3|2218.3|2224.1|2218.1|2
1621592460000|2021-05-21 10:21:00|2224|2218|2223.9|2217.9|2224|2218|2223.9|2217.9|2
1621592480000|2021-05-21 10:21:20|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|1
1621592490000|2021-05-21 10:21:30|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|1
1621592500000|2021-05-21 10:21:40|2222.9|2216.9|2223.4|2217.4|2223.4|2217.4|2222.9|2216.9|2
1621592520000|2021-05-21 10:22:00|2223|2217|2222.9|2216.9|2223|2217|2222.9|2216.9|2
1621592540000|2021-05-21 10:22:20|2222.1|2216.1|2221.4|2215.4|2222.1|2216.1|2221.1|2215.1|6
1621592550000|2021-05-21 10:22:30|2221|2215|2221.5|2215.5|2221.5|2215.5|2221|2215|2
1621592560000|2021-05-21 10:22:40|2221.8|2215.8|2222.5|2216.5|2222.5|2216.5|2221.8|2215.8|2
1621592580000|2021-05-21 10:23:00|2222|2216|2222|2216|2222|2216|2222|2216|1
1621592590000|2021-05-21 10:23:10|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|1
1621592610000|2021-05-21 10:23:30|2222|2216|2222|2216|2222|2216|2222|2216|1
1621592620000|2021-05-21 10:23:40|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|1
1621592650000|2021-05-21 10:24:10|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|1
1621592660000|2021-05-21 10:24:20|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|1
1621592670000|2021-05-21 10:24:30|2221.5|2215.5|2221.6|2215.6|2221.6|2215.6|2221.5|2215.5|2
1621592680000|2021-05-21 10:24:40|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|1
1621592710000|2021-05-21 10:25:10|2220.6|2214.6|2219.8|2213.8|2220.6|2214.6|2219.8|2213.8|4
1621592720000|2021-05-21 10:25:20|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|1
1621592730000|2021-05-21 10:25:30|2220.4|2214.4|2222.4|2216.4|2222.4|2216.4|2220.4|2214.4|6
1621592740000|2021-05-21 10:25:40|2222.5|2216.5|2220.5|2214.5|2222.5|2216.5|2220.5|2214.5|4
1621592760000|2021-05-21 10:26:00|2220.3|2214.3|2219.9|2213.9|2220.3|2214.3|2219.9|2213.9|4
1621592770000|2021-05-21 10:26:10|2220|2214|2219.9|2213.9|2220|2214|2219.9|2213.9|2
1621592810000|2021-05-21 10:26:50|2220|2214|2221.5|2215.5|2221.5|2215.5|2220|2214|6
1621592820000|2021-05-21 10:27:00|2221.3|2215.3|2221.1|2215.1|2221.3|2215.3|2221.1|2215.1|2
1621592830000|2021-05-21 10:27:10|2221.3|2215.3|2221.3|2215.3|2221.8|2215.8|2221.3|2215.3|5
1621592850000|2021-05-21 10:27:30|2220.5|2214.5|2219.9|2213.9|2220.5|2214.5|2219.9|2213.9|2
1621592870000|2021-05-21 10:27:50|2220|2214|2220|2214|2220|2214|2220|2214|1
1621592950000|2021-05-21 10:29:10|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|1
1621592960000|2021-05-21 10:29:20|2220|2214|2220|2214|2220|2214|2220|2214|1
1621592980000|2021-05-21 10:29:40|2219.9|2213.9|2219.6|2213.6|2219.9|2213.9|2219.6|2213.6|2
1621592990000|2021-05-21 10:29:50|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|1
1621593000000|2021-05-21 10:30:00|2219.4|2213.4|2219|2213|2219.4|2213.4|2218.6|2212.6|7
1621593010000|2021-05-21 10:30:10|2218.9|2212.9|2219|2213|2219|2213|2218.6|2212.6|4
1621593020000|2021-05-21 10:30:20|2218.8|2212.8|2219|2213|2219|2213|2218.8|2212.8|2
1621593040000|2021-05-21 10:30:40|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|1
1621593050000|2021-05-21 10:30:50|2218.3|2212.3|2218.8|2212.8|2218.8|2212.8|2218.3|2212.3|2
1621593070000|2021-05-21 10:31:10|2219|2213|2219.5|2213.5|2220.3|2214.3|2219|2213|5
1621593080000|2021-05-21 10:31:20|2219.3|2213.3|2219.1|2213.1|2219.3|2213.3|2219.1|2213.1|2
1621593110000|2021-05-21 10:31:50|2219|2213|2219|2213|2219|2213|2219|2213|1
1621593170000|2021-05-21 10:32:50|2218.9|2212.9|2217.3|2211.3|2218.9|2212.9|2217.3|2211.3|3
1621593200000|2021-05-21 10:33:20|2217.1|2211.1|2216.3|2210.3|2217.1|2211.1|2216.3|2210.3|3
1621593230000|2021-05-21 10:33:50|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|1
1621593250000|2021-05-21 10:34:10|2216|2210|2216|2210|2216|2210|2216|2210|1
1621593260000|2021-05-21 10:34:20|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|1
1621593270000|2021-05-21 10:34:30|2215.9|2209.9|2216.3|2210.3|2216.3|2210.3|2215.9|2209.9|4
1621593280000|2021-05-21 10:34:40|2216.5|2210.5|2217.6|2211.6|2217.6|2211.6|2216.5|2210.5|2
1621593290000|2021-05-21 10:34:50|2217.5|2211.5|2217.1|2211.1|2217.5|2211.5|2217.1|2211.1|2
1621593310000|2021-05-21 10:35:10|2217|2211|2216.9|2210.9|2217|2211|2216.9|2210.9|2
1621593380000|2021-05-21 10:36:20|2216.6|2210.6|2215.3|2209.3|2216.6|2210.6|2215.3|2209.3|2
1621593390000|2021-05-21 10:36:30|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|1
1621593410000|2021-05-21 10:36:50|2215.6|2209.6|2215.8|2209.8|2216.1|2210.1|2215.6|2209.6|6
1621593450000|2021-05-21 10:37:30|2215.3|2209.3|2215.1|2209.1|2215.3|2209.3|2215.1|2209.1|2
1621593470000|2021-05-21 10:37:50|2215.4|2209.4|2215.9|2209.9|2215.9|2209.9|2215.4|2209.4|2
1621593480000|2021-05-21 10:38:00|2215.5|2209.5|2215.8|2209.8|2215.8|2209.8|2215.5|2209.5|2
1621593510000|2021-05-21 10:38:30|2215.6|2209.6|2217.6|2211.6|2217.6|2211.6|2215.6|2209.6|5
1621593520000|2021-05-21 10:38:40|2217.5|2211.5|2217|2211|2217.6|2211.6|2217|2211|4
1621593530000|2021-05-21 10:38:50|2216.8|2210.8|2216|2210|2216.8|2210.8|2216|2210|2
1621593540000|2021-05-21 10:39:00|2215.6|2209.6|2215.5|2209.5|2215.6|2209.6|2215.5|2209.5|2
1621593560000|2021-05-21 10:39:20|2215.6|2209.6|2216|2210|2216|2210|2215.6|2209.6|2
1621593570000|2021-05-21 10:39:30|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|1
1621593580000|2021-05-21 10:39:40|2216.3|2210.3|2217.3|2211.3|2217.3|2211.3|2216.3|2210.3|4
1621593590000|2021-05-21 10:39:50|2217|2211|2217|2211|2217|2211|2217|2211|1
1621593600000|2021-05-21 10:40:00|2216.6|2210.6|2216.5|2210.5|2216.6|2210.6|2216.5|2210.5|2
1621593620000|2021-05-21 10:40:20|2216.6|2210.6|2217.3|2211.3|2217.3|2211.3|2216.6|2210.6|2
1621593630000|2021-05-21 10:40:30|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|1
1621593640000|2021-05-21 10:40:40|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|1
1621593670000|2021-05-21 10:41:10|2216.5|2210.5|2216|2210|2216.5|2210.5|2216|2210|2
1621593690000|2021-05-21 10:41:30|2215.6|2209.6|2215.8|2209.8|2215.8|2209.8|2215.5|2209.5|3
1621593700000|2021-05-21 10:41:40|2216|2210|2216.6|2210.6|2216.6|2210.6|2216|2210|2
1621593720000|2021-05-21 10:42:00|2216.1|2210.1|2216|2210|2216.1|2210.1|2216|2210|2
1621593750000|2021-05-21 10:42:30|2215.6|2209.6|2216|2210|2216|2210|2215.6|2209.6|2
1621593760000|2021-05-21 10:42:40|2216.3|2210.3|2216|2210|2216.3|2210.3|2216|2210|2
1621593810000|2021-05-21 10:43:30|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|1
1621593840000|2021-05-21 10:44:00|2215.8|2209.8|2214.8|2208.8|2215.8|2209.8|2214.8|2208.8|3
1621593880000|2021-05-21 10:44:40|2214.6|2208.6|2214.4|2208.4|2214.6|2208.6|2214.4|2208.4|2
1621593910000|2021-05-21 10:45:10|2214.8|2208.8|2215.5|2209.5|2215.5|2209.5|2214.8|2208.8|2
1621580040000|2021-05-21 06:54:00|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|1
1621593920000|2021-05-21 10:45:20|2215.3|2209.3|2215|2209|2215.3|2209.3|2215|2209|2
1621580170000|2021-05-21 06:56:10|2212.9|2206.9|2211.9|2205.9|2212.9|2206.9|2211.9|2205.9|2
1621593940000|2021-05-21 10:45:40|2214.6|2208.6|2214.5|2208.5|2214.6|2208.6|2214.5|2208.5|2
1621580180000|2021-05-21 06:56:20|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.5|2205.5|3
1621593970000|2021-05-21 10:46:10|2214.4|2208.4|2214.3|2208.3|2214.4|2208.4|2214|2208|5
1621580200000|2021-05-21 06:56:40|2211.5|2205.5|2211.5|2205.5|2211.8|2205.8|2211.5|2205.5|3
1621593990000|2021-05-21 10:46:30|2214.4|2208.4|2215.8|2209.8|2216.1|2210.1|2214.4|2208.4|3
1621580210000|2021-05-21 06:56:50|2211.8|2205.8|2211.5|2205.5|2211.8|2205.8|2211.5|2205.5|2
1621594000000|2021-05-21 10:46:40|2215.3|2209.3|2215.8|2209.8|2215.8|2209.8|2215.3|2209.3|2
1621580240000|2021-05-21 06:57:20|2210.8|2204.8|2211.4|2205.4|2211.4|2205.4|2210.8|2204.8|3
1621594010000|2021-05-21 10:46:50|2216.5|2210.5|2216.9|2210.9|2217|2211|2216.5|2210.5|3
1621580250000|2021-05-21 06:57:30|2211.1|2205.1|2210.8|2204.8|2211.1|2205.1|2210.8|2204.8|3
1621580260000|2021-05-21 06:57:40|2211.3|2205.3|2210.8|2204.8|2211.4|2205.4|2210.8|2204.8|3
1621594020000|2021-05-21 10:47:00|2216.5|2210.5|2216.9|2210.9|2216.9|2210.9|2216.5|2210.5|3
1621580270000|2021-05-21 06:57:50|2210.9|2204.9|2211.1|2205.1|2211.1|2205.1|2210.9|2204.9|2
1621594030000|2021-05-21 10:47:10|2216.5|2210.5|2216.8|2210.8|2216.8|2210.8|2216.5|2210.5|2
1621580290000|2021-05-21 06:58:10|2211.3|2205.3|2212.8|2206.8|2212.8|2206.8|2211.3|2205.3|3
1621580320000|2021-05-21 06:58:40|2213|2207|2213.3|2207.3|2213.3|2207.3|2213|2207|2
1621594060000|2021-05-21 10:47:40|2216.4|2210.4|2216.3|2210.3|2216.4|2210.4|2216.3|2210.3|2
1621580340000|2021-05-21 06:59:00|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|1
1621580350000|2021-05-21 06:59:10|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|1
1621594100000|2021-05-21 10:48:20|2216.5|2210.5|2216.8|2210.8|2217.1|2211.1|2216.5|2210.5|4
1621580370000|2021-05-21 06:59:30|2213|2207|2212.3|2206.3|2213|2207|2212.3|2206.3|3
1621594120000|2021-05-21 10:48:40|2216.4|2210.4|2216.1|2210.1|2216.4|2210.4|2216.1|2210.1|2
1621594150000|2021-05-21 10:49:10|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|1
1621580400000|2021-05-21 07:00:00|2211.3|2205.3|2211|2205|2211.3|2205.3|2210.6|2204.6|5
1621594170000|2021-05-21 10:49:30|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|1
1621580410000|2021-05-21 07:00:10|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|1
1621580430000|2021-05-21 07:00:30|2211.4|2205.4|2211.5|2205.5|2211.5|2205.5|2211.4|2205.4|2
1621594210000|2021-05-21 10:50:10|2216.5|2210.5|2216.4|2210.4|2216.5|2210.5|2216.4|2210.4|2
1621580440000|2021-05-21 07:00:40|2211.8|2205.8|2212|2206|2212|2206|2211.8|2205.8|2
1621594240000|2021-05-21 10:50:40|2216.3|2210.3|2215.6|2209.6|2216.3|2210.3|2215|2209|6
1621580450000|2021-05-21 07:00:50|2213.6|2207.6|2211.5|2205.5|2213.8|2207.8|2211.5|2205.5|5
1621594250000|2021-05-21 10:50:50|2216.3|2210.3|2216|2210|2216.3|2210.3|2216|2210|2
1621580460000|2021-05-21 07:01:00|2211.6|2205.6|2211.8|2205.8|2211.8|2205.8|2211.6|2205.6|2
1621594280000|2021-05-21 10:51:20|2215.6|2209.6|2216|2210|2216|2210|2215.6|2209.6|2
1621580470000|2021-05-21 07:01:10|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|1
1621594290000|2021-05-21 10:51:30|2216.5|2210.5|2216.8|2210.8|2216.8|2210.8|2216.5|2210.5|2
1621580480000|2021-05-21 07:01:20|2211.3|2205.3|2211|2205|2211.3|2205.3|2210.8|2204.8|3
1621594310000|2021-05-21 10:51:50|2216.4|2210.4|2216.8|2210.8|2216.8|2210.8|2216.3|2210.3|3
1621580490000|2021-05-21 07:01:30|2210.5|2204.5|2208.5|2202.5|2210.5|2204.5|2208.5|2202.5|6
1621594320000|2021-05-21 10:52:00|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|1
1621580500000|2021-05-21 07:01:40|2208.6|2202.6|2209.8|2203.8|2209.8|2203.8|2208.6|2202.6|3
1621594340000|2021-05-21 10:52:20|2216.5|2210.5|2217|2211|2217|2211|2216.5|2210.5|2
1621580510000|2021-05-21 07:01:50|2209.5|2203.5|2208.6|2202.6|2209.5|2203.5|2208.6|2202.6|3
1621594350000|2021-05-21 10:52:30|2217.3|2211.3|2217.9|2211.9|2217.9|2211.9|2217.3|2211.3|2
1621580520000|2021-05-21 07:02:00|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|1
1621580530000|2021-05-21 07:02:10|2208.6|2202.6|2210.8|2204.8|2210.8|2204.8|2208.6|2202.6|3
1621594360000|2021-05-21 10:52:40|2218|2212|2218|2212|2218|2212|2218|2212|1
1621580540000|2021-05-21 07:02:20|2211|2205|2210.6|2204.6|2211|2205|2210.6|2204.6|4
1621594370000|2021-05-21 10:52:50|2218.1|2212.1|2219.5|2213.5|2219.5|2213.5|2218|2212|7
1621580550000|2021-05-21 07:02:30|2210.4|2204.4|2210.1|2204.1|2210.4|2204.4|2209.9|2203.9|4
1621594390000|2021-05-21 10:53:10|2219.8|2213.8|2218.5|2212.5|2219.8|2213.8|2218.5|2212.5|4
1621580560000|2021-05-21 07:02:40|2210.3|2204.3|2211|2205|2211.8|2205.8|2210.3|2204.3|5
1621594400000|2021-05-21 10:53:20|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|1
1621580570000|2021-05-21 07:02:50|2210.9|2204.9|2209.5|2203.5|2210.9|2204.9|2209.5|2203.5|4
1621594430000|2021-05-21 10:53:50|2218.5|2212.5|2218.1|2212.1|2218.5|2212.5|2218|2212|4
1621580590000|2021-05-21 07:03:10|2209.3|2203.3|2208.5|2202.5|2209.3|2203.3|2208.5|2202.5|2
1621580610000|2021-05-21 07:03:30|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|1
1621594450000|2021-05-21 10:54:10|2218.3|2212.3|2218.5|2212.5|2219.5|2213.5|2218.3|2212.3|6
1621580650000|2021-05-21 07:04:10|2208.9|2202.9|2210.6|2204.6|2210.6|2204.6|2208.9|2202.9|2
1621594460000|2021-05-21 10:54:20|2218.6|2212.6|2218.1|2212.1|2218.6|2212.6|2218.1|2212.1|3
1621580660000|2021-05-21 07:04:20|2210.8|2204.8|2211.8|2205.8|2212|2206|2210.8|2204.8|7
1621594470000|2021-05-21 10:54:30|2218|2212|2217.8|2211.8|2218|2212|2217.8|2211.8|2
1621580670000|2021-05-21 07:04:30|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|1
1621580690000|2021-05-21 07:04:50|2211|2205|2210.8|2204.8|2211|2205|2210.8|2204.8|2
1621594480000|2021-05-21 10:54:40|2217.6|2211.6|2217.4|2211.4|2217.8|2211.8|2217.4|2211.4|3
1621580700000|2021-05-21 07:05:00|2211.1|2205.1|2209.6|2203.6|2211.1|2205.1|2209.6|2203.6|3
1621580710000|2021-05-21 07:05:10|2209.5|2203.5|2209.1|2203.1|2209.5|2203.5|2209.1|2203.1|2
1621580720000|2021-05-21 07:05:20|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|1
1621594490000|2021-05-21 10:54:50|2217.3|2211.3|2217.8|2211.8|2217.8|2211.8|2217.1|2211.1|4
1621580760000|2021-05-21 07:06:00|2209|2203|2209|2203|2209|2203|2209|2203|1
1621594500000|2021-05-21 10:55:00|2218|2212|2218|2212|2218|2212|2218|2212|1
1621580780000|2021-05-21 07:06:20|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|1
1621594520000|2021-05-21 10:55:20|2217.6|2211.6|2217.8|2211.8|2217.8|2211.8|2217.6|2211.6|2
1621580790000|2021-05-21 07:06:30|2212.3|2206.3|2212.5|2206.5|2212.5|2206.5|2212.3|2206.3|2
1621594550000|2021-05-21 10:55:50|2218.1|2212.1|2218.8|2212.8|2219.3|2213.3|2218.1|2212.1|4
1621580800000|2021-05-21 07:06:40|2212.8|2206.8|2213.8|2207.8|2213.8|2207.8|2212.8|2206.8|2
1621594560000|2021-05-21 10:56:00|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|1
1621580810000|2021-05-21 07:06:50|2213.9|2207.9|2215|2209|2215|2209|2213.9|2207.9|3
1621594580000|2021-05-21 10:56:20|2218.1|2212.1|2217.8|2211.8|2218.1|2212.1|2217.8|2211.8|2
1621580820000|2021-05-21 07:07:00|2215.3|2209.3|2215.5|2209.5|2215.5|2209.5|2215.3|2209.3|2
1621594610000|2021-05-21 10:56:50|2217.5|2211.5|2217.8|2211.8|2218.4|2212.4|2217.5|2211.5|3
1621580830000|2021-05-21 07:07:10|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|1
1621594630000|2021-05-21 10:57:10|2218|2212|2218|2212|2218|2212|2218|2212|1
1621580840000|2021-05-21 07:07:20|2215.5|2209.5|2212.9|2206.9|2215.5|2209.5|2212.9|2206.9|7
1621594640000|2021-05-21 10:57:20|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|1
1621580850000|2021-05-21 07:07:30|2212.6|2206.6|2211.9|2205.9|2212.6|2206.6|2211.9|2205.9|4
1621594650000|2021-05-21 10:57:30|2217.4|2211.4|2218.3|2212.3|2218.3|2212.3|2217.4|2211.4|3
1621580860000|2021-05-21 07:07:40|2211.8|2205.8|2210.5|2204.5|2211.8|2205.8|2210.4|2204.4|7
1621594670000|2021-05-21 10:57:50|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|1
1621580870000|2021-05-21 07:07:50|2210.1|2204.1|2209.8|2203.8|2210.1|2204.1|2209.8|2203.8|3
1621594680000|2021-05-21 10:58:00|2218|2212|2218|2212|2218|2212|2218|2212|1
1621580900000|2021-05-21 07:08:20|2210|2204|2210.3|2204.3|2210.3|2204.3|2210|2204|2
1621594700000|2021-05-21 10:58:20|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|1
1621580910000|2021-05-21 07:08:30|2210|2204|2209.8|2203.8|2210|2204|2209.8|2203.8|2
1621594710000|2021-05-21 10:58:30|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|1
1621580920000|2021-05-21 07:08:40|2210|2204|2210|2204|2210|2204|2210|2204|1
1621594740000|2021-05-21 10:59:00|2218|2212|2218|2212|2218|2212|2218|2212|1
1621580940000|2021-05-21 07:09:00|2209.8|2203.8|2210.5|2204.5|2210.5|2204.5|2209.8|2203.8|3
1621594770000|2021-05-21 10:59:30|2217.8|2211.8|2215.8|2209.8|2217.8|2211.8|2215.8|2209.8|2
1621580950000|2021-05-21 07:09:10|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|1
1621594780000|2021-05-21 10:59:40|2215.5|2209.5|2215.4|2209.4|2216.3|2210.3|2215.4|2209.4|3
1621580960000|2021-05-21 07:09:20|2211|2205|2211|2205|2211|2205|2211|2205|1
1621594790000|2021-05-21 10:59:50|2216|2210|2216|2210|2216|2210|2215.8|2209.8|3
1621580970000|2021-05-21 07:09:30|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|1
1621594800000|2021-05-21 11:00:00|2216.1|2210.1|2215.9|2209.9|2216.3|2210.3|2215.9|2209.9|3
1621581040000|2021-05-21 07:10:40|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|1
1621581050000|2021-05-21 07:10:50|2210.1|2204.1|2209.6|2203.6|2210.1|2204.1|2209.6|2203.6|2
1621594870000|2021-05-21 11:01:10|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|1
1621581060000|2021-05-21 07:11:00|2209.3|2203.3|2208.6|2202.6|2209.3|2203.3|2208.6|2202.6|3
1621594920000|2021-05-21 11:02:00|2215.5|2209.5|2212|2206|2215.8|2209.8|2212|2206|9
1621581080000|2021-05-21 07:11:20|2208.8|2202.8|2208.5|2202.5|2208.8|2202.8|2208.5|2202.5|2
1621594930000|2021-05-21 11:02:10|2212.3|2206.3|2213.1|2207.1|2213.3|2207.3|2212.3|2206.3|3
1621581110000|2021-05-21 07:11:50|2208|2202|2206.4|2200.4|2208|2202|2206.4|2200.4|11
1621594950000|2021-05-21 11:02:30|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|1
1621581120000|2021-05-21 07:12:00|2206.1|2200.1|2207|2201|2207|2201|2205.8|2199.8|4
1621594990000|2021-05-21 11:03:10|2212.6|2206.6|2211.8|2205.8|2212.6|2206.6|2211.8|2205.8|3
1621581130000|2021-05-21 07:12:10|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|1
1621595000000|2021-05-21 11:03:20|2211.3|2205.3|2213.3|2207.3|2213.3|2207.3|2211.3|2205.3|2
1621581140000|2021-05-21 07:12:20|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|1
1621595010000|2021-05-21 11:03:30|2213.5|2207.5|2213.9|2207.9|2213.9|2207.9|2213.5|2207.5|4
1621581160000|2021-05-21 07:12:40|2207|2201|2207|2201|2207|2201|2207|2201|1
1621595040000|2021-05-21 11:04:00|2213.5|2207.5|2214.3|2208.3|2214.4|2208.4|2213.5|2207.5|3
1621581170000|2021-05-21 07:12:50|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|1
1621595070000|2021-05-21 11:04:30|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|1
1621581190000|2021-05-21 07:13:10|2206.5|2200.5|2205.8|2199.8|2206.5|2200.5|2205.8|2199.8|2
1621581200000|2021-05-21 07:13:20|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|1
1621595110000|2021-05-21 11:05:10|2213.5|2207.5|2213.6|2207.6|2213.6|2207.6|2213.5|2207.5|2
1621581210000|2021-05-21 07:13:30|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|1
1621595140000|2021-05-21 11:05:40|2213.8|2207.8|2215.3|2209.3|2215.3|2209.3|2213.8|2207.8|5
1621581240000|2021-05-21 07:14:00|2206|2200|2206|2200|2206|2200|2206|2200|1
1621595150000|2021-05-21 11:05:50|2215.9|2209.9|2215.3|2209.3|2215.9|2209.9|2215.3|2209.3|2
1621581250000|2021-05-21 07:14:10|2206.1|2200.1|2206.4|2200.4|2206.4|2200.4|2206.1|2200.1|2
1621595160000|2021-05-21 11:06:00|2215.5|2209.5|2215.9|2209.9|2215.9|2209.9|2215.5|2209.5|3
1621581260000|2021-05-21 07:14:20|2206.8|2200.8|2206.4|2200.4|2206.8|2200.8|2206.4|2200.4|3
1621595170000|2021-05-21 11:06:10|2215.5|2209.5|2215.1|2209.1|2215.5|2209.5|2215.1|2209.1|3
1621581270000|2021-05-21 07:14:30|2206.3|2200.3|2204.5|2198.5|2206.3|2200.3|2204.5|2198.5|5
1621595200000|2021-05-21 11:06:40|2215|2209|2214.3|2208.3|2215|2209|2214.3|2208.3|3
1621581290000|2021-05-21 07:14:50|2204.8|2198.8|2205.6|2199.6|2205.6|2199.6|2204.8|2198.8|3
1621595210000|2021-05-21 11:06:50|2214.1|2208.1|2214|2208|2214.1|2208.1|2214|2208|2
1621581300000|2021-05-21 07:15:00|2206.3|2200.3|2206.5|2200.5|2207.3|2201.3|2206.3|2200.3|7
1621595220000|2021-05-21 11:07:00|2213.8|2207.8|2213.3|2207.3|2213.8|2207.8|2213.3|2207.3|5
1621581310000|2021-05-21 07:15:10|2206.8|2200.8|2207|2201|2207|2201|2206.8|2200.8|2
1621595230000|2021-05-21 11:07:10|2213.5|2207.5|2212.9|2206.9|2213.5|2207.5|2212.8|2206.8|6
1621581320000|2021-05-21 07:15:20|2207.3|2201.3|2207.5|2201.5|2207.5|2201.5|2207.3|2201.3|2
1621581330000|2021-05-21 07:15:30|2207.4|2201.4|2206.8|2200.8|2207.4|2201.4|2206.8|2200.8|2
1621595260000|2021-05-21 11:07:40|2213|2207|2213.8|2207.8|2214.6|2208.6|2213|2207|4
1621581340000|2021-05-21 07:15:40|2207|2201|2208.5|2202.5|2208.6|2202.6|2207|2201|5
1621595270000|2021-05-21 11:07:50|2214.9|2208.9|2215.5|2209.5|2215.5|2209.5|2214.9|2208.9|3
1621581350000|2021-05-21 07:15:50|2208.4|2202.4|2206.6|2200.6|2208.4|2202.4|2206.6|2200.6|7
1621595290000|2021-05-21 11:08:10|2215|2209|2215|2209|2215|2209|2215|2209|1
1621581360000|2021-05-21 07:16:00|2206.8|2200.8|2207.6|2201.6|2207.6|2201.6|2206.8|2200.8|2
1621581370000|2021-05-21 07:16:10|2207.9|2201.9|2207.8|2201.8|2207.9|2201.9|2207.8|2201.8|2
1621595300000|2021-05-21 11:08:20|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|1
1621581390000|2021-05-21 07:16:30|2207.5|2201.5|2206.3|2200.3|2207.5|2201.5|2206.3|2200.3|3
1621595310000|2021-05-21 11:08:30|2215.8|2209.8|2216.3|2210.3|2216.3|2210.3|2215.8|2209.8|2
1621581400000|2021-05-21 07:16:40|2206|2200|2206.8|2200.8|2206.8|2200.8|2206|2200|4
1621595320000|2021-05-21 11:08:40|2216.5|2210.5|2216|2210|2217|2211|2216|2210|3
1621581450000|2021-05-21 07:17:30|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|1
1621595330000|2021-05-21 11:08:50|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|1
1621581480000|2021-05-21 07:18:00|2207.1|2201.1|2206.5|2200.5|2207.1|2201.1|2206.5|2200.5|2
1621595340000|2021-05-21 11:09:00|2216|2210|2216|2210|2216|2210|2216|2210|1
1621581490000|2021-05-21 07:18:10|2206|2200|2206|2200|2206.1|2200.1|2206|2200|3
1621595350000|2021-05-21 11:09:10|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|1
1621581570000|2021-05-21 07:19:30|2206.1|2200.1|2206.5|2200.5|2206.5|2200.5|2206.1|2200.1|2
1621595370000|2021-05-21 11:09:30|2216.3|2210.3|2215.8|2209.8|2216.3|2210.3|2215.8|2209.8|2
1621581590000|2021-05-21 07:19:50|2206.8|2200.8|2207.4|2201.4|2207.4|2201.4|2206.8|2200.8|2
1621595410000|2021-05-21 11:10:10|2215.5|2209.5|2215.4|2209.4|2215.5|2209.5|2215.4|2209.4|2
1621581610000|2021-05-21 07:20:10|2207.3|2201.3|2207.4|2201.4|2207.4|2201.4|2207.3|2201.3|2
1621595420000|2021-05-21 11:10:20|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|1
1621581620000|2021-05-21 07:20:20|2207.6|2201.6|2207.6|2201.6|2207.6|2201.6|2207.6|2201.6|1
1621595430000|2021-05-21 11:10:30|2215.5|2209.5|2215.5|2209.5|2215.8|2209.8|2215.5|2209.5|3
1621581630000|2021-05-21 07:20:30|2207.8|2201.8|2209|2203|2209|2203|2207.8|2201.8|2
1621595440000|2021-05-21 11:10:40|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|1
1621581640000|2021-05-21 07:20:40|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|1
1621595450000|2021-05-21 11:10:50|2215.1|2209.1|2214.8|2208.8|2215.1|2209.1|2214.8|2208.8|2
1621581650000|2021-05-21 07:20:50|2209.6|2203.6|2210.5|2204.5|2210.5|2204.5|2209.6|2203.6|2
1621595470000|2021-05-21 11:11:10|2214.5|2208.5|2214.3|2208.3|2214.5|2208.5|2214.3|2208.3|2
1621581660000|2021-05-21 07:21:00|2210.8|2204.8|2210.3|2204.3|2210.8|2204.8|2210.3|2204.3|3
1621595500000|2021-05-21 11:11:40|2214|2208|2212.8|2206.8|2214|2208|2212.8|2206.8|4
1621581670000|2021-05-21 07:21:10|2210.4|2204.4|2210.8|2204.8|2210.8|2204.8|2210.4|2204.4|3
1621595510000|2021-05-21 11:11:50|2212.5|2206.5|2212.6|2206.6|2212.6|2206.6|2212.5|2206.5|2
1621581680000|2021-05-21 07:21:20|2210.6|2204.6|2209.9|2203.9|2210.6|2204.6|2209.5|2203.5|4
1621595520000|2021-05-21 11:12:00|2213.5|2207.5|2214.3|2208.3|2214.3|2208.3|2213.5|2207.5|3
1621581690000|2021-05-21 07:21:30|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|1
1621595530000|2021-05-21 11:12:10|2213.5|2207.5|2212.5|2206.5|2213.5|2207.5|2212.5|2206.5|2
1621581700000|2021-05-21 07:21:40|2210|2204|2210|2204|2210|2204|2210|2204|1
1621581730000|2021-05-21 07:22:10|2211.5|2205.5|2213|2207|2213|2207|2211.5|2205.5|4
1621581750000|2021-05-21 07:22:30|2212.9|2206.9|2213|2207|2213|2207|2212|2206|3
1621581790000|2021-05-21 07:23:10|2212.9|2206.9|2212.6|2206.6|2212.9|2206.9|2212.6|2206.6|2
1621595540000|2021-05-21 11:12:20|2212.1|2206.1|2212|2206|2212.1|2206.1|2211.9|2205.9|3
1621581800000|2021-05-21 07:23:20|2212.5|2206.5|2211.3|2205.3|2212.5|2206.5|2211.3|2205.3|2
1621595550000|2021-05-21 11:12:30|2211.9|2205.9|2211.8|2205.8|2211.9|2205.9|2211.8|2205.8|2
1621581820000|2021-05-21 07:23:40|2211.1|2205.1|2211|2205|2211.1|2205.1|2211|2205|2
1621595560000|2021-05-21 11:12:40|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|1
1621581830000|2021-05-21 07:23:50|2211.1|2205.1|2212.5|2206.5|2212.5|2206.5|2211.1|2205.1|2
1621581840000|2021-05-21 07:24:00|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|1
1621595570000|2021-05-21 11:12:50|2211.8|2205.8|2211.5|2205.5|2211.8|2205.8|2211.5|2205.5|2
1621581890000|2021-05-21 07:24:50|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|1
1621581910000|2021-05-21 07:25:10|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|1
1621581920000|2021-05-21 07:25:20|2212|2206|2211|2205|2212|2206|2211|2205|4
1621581930000|2021-05-21 07:25:30|2210.8|2204.8|2210.6|2204.6|2210.8|2204.8|2210.6|2204.6|2
1621595580000|2021-05-21 11:13:00|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|1
1621581950000|2021-05-21 07:25:50|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|1
1621581970000|2021-05-21 07:26:10|2211|2205|2211|2205|2211|2205|2211|2205|1
1621581990000|2021-05-21 07:26:30|2210.6|2204.6|2210.8|2204.8|2211.1|2205.1|2210.6|2204.6|4
1621582020000|2021-05-21 07:27:00|2211.4|2205.4|2210.8|2204.8|2211.5|2205.5|2210.8|2204.8|5
1621595590000|2021-05-21 11:13:10|2211.4|2205.4|2211.8|2205.8|2211.8|2205.8|2211.4|2205.4|4
1621582050000|2021-05-21 07:27:30|2211.3|2205.3|2211.4|2205.4|2211.5|2205.5|2210.8|2204.8|8
1621582100000|2021-05-21 07:28:20|2211.5|2205.5|2211.8|2205.8|2212|2206|2211.5|2205.5|5
1621595600000|2021-05-21 11:13:20|2212|2206|2212|2206|2212|2206|2212|2206|1
1621582110000|2021-05-21 07:28:30|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|1
1621582130000|2021-05-21 07:28:50|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|1
1621582140000|2021-05-21 07:29:00|2211.6|2205.6|2211.6|2205.6|2211.8|2205.8|2211.6|2205.6|3
1621582150000|2021-05-21 07:29:10|2210.5|2204.5|2210.5|2204.5|2210.8|2204.8|2210.3|2204.3|6
1621595610000|2021-05-21 11:13:30|2212.3|2206.3|2213|2207|2213|2207|2212.3|2206.3|3
1621582190000|2021-05-21 07:29:50|2210.4|2204.4|2209.9|2203.9|2210.4|2204.4|2209.9|2203.9|3
1621582200000|2021-05-21 07:30:00|2209.1|2203.1|2209.3|2203.3|2209.3|2203.3|2209.1|2203.1|2
1621582210000|2021-05-21 07:30:10|2209.5|2203.5|2208.5|2202.5|2209.5|2203.5|2208.5|2202.5|5
1621595620000|2021-05-21 11:13:40|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|1
1621582220000|2021-05-21 07:30:20|2208.6|2202.6|2208|2202|2208.6|2202.6|2208|2202|2
1621595630000|2021-05-21 11:13:50|2212.3|2206.3|2211.5|2205.5|2212.3|2206.3|2211.5|2205.5|3
1621582230000|2021-05-21 07:30:30|2208.4|2202.4|2208.5|2202.5|2208.5|2202.5|2208.4|2202.4|2
1621595640000|2021-05-21 11:14:00|2212|2206|2211.3|2205.3|2212|2206|2211.3|2205.3|8
1621582250000|2021-05-21 07:30:50|2209|2203|2210.3|2204.3|2210.3|2204.3|2209|2203|3
1621582260000|2021-05-21 07:31:00|2210.4|2204.4|2210.8|2204.8|2210.8|2204.8|2210.4|2204.4|2
1621595660000|2021-05-21 11:14:20|2210.9|2204.9|2210.8|2204.8|2210.9|2204.9|2209.9|2203.9|7
1621582270000|2021-05-21 07:31:10|2210.9|2204.9|2211.9|2205.9|2211.9|2205.9|2210.9|2204.9|5
1621582280000|2021-05-21 07:31:20|2212.1|2206.1|2212.9|2206.9|2212.9|2206.9|2212.1|2206.1|2
1621595670000|2021-05-21 11:14:30|2210.9|2204.9|2211|2205|2211|2205|2210.9|2204.9|2
1621582340000|2021-05-21 07:32:20|2212.8|2206.8|2212.3|2206.3|2213.5|2207.5|2212.3|2206.3|8
1621595690000|2021-05-21 11:14:50|2210.8|2204.8|2211.4|2205.4|2211.4|2205.4|2210.8|2204.8|3
1621582350000|2021-05-21 07:32:30|2212|2206|2211|2205|2212|2206|2211|2205|5
1621595720000|2021-05-21 11:15:20|2211.8|2205.8|2211.8|2205.8|2212.3|2206.3|2211.8|2205.8|4
1621582360000|2021-05-21 07:32:40|2210.8|2204.8|2211.5|2205.5|2211.5|2205.5|2210.8|2204.8|4
1621595750000|2021-05-21 11:15:50|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|1
1621582370000|2021-05-21 07:32:50|2211.6|2205.6|2212.3|2206.3|2212.3|2206.3|2211.6|2205.6|2
1621595820000|2021-05-21 11:17:00|2211.3|2205.3|2212.3|2206.3|2212.3|2206.3|2211.3|2205.3|3
1621582380000|2021-05-21 07:33:00|2212|2206|2211.8|2205.8|2212|2206|2211.8|2205.8|2
1621595830000|2021-05-21 11:17:10|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|1
1621582390000|2021-05-21 07:33:10|2212|2206|2212.3|2206.3|2212.3|2206.3|2212|2206|2
1621595840000|2021-05-21 11:17:20|2212.1|2206.1|2211.6|2205.6|2212.1|2206.1|2211.6|2205.6|3
1621582400000|2021-05-21 07:33:20|2212.5|2206.5|2213.3|2207.3|2213.4|2207.4|2212.5|2206.5|4
1621595850000|2021-05-21 11:17:30|2211.8|2205.8|2211.5|2205.5|2211.8|2205.8|2211.5|2205.5|2
1621582420000|2021-05-21 07:33:40|2213|2207|2212.8|2206.8|2213|2207|2212.8|2206.8|2
1621595860000|2021-05-21 11:17:40|2211.8|2205.8|2212.3|2206.3|2212.3|2206.3|2211.8|2205.8|3
1621582490000|2021-05-21 07:34:50|2214|2208|2213.6|2207.6|2214|2208|2213.6|2207.6|2
1621595870000|2021-05-21 11:17:50|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|1
1621582500000|2021-05-21 07:35:00|2213.5|2207.5|2213.6|2207.6|2213.6|2207.6|2213.3|2207.3|3
1621582520000|2021-05-21 07:35:20|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|1
1621595890000|2021-05-21 11:18:10|2211.8|2205.8|2211.5|2205.5|2211.8|2205.8|2211.5|2205.5|2
1621582530000|2021-05-21 07:35:30|2213.9|2207.9|2214.6|2208.6|2214.9|2208.9|2213.9|2207.9|3
1621595920000|2021-05-21 11:18:40|2211.3|2205.3|2211.4|2205.4|2211.5|2205.5|2210.5|2204.5|6
1621582570000|2021-05-21 07:36:10|2214.5|2208.5|2213.8|2207.8|2214.5|2208.5|2213.8|2207.8|3
1621595930000|2021-05-21 11:18:50|2211|2205|2210.8|2204.8|2211|2205|2210.8|2204.8|2
1621582590000|2021-05-21 07:36:30|2213.6|2207.6|2213.1|2207.1|2213.6|2207.6|2213.1|2207.1|3
1621595940000|2021-05-21 11:19:00|2210.3|2204.3|2209.8|2203.8|2210.3|2204.3|2209.8|2203.8|3
1621582610000|2021-05-21 07:36:50|2213.5|2207.5|2214.1|2208.1|2214.1|2208.1|2213.5|2207.5|2
1621595950000|2021-05-21 11:19:10|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|1
1621582670000|2021-05-21 07:37:50|2214|2208|2214|2208|2214|2208|2214|2208|1
1621582680000|2021-05-21 07:38:00|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|1
1621582690000|2021-05-21 07:38:10|2214.5|2208.5|2214.8|2208.8|2214.8|2208.8|2214.5|2208.5|2
1621595960000|2021-05-21 11:19:20|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|1
1621582720000|2021-05-21 07:38:40|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|1
1621582730000|2021-05-21 07:38:50|2214.4|2208.4|2213.9|2207.9|2214.4|2208.4|2213.8|2207.8|4
1621582740000|2021-05-21 07:39:00|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|1
1621595980000|2021-05-21 11:19:40|2210|2204|2210|2204|2210|2204|2210|2204|1
1621582760000|2021-05-21 07:39:20|2214.1|2208.1|2214.4|2208.4|2214.4|2208.4|2214.1|2208.1|2
1621595990000|2021-05-21 11:19:50|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|1
1621582770000|2021-05-21 07:39:30|2214.5|2208.5|2214.6|2208.6|2214.6|2208.6|2214.5|2208.5|2
1621596000000|2021-05-21 11:20:00|2210|2204|2210|2204|2210|2204|2210|2204|1
1621582780000|2021-05-21 07:39:40|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|1
1621596040000|2021-05-21 11:20:40|2209.3|2203.3|2208.8|2202.8|2209.3|2203.3|2208.8|2202.8|4
1621582820000|2021-05-21 07:40:20|2214.8|2208.8|2216|2210|2216|2210|2214.8|2208.8|3
1621596050000|2021-05-21 11:20:50|2209.3|2203.3|2209.5|2203.5|2209.5|2203.5|2209.3|2203.3|2
1621582830000|2021-05-21 07:40:30|2216.1|2210.1|2215.8|2209.8|2216.1|2210.1|2215.8|2209.8|4
1621596060000|2021-05-21 11:21:00|2209.3|2203.3|2209|2203|2209.3|2203.3|2209|2203|2
1621582880000|2021-05-21 07:41:20|2215.5|2209.5|2213.1|2207.1|2215.5|2209.5|2213.1|2207.1|5
1621596080000|2021-05-21 11:21:20|2208.8|2202.8|2208.8|2202.8|2209.3|2203.3|2208.5|2202.5|6
1621582890000|2021-05-21 07:41:30|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|1
1621596090000|2021-05-21 11:21:30|2208.3|2202.3|2207.9|2201.9|2208.3|2202.3|2207.8|2201.8|4
1621582910000|2021-05-21 07:41:50|2213.3|2207.3|2214|2208|2214|2208|2213.3|2207.3|2
1621596110000|2021-05-21 11:21:50|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|1
1621582930000|2021-05-21 07:42:10|2213.8|2207.8|2213.4|2207.4|2213.8|2207.8|2213.4|2207.4|2
1621596120000|2021-05-21 11:22:00|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|1
1621582940000|2021-05-21 07:42:20|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|1
1621596160000|2021-05-21 11:22:40|2208.3|2202.3|2208.4|2202.4|2208.4|2202.4|2208.3|2202.3|2
1621582970000|2021-05-21 07:42:50|2213.4|2207.4|2213.5|2207.5|2213.5|2207.5|2213.4|2207.4|2
1621596180000|2021-05-21 11:23:00|2207.5|2201.5|2207.1|2201.1|2207.5|2201.5|2206.8|2200.8|5
1621582980000|2021-05-21 07:43:00|2213.8|2207.8|2214|2208|2214|2208|2213.8|2207.8|2
1621596190000|2021-05-21 11:23:10|2207.5|2201.5|2208.5|2202.5|2208.5|2202.5|2207.5|2201.5|3
1621583000000|2021-05-21 07:43:20|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|1
1621583010000|2021-05-21 07:43:30|2214|2208|2214|2208|2214|2208|2214|2208|1
1621596200000|2021-05-21 11:23:20|2208.6|2202.6|2208.9|2202.9|2208.9|2202.9|2208.6|2202.6|3
1621583030000|2021-05-21 07:43:50|2214.6|2208.6|2214|2208|2214.6|2208.6|2214|2208|2
1621596210000|2021-05-21 11:23:30|2208.8|2202.8|2209.3|2203.3|2209.9|2203.9|2208.8|2202.8|4
1621583060000|2021-05-21 07:44:20|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|1
1621596240000|2021-05-21 11:24:00|2209.8|2203.8|2209.5|2203.5|2210|2204|2209.5|2203.5|3
1621583120000|2021-05-21 07:45:20|2214|2208|2214|2208|2214|2208|2214|2208|1
1621583160000|2021-05-21 07:46:00|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|1
1621596300000|2021-05-21 11:25:00|2210.4|2204.4|2210.9|2204.9|2211.3|2205.3|2210.4|2204.4|4
1621583200000|2021-05-21 07:46:40|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|1
1621596330000|2021-05-21 11:25:30|2211.6|2205.6|2212.4|2206.4|2212.4|2206.4|2211.6|2205.6|3
1621583210000|2021-05-21 07:46:50|2213.4|2207.4|2214|2208|2214|2208|2213.1|2207.1|3
1621596340000|2021-05-21 11:25:40|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|1
1621583230000|2021-05-21 07:47:10|2214.3|2208.3|2215.3|2209.3|2215.3|2209.3|2214.3|2208.3|2
1621596370000|2021-05-21 11:26:10|2211.6|2205.6|2211.4|2205.4|2211.6|2205.6|2211.4|2205.4|2
1621583240000|2021-05-21 07:47:20|2215|2209|2214.8|2208.8|2215|2209|2214.8|2208.8|2
1621583260000|2021-05-21 07:47:40|2214.5|2208.5|2214|2208|2214.5|2208.5|2214|2208|2
1621583280000|2021-05-21 07:48:00|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|1
1621583330000|2021-05-21 07:48:50|2214|2208|2214.3|2208.3|2214.3|2208.3|2214|2208|2
1621583340000|2021-05-21 07:49:00|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|1
1621596380000|2021-05-21 11:26:20|2211.8|2205.8|2212.3|2206.3|2212.3|2206.3|2211.8|2205.8|3
1621583380000|2021-05-21 07:49:40|2214.8|2208.8|2216.3|2210.3|2216.9|2210.9|2214.8|2208.8|8
1621596390000|2021-05-21 11:26:30|2212.5|2206.5|2211.8|2205.8|2212.5|2206.5|2211.8|2205.8|2
1621583390000|2021-05-21 07:49:50|2216.4|2210.4|2218.3|2212.3|2218.3|2212.3|2216.4|2210.4|2
1621596400000|2021-05-21 11:26:40|2211.5|2205.5|2210.9|2204.9|2211.5|2205.5|2210.9|2204.9|3
1621596430000|2021-05-21 11:27:10|2210.8|2204.8|2209|2203|2210.8|2204.8|2209|2203|5
1621583440000|2021-05-21 07:50:40|2218.5|2212.5|2218.8|2212.8|2218.8|2212.8|2218.5|2212.5|2
1621596440000|2021-05-21 11:27:20|2208.6|2202.6|2208.8|2202.8|2209.5|2203.5|2208.6|2202.6|5
1621583500000|2021-05-21 07:51:40|2218|2212|2217.5|2211.5|2218|2212|2217.5|2211.5|2
1621583520000|2021-05-21 07:52:00|2217.4|2211.4|2215.3|2209.3|2217.4|2211.4|2215.3|2209.3|4
1621596460000|2021-05-21 11:27:40|2208.4|2202.4|2208.3|2202.3|2208.4|2202.4|2208.3|2202.3|2
1621583530000|2021-05-21 07:52:10|2215|2209|2215|2209|2215|2209|2215|2209|1
1621596490000|2021-05-21 11:28:10|2208|2202|2208.3|2202.3|2208.3|2202.3|2208|2202|2
1621583570000|2021-05-21 07:52:50|2214.8|2208.8|2214.9|2208.9|2214.9|2208.9|2214.8|2208.8|2
1621596510000|2021-05-21 11:28:30|2208.1|2202.1|2207.5|2201.5|2208.1|2202.1|2207.3|2201.3|4
1621583590000|2021-05-21 07:53:10|2215.3|2209.3|2215.6|2209.6|2215.6|2209.6|2215.3|2209.3|2
1621596520000|2021-05-21 11:28:40|2207.1|2201.1|2207.6|2201.6|2207.6|2201.6|2207.1|2201.1|3
1621583610000|2021-05-21 07:53:30|2216|2210|2217.5|2211.5|2217.5|2211.5|2216|2210|4
1621596530000|2021-05-21 11:28:50|2207.8|2201.8|2209.6|2203.6|2209.6|2203.6|2207.8|2201.8|3
1621583630000|2021-05-21 07:53:50|2217.6|2211.6|2218|2212|2218|2212|2217.6|2211.6|3
1621596540000|2021-05-21 11:29:00|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|1
1621583650000|2021-05-21 07:54:10|2218.3|2212.3|2218.8|2212.8|2218.8|2212.8|2218.3|2212.3|2
1621596550000|2021-05-21 11:29:10|2209.5|2203.5|2210.5|2204.5|2210.5|2204.5|2209.5|2203.5|3
1621583720000|2021-05-21 07:55:20|2219.3|2213.3|2219.9|2213.9|2219.9|2213.9|2219.3|2213.3|3
1621596560000|2021-05-21 11:29:20|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|1
1621583730000|2021-05-21 07:55:30|2220|2214|2218.8|2212.8|2220|2214|2218.8|2212.8|5
1621596570000|2021-05-21 11:29:30|2211.4|2205.4|2212.6|2206.6|2212.6|2206.6|2211.4|2205.4|2
1621583740000|2021-05-21 07:55:40|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|1
1621596580000|2021-05-21 11:29:40|2213.4|2207.4|2211.3|2205.3|2213.4|2207.4|2211.3|2205.3|3
1621583750000|2021-05-21 07:55:50|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|1
1621583760000|2021-05-21 07:56:00|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|1
1621596600000|2021-05-21 11:30:00|2211.5|2205.5|2212.3|2206.3|2212.3|2206.3|2211.5|2205.5|4
1621583770000|2021-05-21 07:56:10|2218|2212|2218.3|2212.3|2218.3|2212.3|2217.6|2211.6|4
1621596610000|2021-05-21 11:30:10|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|1
1621583830000|2021-05-21 07:57:10|2218|2212|2217.8|2211.8|2218|2212|2217.5|2211.5|3
1621596620000|2021-05-21 11:30:20|2212.3|2206.3|2213.6|2207.6|2213.6|2207.6|2212.3|2206.3|2
1621583860000|2021-05-21 07:57:40|2218|2212|2218|2212|2218|2212|2218|2212|1
1621596630000|2021-05-21 11:30:30|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|1
1621583870000|2021-05-21 07:57:50|2218.3|2212.3|2218.8|2212.8|2218.8|2212.8|2218.3|2212.3|3
1621596640000|2021-05-21 11:30:40|2213|2207|2212.4|2206.4|2213|2207|2212|2206|5
1621583880000|2021-05-21 07:58:00|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|1
1621596660000|2021-05-21 11:31:00|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|1
1621583910000|2021-05-21 07:58:30|2218.4|2212.4|2218.3|2212.3|2218.4|2212.4|2218.3|2212.3|2
1621596670000|2021-05-21 11:31:10|2213.3|2207.3|2214|2208|2214|2208|2213.3|2207.3|6
1621583920000|2021-05-21 07:58:40|2218.5|2212.5|2218.8|2212.8|2218.8|2212.8|2218.5|2212.5|2
1621596680000|2021-05-21 11:31:20|2214.3|2208.3|2214.6|2208.6|2215.3|2209.3|2214|2208|9
1621583940000|2021-05-21 07:59:00|2218.6|2212.6|2218.3|2212.3|2218.6|2212.6|2218.3|2212.3|3
1621596700000|2021-05-21 11:31:40|2215|2209|2215.3|2209.3|2216|2210|2215|2209|4
1621583960000|2021-05-21 07:59:20|2218|2212|2218|2212|2218|2212|2218|2212|1
1621596720000|2021-05-21 11:32:00|2215.5|2209.5|2215.6|2209.6|2215.6|2209.6|2213.9|2207.9|6
1621583970000|2021-05-21 07:59:30|2217.9|2211.9|2217.8|2211.8|2218|2212|2217.5|2211.5|6
1621596730000|2021-05-21 11:32:10|2215.8|2209.8|2215.5|2209.5|2215.8|2209.8|2215.5|2209.5|2
1621583980000|2021-05-21 07:59:40|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|1
1621596740000|2021-05-21 11:32:20|2215.9|2209.9|2215.8|2209.8|2217|2211|2215.8|2209.8|6
1621583990000|2021-05-21 07:59:50|2218|2212|2218.8|2212.8|2218.8|2212.8|2218|2212|2
1621596770000|2021-05-21 11:32:50|2215.4|2209.4|2215.3|2209.3|2215.4|2209.4|2215.3|2209.3|2
1621584010000|2021-05-21 08:00:10|2219|2213|2218.6|2212.6|2219.3|2213.3|2218.6|2212.6|5
1621596780000|2021-05-21 11:33:00|2215.1|2209.1|2214.5|2208.5|2215.1|2209.1|2214.5|2208.5|2
1621584030000|2021-05-21 08:00:30|2218.8|2212.8|2219|2213|2219|2213|2218.8|2212.8|2
1621584050000|2021-05-21 08:00:50|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|1
1621596790000|2021-05-21 11:33:10|2214.6|2208.6|2215.3|2209.3|2215.3|2209.3|2214.6|2208.6|3
1621584060000|2021-05-21 08:01:00|2219.4|2213.4|2219.6|2213.6|2219.6|2213.6|2219.4|2213.4|2
1621596800000|2021-05-21 11:33:20|2215|2209|2213.4|2207.4|2215|2209|2213.4|2207.4|5
1621584070000|2021-05-21 08:01:10|2219.9|2213.9|2220|2214|2220|2214|2219.9|2213.9|2
1621596810000|2021-05-21 11:33:30|2213.8|2207.8|2214.1|2208.1|2214.3|2208.3|2213.8|2207.8|4
1621584110000|2021-05-21 08:01:50|2220.1|2214.1|2220|2214|2220.1|2214.1|2220|2214|2
1621596820000|2021-05-21 11:33:40|2213.8|2207.8|2212.3|2206.3|2214|2208|2212.3|2206.3|4
1621584120000|2021-05-21 08:02:00|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|1
1621596830000|2021-05-21 11:33:50|2211.8|2205.8|2212.4|2206.4|2212.5|2206.5|2211.8|2205.8|3
1621584160000|2021-05-21 08:02:40|2219.6|2213.6|2219.5|2213.5|2219.6|2213.6|2219.5|2213.5|2
1621584170000|2021-05-21 08:02:50|2219.4|2213.4|2218.8|2212.8|2219.4|2213.4|2218.8|2212.8|4
1621596850000|2021-05-21 11:34:10|2212.3|2206.3|2211.5|2205.5|2212.3|2206.3|2211.5|2205.5|2
1621584180000|2021-05-21 08:03:00|2219|2213|2219|2213|2219|2213|2219|2213|1
1621596860000|2021-05-21 11:34:20|2211|2205|2210.5|2204.5|2211|2205|2210.5|2204.5|2
1621584200000|2021-05-21 08:03:20|2218.9|2212.9|2218.5|2212.5|2218.9|2212.9|2218.5|2212.5|4
1621596890000|2021-05-21 11:34:50|2210.9|2204.9|2211.8|2205.8|2211.8|2205.8|2210.9|2204.9|2
1621584210000|2021-05-21 08:03:30|2218.3|2212.3|2217.8|2211.8|2218.3|2212.3|2217.6|2211.6|4
1621596900000|2021-05-21 11:35:00|2211.5|2205.5|2211.3|2205.3|2211.5|2205.5|2211|2205|3
1621584220000|2021-05-21 08:03:40|2218.3|2212.3|2218.5|2212.5|2218.5|2212.5|2218.3|2212.3|2
1621596920000|2021-05-21 11:35:20|2210.9|2204.9|2211.3|2205.3|2211.3|2205.3|2210.9|2204.9|2
1621584230000|2021-05-21 08:03:50|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|1
1621596930000|2021-05-21 11:35:30|2211.5|2205.5|2213.6|2207.6|2213.6|2207.6|2211.5|2205.5|3
1621584270000|2021-05-21 08:04:30|2218.5|2212.5|2219|2213|2219|2213|2218.5|2212.5|4
1621596940000|2021-05-21 11:35:40|2213.8|2207.8|2214|2208|2214|2208|2213.8|2207.8|2
1621584360000|2021-05-21 08:06:00|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|1
1621596950000|2021-05-21 11:35:50|2214.3|2208.3|2214|2208|2214.3|2208.3|2214|2208|2
1621584380000|2021-05-21 08:06:20|2218.6|2212.6|2216.5|2210.5|2218.6|2212.6|2216.5|2210.5|3
1621596970000|2021-05-21 11:36:10|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|1
1621584390000|2021-05-21 08:06:30|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|1
1621596980000|2021-05-21 11:36:20|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|1
1621584400000|2021-05-21 08:06:40|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|1
1621597020000|2021-05-21 11:37:00|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|1
1621584420000|2021-05-21 08:07:00|2216.8|2210.8|2218.1|2212.1|2218.1|2212.1|2216.8|2210.8|4
1621597040000|2021-05-21 11:37:20|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|1
1621584470000|2021-05-21 08:07:50|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|1
1621597050000|2021-05-21 11:37:30|2213|2207|2213.3|2207.3|2213.3|2207.3|2213|2207|2
1621584480000|2021-05-21 08:08:00|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|1
1621597080000|2021-05-21 11:38:00|2213|2207|2212.6|2206.6|2213|2207|2211.4|2205.4|5
1621584620000|2021-05-21 08:10:20|2218.3|2212.3|2218|2212|2218.3|2212.3|2218|2212|2
1621597090000|2021-05-21 11:38:10|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|1
1621584660000|2021-05-21 08:11:00|2217.8|2211.8|2217|2211|2217.8|2211.8|2217|2211|4
1621597100000|2021-05-21 11:38:20|2212.3|2206.3|2212|2206|2212.3|2206.3|2212|2206|2
1621584710000|2021-05-21 08:11:50|2216.9|2210.9|2218|2212|2218.5|2212.5|2216.9|2210.9|3
1621597110000|2021-05-21 11:38:30|2212.8|2206.8|2212.3|2206.3|2212.8|2206.8|2212.3|2206.3|2
1621584720000|2021-05-21 08:12:00|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|2217.5|2211.5|3
1621597130000|2021-05-21 11:38:50|2211.8|2205.8|2212.5|2206.5|2212.5|2206.5|2211.8|2205.8|2
1621584730000|2021-05-21 08:12:10|2217.9|2211.9|2217.8|2211.8|2217.9|2211.9|2217.8|2211.8|2
1621597170000|2021-05-21 11:39:30|2212.8|2206.8|2213.5|2207.5|2213.5|2207.5|2212.5|2206.5|3
1621584750000|2021-05-21 08:12:30|2217.9|2211.9|2217.1|2211.1|2217.9|2211.9|2217.1|2211.1|4
1621597190000|2021-05-21 11:39:50|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|1
1621584760000|2021-05-21 08:12:40|2217|2211|2217.4|2211.4|2217.4|2211.4|2217|2211|3
1621584770000|2021-05-21 08:12:50|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|1
1621597200000|2021-05-21 11:40:00|2213.5|2207.5|2213.9|2207.9|2213.9|2207.9|2213.5|2207.5|2
1621584780000|2021-05-21 08:13:00|2216.8|2210.8|2216.6|2210.6|2216.8|2210.8|2216.6|2210.6|2
1621584830000|2021-05-21 08:13:50|2216.5|2210.5|2215.1|2209.1|2216.5|2210.5|2214.9|2208.9|5
1621597250000|2021-05-21 11:40:50|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|1
1621584840000|2021-05-21 08:14:00|2215|2209|2215.8|2209.8|2215.8|2209.8|2214.8|2208.8|4
1621584850000|2021-05-21 08:14:10|2215.6|2209.6|2215.5|2209.5|2215.8|2209.8|2215.5|2209.5|3
1621597300000|2021-05-21 11:41:40|2214|2208|2215|2209|2215.3|2209.3|2214|2208|5
1621584860000|2021-05-21 08:14:20|2215.4|2209.4|2215|2209|2215.4|2209.4|2215|2209|2
1621597320000|2021-05-21 11:42:00|2216.1|2210.1|2216.3|2210.3|2216.6|2210.6|2216.1|2210.1|3
1621584880000|2021-05-21 08:14:40|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|1
1621597350000|2021-05-21 11:42:30|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|1
1621584890000|2021-05-21 08:14:50|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|1
1621597360000|2021-05-21 11:42:40|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|1
1621584930000|2021-05-21 08:15:30|2215.3|2209.3|2215.5|2209.5|2215.5|2209.5|2215.3|2209.3|2
1621597370000|2021-05-21 11:42:50|2216.5|2210.5|2217|2211|2217|2211|2216.5|2210.5|2
1621584940000|2021-05-21 08:15:40|2215.3|2209.3|2213.8|2207.8|2215.3|2209.3|2213.8|2207.8|4
1621597420000|2021-05-21 11:43:40|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|1
1621584950000|2021-05-21 08:15:50|2213.6|2207.6|2213.5|2207.5|2213.6|2207.6|2213.4|2207.4|3
1621597450000|2021-05-21 11:44:10|2216.8|2210.8|2215.5|2209.5|2216.8|2210.8|2215.5|2209.5|4
1621584960000|2021-05-21 08:16:00|2213.6|2207.6|2213.8|2207.8|2213.8|2207.8|2213.6|2207.6|2
1621597460000|2021-05-21 11:44:20|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|2215.6|2209.6|3
1621584980000|2021-05-21 08:16:20|2214|2208|2214.8|2208.8|2214.8|2208.8|2214|2208|3
1621597490000|2021-05-21 11:44:50|2215.6|2209.6|2215.8|2209.8|2215.8|2209.8|2215.6|2209.6|2
1621584990000|2021-05-21 08:16:30|2214.6|2208.6|2214|2208|2214.6|2208.6|2214|2208|4
1621585000000|2021-05-21 08:16:40|2214.3|2208.3|2214|2208|2214.5|2208.5|2214|2208|4
1621597500000|2021-05-21 11:45:00|2215.6|2209.6|2217.3|2211.3|2217.3|2211.3|2215.1|2209.1|9
1621585010000|2021-05-21 08:16:50|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|1
1621597530000|2021-05-21 11:45:30|2216.8|2210.8|2217|2211|2217|2211|2216.8|2210.8|2
1621585040000|2021-05-21 08:17:20|2214|2208|2214.3|2208.3|2214.3|2208.3|2213.3|2207.3|7
1621597540000|2021-05-21 11:45:40|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|1
1621585060000|2021-05-21 08:17:40|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|1
1621597550000|2021-05-21 11:45:50|2217.8|2211.8|2218|2212|2218|2212|2217.8|2211.8|2
1621585100000|2021-05-21 08:18:20|2214.3|2208.3|2214.5|2208.5|2214.5|2208.5|2212.8|2206.8|11
1621597560000|2021-05-21 11:46:00|2219.1|2213.1|2219.3|2213.3|2219.3|2213.3|2219.1|2213.1|2
1621585110000|2021-05-21 08:18:30|2214.4|2208.4|2213.6|2207.6|2214.4|2208.4|2213.5|2207.5|4
1621585130000|2021-05-21 08:18:50|2213.5|2207.5|2213|2207|2213.5|2207.5|2212.8|2206.8|4
1621597570000|2021-05-21 11:46:10|2219.5|2213.5|2218.8|2212.8|2219.5|2213.5|2218.8|2212.8|5
1621585160000|2021-05-21 08:19:20|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|1
1621597600000|2021-05-21 11:46:40|2218.6|2212.6|2218.6|2212.6|2218.6|2212.6|2218.6|2212.6|1
1621585200000|2021-05-21 08:20:00|2213.5|2207.5|2213.3|2207.3|2213.5|2207.5|2213.3|2207.3|2
1621597620000|2021-05-21 11:47:00|2218.5|2212.5|2217.5|2211.5|2218.5|2212.5|2217.5|2211.5|6
1621585210000|2021-05-21 08:20:10|2213.1|2207.1|2212.9|2206.9|2213.1|2207.1|2212.9|2206.9|2
1621597630000|2021-05-21 11:47:10|2217.8|2211.8|2219.1|2213.1|2219.1|2213.1|2217.8|2211.8|2
1621585240000|2021-05-21 08:20:40|2212.6|2206.6|2212|2206|2212.6|2206.6|2211.8|2205.8|3
1621597650000|2021-05-21 11:47:30|2219|2213|2216.8|2210.8|2219|2213|2216.6|2210.6|8
1621585260000|2021-05-21 08:21:00|2212.3|2206.3|2215.9|2209.9|2216.1|2210.1|2212.3|2206.3|4
1621597660000|2021-05-21 11:47:40|2216.6|2210.6|2216.6|2210.6|2216.8|2210.8|2216.6|2210.6|3
1621585270000|2021-05-21 08:21:10|2216|2210|2216.1|2210.1|2216.1|2210.1|2216|2210|2
1621597680000|2021-05-21 11:48:00|2216.5|2210.5|2215.5|2209.5|2216.6|2210.6|2215.5|2209.5|5
1621585290000|2021-05-21 08:21:30|2216.3|2210.3|2217|2211|2217|2211|2216.3|2210.3|3
1621585300000|2021-05-21 08:21:40|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|1
1621597690000|2021-05-21 11:48:10|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2215|2209|3
1621585310000|2021-05-21 08:21:50|2217.5|2211.5|2217.8|2211.8|2217.8|2211.8|2217.5|2211.5|2
1621597710000|2021-05-21 11:48:30|2215.5|2209.5|2215.5|2209.5|2216|2210|2215.5|2209.5|5
1621585320000|2021-05-21 08:22:00|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|1
1621597720000|2021-05-21 11:48:40|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|1
1621585330000|2021-05-21 08:22:10|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|1
1621597730000|2021-05-21 11:48:50|2215.5|2209.5|2216|2210|2216.5|2210.5|2215.5|2209.5|7
1621585350000|2021-05-21 08:22:30|2217.8|2211.8|2217.3|2211.3|2217.8|2211.8|2217.3|2211.3|4
1621597740000|2021-05-21 11:49:00|2215.9|2209.9|2216|2210|2216.1|2210.1|2215.9|2209.9|3
1621585360000|2021-05-21 08:22:40|2217|2211|2218|2212|2218.5|2212.5|2217|2211|4
1621585410000|2021-05-21 08:23:30|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|1
1621597770000|2021-05-21 11:49:30|2216.4|2210.4|2216.6|2210.6|2216.6|2210.6|2216|2210|6
1621585430000|2021-05-21 08:23:50|2218|2212|2218|2212|2218|2212|2218|2212|1
1621597780000|2021-05-21 11:49:40|2216.5|2210.5|2216.4|2210.4|2216.5|2210.5|2216.4|2210.4|2
1621585450000|2021-05-21 08:24:10|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|1
1621597790000|2021-05-21 11:49:50|2216.6|2210.6|2217.9|2211.9|2217.9|2211.9|2216.6|2210.6|5
1621585490000|2021-05-21 08:24:50|2218|2212|2217|2211|2218|2212|2217|2211|4
1621597800000|2021-05-21 11:50:00|2218|2212|2218.5|2212.5|2218.8|2212.8|2218|2212|5
1621585500000|2021-05-21 08:25:00|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|1
1621597810000|2021-05-21 11:50:10|2218.6|2212.6|2220|2214|2220|2214|2218.6|2212.6|6
1621585520000|2021-05-21 08:25:20|2217.6|2211.6|2218.5|2212.5|2218.5|2212.5|2217.6|2211.6|5
1621597820000|2021-05-21 11:50:20|2220.3|2214.3|2221.3|2215.3|2221.3|2215.3|2220.3|2214.3|3
1621585530000|2021-05-21 08:25:30|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|1
1621597830000|2021-05-21 11:50:30|2220.6|2214.6|2220.5|2214.5|2220.6|2214.6|2220.4|2214.4|3
1621585550000|2021-05-21 08:25:50|2217.8|2211.8|2217.3|2211.3|2217.8|2211.8|2217|2211|3
1621597840000|2021-05-21 11:50:40|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|1
1621585580000|2021-05-21 08:26:20|2217|2211|2217|2211|2217|2211|2217|2211|1
1621597850000|2021-05-21 11:50:50|2220.3|2214.3|2218.4|2212.4|2220.3|2214.3|2218.4|2212.4|4
1621585610000|2021-05-21 08:26:50|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|1
1621597860000|2021-05-21 11:51:00|2218.5|2212.5|2218.6|2212.6|2218.6|2212.6|2218.5|2212.5|2
1621585620000|2021-05-21 08:27:00|2217|2211|2218.8|2212.8|2218.8|2212.8|2217|2211|2
1621597870000|2021-05-21 11:51:10|2218.5|2212.5|2218.3|2212.3|2218.5|2212.5|2218.3|2212.3|2
1621585640000|2021-05-21 08:27:20|2219|2213|2219.8|2213.8|2219.8|2213.8|2219|2213|2
1621597880000|2021-05-21 11:51:20|2218.1|2212.1|2218.5|2212.5|2218.5|2212.5|2218.1|2212.1|3
1621585680000|2021-05-21 08:28:00|2219.5|2213.5|2218.6|2212.6|2219.5|2213.5|2218.5|2212.5|6
1621597930000|2021-05-21 11:52:10|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|1
1621585690000|2021-05-21 08:28:10|2218.8|2212.8|2218.5|2212.5|2219|2213|2218.4|2212.4|6
1621597950000|2021-05-21 11:52:30|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|1
1621585700000|2021-05-21 08:28:20|2218.8|2212.8|2219|2213|2219.3|2213.3|2218.8|2212.8|4
1621597960000|2021-05-21 11:52:40|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|1
1621585730000|2021-05-21 08:28:50|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|1
1621597980000|2021-05-21 11:53:00|2218.3|2212.3|2218.1|2212.1|2218.3|2212.3|2218.1|2212.1|2
1621585770000|2021-05-21 08:29:30|2219.1|2213.1|2218.5|2212.5|2219.1|2213.1|2218.5|2212.5|2
1621597990000|2021-05-21 11:53:10|2217.9|2211.9|2217.5|2211.5|2217.9|2211.9|2217.5|2211.5|3
1621585790000|2021-05-21 08:29:50|2218.9|2212.9|2219.9|2213.9|2219.9|2213.9|2218.9|2212.9|3
1621598000000|2021-05-21 11:53:20|2216.8|2210.8|2217.1|2211.1|2217.1|2211.1|2216.8|2210.8|2
1621585800000|2021-05-21 08:30:00|2220.3|2214.3|2219.9|2213.9|2220.3|2214.3|2219.9|2213.9|2
1621598010000|2021-05-21 11:53:30|2217.3|2211.3|2219.5|2213.5|2219.5|2213.5|2217.3|2211.3|2
1621585810000|2021-05-21 08:30:10|2219.5|2213.5|2219.8|2213.8|2219.8|2213.8|2219.5|2213.5|3
1621598030000|2021-05-21 11:53:50|2219.3|2213.3|2218.5|2212.5|2219.3|2213.3|2218.5|2212.5|4
1621585830000|2021-05-21 08:30:30|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|1
1621585840000|2021-05-21 08:30:40|2220|2214|2219.8|2213.8|2220|2214|2219.8|2213.8|2
1621585860000|2021-05-21 08:31:00|2220|2214|2220|2214|2220|2214|2220|2214|1
1621598040000|2021-05-21 11:54:00|2218.4|2212.4|2218.3|2212.3|2218.4|2212.4|2218.3|2212.3|2
1621585870000|2021-05-21 08:31:10|2220.5|2214.5|2221|2215|2221|2215|2220.5|2214.5|2
1621598070000|2021-05-21 11:54:30|2217.8|2211.8|2218|2212|2218|2212|2217.8|2211.8|2
1621585890000|2021-05-21 08:31:30|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|1
1621598100000|2021-05-21 11:55:00|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|1
1621585900000|2021-05-21 08:31:40|2221|2215|2220.1|2214.1|2221.3|2215.3|2220.1|2214.1|6
1621598110000|2021-05-21 11:55:10|2217.3|2211.3|2216.9|2210.9|2217.3|2211.3|2216.9|2210.9|2
1621585910000|2021-05-21 08:31:50|2220|2214|2219.5|2213.5|2220|2214|2219.5|2213.5|3
1621598130000|2021-05-21 11:55:30|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|1
1621585920000|2021-05-21 08:32:00|2219.3|2213.3|2219|2213|2219.3|2213.3|2219|2213|3
1621598160000|2021-05-21 11:56:00|2216.4|2210.4|2216|2210|2216.4|2210.4|2216|2210|3
1621585930000|2021-05-21 08:32:10|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|1
1621598170000|2021-05-21 11:56:10|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|1
1621585970000|2021-05-21 08:32:50|2219.5|2213.5|2220.3|2214.3|2220.3|2214.3|2219.1|2213.1|4
1621598190000|2021-05-21 11:56:30|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|1
1621585980000|2021-05-21 08:33:00|2220.5|2214.5|2220.8|2214.8|2220.8|2214.8|2220.5|2214.5|2
1621598270000|2021-05-21 11:57:50|2216|2210|2216|2210|2216|2210|2216|2210|1
1621585990000|2021-05-21 08:33:10|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|1
1621598370000|2021-05-21 11:59:30|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|1
1621586000000|2021-05-21 08:33:20|2221.4|2215.4|2223.5|2217.5|2223.5|2217.5|2221.4|2215.4|5
1621598440000|2021-05-21 12:00:40|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|1
1621586040000|2021-05-21 08:34:00|2223.8|2217.8|2224.9|2218.9|2224.9|2218.9|2223.8|2217.8|5
1621598460000|2021-05-21 12:01:00|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|1
1621586050000|2021-05-21 08:34:10|2225.3|2219.3|2226.9|2220.9|2226.9|2220.9|2225.3|2219.3|3
1621598470000|2021-05-21 12:01:10|2216|2210|2216|2210|2216|2210|2216|2210|1
1621586060000|2021-05-21 08:34:20|2226.8|2220.8|2225.5|2219.5|2226.8|2220.8|2225.5|2219.5|4
1621598480000|2021-05-21 12:01:20|2215.8|2209.8|2214.5|2208.5|2215.8|2209.8|2214.5|2208.5|2
1621586070000|2021-05-21 08:34:30|2225.4|2219.4|2225.5|2219.5|2225.6|2219.6|2225.4|2219.4|3
1621598510000|2021-05-21 12:01:50|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|1
1621586090000|2021-05-21 08:34:50|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|1
1621598520000|2021-05-21 12:02:00|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|1
1621586100000|2021-05-21 08:35:00|2225.4|2219.4|2225|2219|2225.4|2219.4|2225|2219|4
1621598530000|2021-05-21 12:02:10|2214.5|2208.5|2214.3|2208.3|2214.5|2208.5|2213.6|2207.6|3
1621586150000|2021-05-21 08:35:50|2225.3|2219.3|2225.4|2219.4|2225.4|2219.4|2225.3|2219.3|2
1621598540000|2021-05-21 12:02:20|2214.4|2208.4|2215.5|2209.5|2215.5|2209.5|2214.4|2208.4|2
1621586220000|2021-05-21 08:37:00|2225.3|2219.3|2224.6|2218.6|2225.3|2219.3|2224.6|2218.6|2
1621598550000|2021-05-21 12:02:30|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|1
1621586230000|2021-05-21 08:37:10|2224.9|2218.9|2225.1|2219.1|2225.1|2219.1|2224.9|2218.9|2
1621598560000|2021-05-21 12:02:40|2215.1|2209.1|2214.5|2208.5|2215.1|2209.1|2214.5|2208.5|2
1621586240000|2021-05-21 08:37:20|2225|2219|2225|2219|2225|2219|2225|2219|1
1621598570000|2021-05-21 12:02:50|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|1
1621586260000|2021-05-21 08:37:40|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|1
1621598580000|2021-05-21 12:03:00|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|1
1621586280000|2021-05-21 08:38:00|2225|2219|2225|2219|2225|2219|2225|2219|1
1621598600000|2021-05-21 12:03:20|2214.4|2208.4|2214.1|2208.1|2214.4|2208.4|2214.1|2208.1|2
1621586340000|2021-05-21 08:39:00|2224.8|2218.8|2225.1|2219.1|2225.1|2219.1|2224.8|2218.8|2
1621598610000|2021-05-21 12:03:30|2214.5|2208.5|2214|2208|2214.5|2208.5|2214|2208|2
1621586350000|2021-05-21 08:39:10|2225|2219|2225.1|2219.1|2225.1|2219.1|2225|2219|2
1621586400000|2021-05-21 08:40:00|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|1
1621586430000|2021-05-21 08:40:30|2225|2219|2225|2219|2225|2219|2225|2219|1
1621586460000|2021-05-21 08:41:00|2225.3|2219.3|2225.4|2219.4|2225.4|2219.4|2225.3|2219.3|2
1621586470000|2021-05-21 08:41:10|2225.6|2219.6|2225.8|2219.8|2225.8|2219.8|2225.6|2219.6|2
1621586480000|2021-05-21 08:41:20|2225.9|2219.9|2226.4|2220.4|2227|2221|2225.9|2219.9|5
1621586490000|2021-05-21 08:41:30|2226.5|2220.5|2226.3|2220.3|2226.5|2220.5|2226.3|2220.3|2
1621586520000|2021-05-21 08:42:00|2225.9|2219.9|2224.9|2218.9|2225.9|2219.9|2224.9|2218.9|4
1621598630000|2021-05-21 12:03:50|2213.8|2207.8|2213.9|2207.9|2213.9|2207.9|2213.8|2207.8|2
1621586530000|2021-05-21 08:42:10|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|1
1621586580000|2021-05-21 08:43:00|2224.8|2218.8|2224.9|2218.9|2224.9|2218.9|2224.8|2218.8|2
1621598670000|2021-05-21 12:04:30|2213.5|2207.5|2211.3|2205.3|2213.5|2207.5|2211.3|2205.3|3
1621586670000|2021-05-21 08:44:30|2225|2219|2225|2219|2225|2219|2225|2219|1
1621598680000|2021-05-21 12:04:40|2211.5|2205.5|2211.9|2205.9|2212|2206|2211.5|2205.5|4
1621586730000|2021-05-21 08:45:30|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|1
1621598690000|2021-05-21 12:04:50|2212|2206|2212|2206|2212|2206|2212|2206|1
1621586750000|2021-05-21 08:45:50|2225|2219|2225|2219|2225|2219|2225|2219|1
1621598700000|2021-05-21 12:05:00|2211.9|2205.9|2210.5|2204.5|2211.9|2205.9|2210.5|2204.5|4
1621586760000|2021-05-21 08:46:00|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|1
1621586840000|2021-05-21 08:47:20|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|1
1621598710000|2021-05-21 12:05:10|2210.6|2204.6|2212|2206|2212.1|2206.1|2210.6|2204.6|4
1621586880000|2021-05-21 08:48:00|2225.1|2219.1|2224.9|2218.9|2225.1|2219.1|2224.9|2218.9|2
1621598720000|2021-05-21 12:05:20|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|1
1621586900000|2021-05-21 08:48:20|2225|2219|2224.8|2218.8|2225|2219|2224.8|2218.8|2
1621586930000|2021-05-21 08:48:50|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|2224.4|2218.4|3
1621586940000|2021-05-21 08:49:00|2224.3|2218.3|2224.8|2218.8|2224.8|2218.8|2224.3|2218.3|2
1621586970000|2021-05-21 08:49:30|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|1
1621586980000|2021-05-21 08:49:40|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|1
1621598730000|2021-05-21 12:05:30|2212.3|2206.3|2212.4|2206.4|2212.5|2206.5|2212.3|2206.3|3
1621587030000|2021-05-21 08:50:30|2225|2219|2225|2219|2225|2219|2225|2219|1
1621598740000|2021-05-21 12:05:40|2212|2206|2212|2206|2212|2206|2212|2206|1
1621587070000|2021-05-21 08:51:10|2224.8|2218.8|2224.5|2218.5|2224.8|2218.8|2224.5|2218.5|2
1621598750000|2021-05-21 12:05:50|2211.9|2205.9|2211.5|2205.5|2211.9|2205.9|2211.5|2205.5|2
1621587110000|2021-05-21 08:51:50|2224.3|2218.3|2224.5|2218.5|2224.5|2218.5|2224.3|2218.3|2
1621598760000|2021-05-21 12:06:00|2211.4|2205.4|2211.3|2205.3|2211.4|2205.4|2211.3|2205.3|2
1621587140000|2021-05-21 08:52:20|2224.3|2218.3|2224.5|2218.5|2224.5|2218.5|2224.3|2218.3|2
1621598770000|2021-05-21 12:06:10|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|1
1621587170000|2021-05-21 08:52:50|2224.3|2218.3|2223.5|2217.5|2224.3|2218.3|2223.5|2217.5|3
1621598780000|2021-05-21 12:06:20|2212|2206|2211.9|2205.9|2212|2206|2211.9|2205.9|2
1621587180000|2021-05-21 08:53:00|2223.4|2217.4|2223.6|2217.6|2223.6|2217.6|2223.1|2217.1|4
1621598790000|2021-05-21 12:06:30|2212|2206|2212|2206|2212|2206|2212|2206|1
1621587190000|2021-05-21 08:53:10|2223.5|2217.5|2222|2216|2223.5|2217.5|2222|2216|6
1621598810000|2021-05-21 12:06:50|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|1
1621587200000|2021-05-21 08:53:20|2221.8|2215.8|2221.5|2215.5|2221.8|2215.8|2221.5|2215.5|2
1621598820000|2021-05-21 12:07:00|2212.3|2206.3|2212|2206|2212.3|2206.3|2211.5|2205.5|6
1621587220000|2021-05-21 08:53:40|2221.8|2215.8|2222.5|2216.5|2222.5|2216.5|2221.8|2215.8|2
1621598840000|2021-05-21 12:07:20|2211.9|2205.9|2211.5|2205.5|2212|2206|2211.5|2205.5|4
1621587240000|2021-05-21 08:54:00|2222.8|2216.8|2223.3|2217.3|2223.3|2217.3|2222.8|2216.8|3
1621598850000|2021-05-21 12:07:30|2211.4|2205.4|2211.1|2205.1|2211.4|2205.4|2211|2205|3
1621587270000|2021-05-21 08:54:30|2223|2217|2222.8|2216.8|2223|2217|2222.8|2216.8|2
1621598860000|2021-05-21 12:07:40|2210.9|2204.9|2210.5|2204.5|2210.9|2204.9|2210.5|2204.5|5
1621598870000|2021-05-21 12:07:50|2210|2204|2210.3|2204.3|2210.3|2204.3|2210|2204|2
1621587390000|2021-05-21 08:56:30|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|1
1621598880000|2021-05-21 12:08:00|2210|2204|2209.4|2203.4|2210|2204|2209.4|2203.4|4
1621587430000|2021-05-21 08:57:10|2223.5|2217.5|2224|2218|2224|2218|2223.5|2217.5|2
1621598890000|2021-05-21 12:08:10|2209.3|2203.3|2209|2203|2209.3|2203.3|2209|2203|4
1621587460000|2021-05-21 08:57:40|2223.9|2217.9|2223.3|2217.3|2223.9|2217.9|2223.3|2217.3|2
1621598910000|2021-05-21 12:08:30|2209.1|2203.1|2209.8|2203.8|2209.8|2203.8|2209.1|2203.1|3
1621587480000|2021-05-21 08:58:00|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|1
1621598920000|2021-05-21 12:08:40|2209.4|2203.4|2209.3|2203.3|2209.4|2203.4|2209.3|2203.3|2
1621587500000|2021-05-21 08:58:20|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|1
1621598950000|2021-05-21 12:09:10|2209|2203|2208.8|2202.8|2209|2203|2208.8|2202.8|3
1621587510000|2021-05-21 08:58:30|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|1
1621598970000|2021-05-21 12:09:30|2208.4|2202.4|2208.3|2202.3|2208.4|2202.4|2208.3|2202.3|2
1621587530000|2021-05-21 08:58:50|2223.6|2217.6|2223.8|2217.8|2223.8|2217.8|2223.6|2217.6|2
1621598980000|2021-05-21 12:09:40|2208.8|2202.8|2209|2203|2209|2203|2208.8|2202.8|2
1621587580000|2021-05-21 08:59:40|2223.9|2217.9|2223.9|2217.9|2223.9|2217.9|2223.9|2217.9|1
1621599000000|2021-05-21 12:10:00|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|1
1621587610000|2021-05-21 09:00:10|2224.1|2218.1|2224.1|2218.1|2224.1|2218.1|2224.1|2218.1|1
1621599010000|2021-05-21 12:10:10|2209.1|2203.1|2210|2204|2210|2204|2209.1|2203.1|3
1621587620000|2021-05-21 09:00:20|2224.4|2218.4|2224.5|2218.5|2224.5|2218.5|2224.4|2218.4|2
1621599020000|2021-05-21 12:10:20|2209.8|2203.8|2209.9|2203.9|2209.9|2203.9|2209.8|2203.8|2
1621587630000|2021-05-21 09:00:30|2224.9|2218.9|2225|2219|2225|2219|2224.9|2218.9|2
1621599030000|2021-05-21 12:10:30|2209.6|2203.6|2209.4|2203.4|2209.6|2203.6|2208.8|2202.8|5
1621587670000|2021-05-21 09:01:10|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|1
1621599040000|2021-05-21 12:10:40|2209.3|2203.3|2208.8|2202.8|2209.3|2203.3|2208.8|2202.8|2
1621587730000|2021-05-21 09:02:10|2225|2219|2225|2219|2225|2219|2225|2219|1
1621599060000|2021-05-21 12:11:00|2208.5|2202.5|2208|2202|2208.5|2202.5|2208|2202|4
1621587750000|2021-05-21 09:02:30|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|1
1621599070000|2021-05-21 12:11:10|2208.5|2202.5|2207.6|2201.6|2208.5|2202.5|2207.6|2201.6|5
1621587760000|2021-05-21 09:02:40|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|1
1621599080000|2021-05-21 12:11:20|2207.5|2201.5|2207.3|2201.3|2207.5|2201.5|2207.3|2201.3|2
1621587770000|2021-05-21 09:02:50|2225.5|2219.5|2226|2220|2226|2220|2225.5|2219.5|2
1621599110000|2021-05-21 12:11:50|2207.5|2201.5|2207.3|2201.3|2207.5|2201.5|2207.3|2201.3|2
1621587780000|2021-05-21 09:03:00|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|1
1621599120000|2021-05-21 12:12:00|2207.5|2201.5|2207.8|2201.8|2207.8|2201.8|2207.5|2201.5|3
1621587800000|2021-05-21 09:03:20|2225|2219|2224.9|2218.9|2225|2219|2224.9|2218.9|2
1621599130000|2021-05-21 12:12:10|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|1
1621587830000|2021-05-21 09:03:50|2225|2219|2226.8|2220.8|2226.8|2220.8|2225|2219|2
1621599140000|2021-05-21 12:12:20|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|1
1621587840000|2021-05-21 09:04:00|2227|2221|2227.4|2221.4|2227.9|2221.9|2227|2221|3
1621599160000|2021-05-21 12:12:40|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|1
1621587880000|2021-05-21 09:04:40|2227.8|2221.8|2227.8|2221.8|2227.8|2221.8|2227.8|2221.8|1
1621599170000|2021-05-21 12:12:50|2207.4|2201.4|2206.8|2200.8|2207.4|2201.4|2206.8|2200.8|2
1621587890000|2021-05-21 09:04:50|2228.5|2222.5|2229.1|2223.1|2229.1|2223.1|2228.5|2222.5|2
1621599180000|2021-05-21 12:13:00|2207.6|2201.6|2208.3|2202.3|2208.3|2202.3|2207.6|2201.6|4
1621587900000|2021-05-21 09:05:00|2229.4|2223.4|2229.4|2223.4|2229.4|2223.4|2229.4|2223.4|1
1621599210000|2021-05-21 12:13:30|2208|2202|2208|2202|2208|2202|2207.3|2201.3|4
1621587920000|2021-05-21 09:05:20|2229.3|2223.3|2228.5|2222.5|2229.3|2223.3|2228.5|2222.5|5
1621599220000|2021-05-21 12:13:40|2207.8|2201.8|2208|2202|2208|2202|2207.8|2201.8|2
1621587940000|2021-05-21 09:05:40|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|1
1621599240000|2021-05-21 12:14:00|2207.8|2201.8|2207.5|2201.5|2207.8|2201.8|2207.5|2201.5|2
1621587990000|2021-05-21 09:06:30|2227.8|2221.8|2227.8|2221.8|2227.8|2221.8|2227.8|2221.8|1
1621588000000|2021-05-21 09:06:40|2228|2222|2229.6|2223.6|2229.6|2223.6|2227.8|2221.8|5
1621588020000|2021-05-21 09:07:00|2229.5|2223.5|2229.4|2223.4|2229.5|2223.5|2229.4|2223.4|2
1621599270000|2021-05-21 12:14:30|2207.3|2201.3|2206.8|2200.8|2207.3|2201.3|2206.8|2200.8|2
1621588030000|2021-05-21 09:07:10|2229.3|2223.3|2228.5|2222.5|2229.3|2223.3|2228.5|2222.5|2
1621588040000|2021-05-21 09:07:20|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|1
1621599320000|2021-05-21 12:15:20|2206.9|2200.9|2206.8|2200.8|2207.3|2201.3|2206.4|2200.4|8
1621588060000|2021-05-21 09:07:40|2229.3|2223.3|2229.8|2223.8|2229.9|2223.9|2229.3|2223.3|4
1621599330000|2021-05-21 12:15:30|2207|2201|2207.5|2201.5|2207.5|2201.5|2207|2201|3
1621588080000|2021-05-21 09:08:00|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|1
1621588090000|2021-05-21 09:08:10|2229.8|2223.8|2230.3|2224.3|2230.3|2224.3|2229.5|2223.5|3
1621588100000|2021-05-21 09:08:20|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|1
1621588110000|2021-05-21 09:08:30|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|1
1621588130000|2021-05-21 09:08:50|2229.3|2223.3|2229.5|2223.5|2229.5|2223.5|2229.3|2223.3|2
1621599340000|2021-05-21 12:15:40|2207.8|2201.8|2208.1|2202.1|2208.3|2202.3|2207.8|2201.8|4
1621588160000|2021-05-21 09:09:20|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|1
1621588170000|2021-05-21 09:09:30|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|1
1621599350000|2021-05-21 12:15:50|2208|2202|2207.8|2201.8|2208|2202|2207.8|2201.8|2
1621599370000|2021-05-21 12:16:10|2207.4|2201.4|2206.9|2200.9|2207.4|2201.4|2206.6|2200.6|3
1621588200000|2021-05-21 09:10:00|2229.9|2223.9|2229.5|2223.5|2230.1|2224.1|2229.3|2223.3|6
1621599380000|2021-05-21 12:16:20|2207.3|2201.3|2208.5|2202.5|2208.5|2202.5|2207.3|2201.3|2
1621588210000|2021-05-21 09:10:10|2229.3|2223.3|2229.5|2223.5|2229.9|2223.9|2229.3|2223.3|8
1621599420000|2021-05-21 12:17:00|2208.3|2202.3|2208.5|2202.5|2208.5|2202.5|2208.3|2202.3|2
1621588220000|2021-05-21 09:10:20|2229.9|2223.9|2229.8|2223.8|2230.1|2224.1|2229.5|2223.5|5
1621588230000|2021-05-21 09:10:30|2230.1|2224.1|2230.4|2224.4|2230.4|2224.4|2230.1|2224.1|3
1621599430000|2021-05-21 12:17:10|2209.4|2203.4|2208.6|2202.6|2209.5|2203.5|2208.6|2202.6|4
1621588270000|2021-05-21 09:11:10|2230.3|2224.3|2229.8|2223.8|2230.3|2224.3|2229.3|2223.3|4
1621599440000|2021-05-21 12:17:20|2209.4|2203.4|2209.5|2203.5|2209.5|2203.5|2209.4|2203.4|2
1621588280000|2021-05-21 09:11:20|2230|2224|2230.3|2224.3|2230.3|2224.3|2230|2224|2
1621599450000|2021-05-21 12:17:30|2209.4|2203.4|2209.4|2203.4|2209.6|2203.6|2209.4|2203.4|4
1621588290000|2021-05-21 09:11:30|2230.5|2224.5|2231.4|2225.4|2231.4|2225.4|2230.5|2224.5|5
1621599460000|2021-05-21 12:17:40|2209.5|2203.5|2209.3|2203.3|2209.5|2203.5|2209.1|2203.1|3
1621588300000|2021-05-21 09:11:40|2231.3|2225.3|2231.8|2225.8|2231.8|2225.8|2231.3|2225.3|3
1621599470000|2021-05-21 12:17:50|2209.4|2203.4|2209.4|2203.4|2209.8|2203.8|2209.4|2203.4|3
1621588310000|2021-05-21 09:11:50|2232.1|2226.1|2233.8|2227.8|2233.8|2227.8|2232.1|2226.1|2
1621599490000|2021-05-21 12:18:10|2209.1|2203.1|2208.9|2202.9|2209.1|2203.1|2208.9|2202.9|2
1621588320000|2021-05-21 09:12:00|2234|2228|2233.8|2227.8|2234|2228|2233.8|2227.8|2
1621599500000|2021-05-21 12:18:20|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|1
1621588350000|2021-05-21 09:12:30|2232|2226|2232|2226|2232|2226|2232|2226|1
1621599510000|2021-05-21 12:18:30|2209|2203|2209|2203|2209|2203|2209|2203|1
1621588370000|2021-05-21 09:12:50|2233|2227|2233|2227|2233|2227|2233|2227|1
1621599560000|2021-05-21 12:19:20|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|1
1621588380000|2021-05-21 09:13:00|2232.8|2226.8|2232.8|2226.8|2232.8|2226.8|2232.8|2226.8|1
1621599570000|2021-05-21 12:19:30|2208.5|2202.5|2208.8|2202.8|2208.8|2202.8|2208.5|2202.5|2
1621588420000|2021-05-21 09:13:40|2232.5|2226.5|2232.5|2226.5|2232.5|2226.5|2232.5|2226.5|1
1621599600000|2021-05-21 12:20:00|2208.5|2202.5|2208.8|2202.8|2208.8|2202.8|2208.5|2202.5|2
1621588440000|2021-05-21 09:14:00|2232.8|2226.8|2232.5|2226.5|2232.8|2226.8|2232.5|2226.5|2
1621599620000|2021-05-21 12:20:20|2208.9|2202.9|2209.1|2203.1|2209.1|2203.1|2208.9|2202.9|3
1621588450000|2021-05-21 09:14:10|2232.4|2226.4|2231.9|2225.9|2232.4|2226.4|2231.9|2225.9|2
1621599630000|2021-05-21 12:20:30|2209.3|2203.3|2210|2204|2210|2204|2209.3|2203.3|2
1621588470000|2021-05-21 09:14:30|2232|2226|2232|2226|2232|2226|2232|2226|1
1621599640000|2021-05-21 12:20:40|2209.9|2203.9|2210.3|2204.3|2210.5|2204.5|2209.9|2203.9|4
1621588480000|2021-05-21 09:14:40|2231.8|2225.8|2232|2226|2232.3|2226.3|2231.8|2225.8|3
1621599650000|2021-05-21 12:20:50|2210|2204|2210|2204|2210|2204|2210|2204|1
1621588490000|2021-05-21 09:14:50|2232.3|2226.3|2232.5|2226.5|2232.5|2226.5|2232.3|2226.3|2
1621599660000|2021-05-21 12:21:00|2210.3|2204.3|2210.6|2204.6|2210.6|2204.6|2210.3|2204.3|2
1621588510000|2021-05-21 09:15:10|2233|2227|2233.4|2227.4|2233.5|2227.5|2233|2227|3
1621599670000|2021-05-21 12:21:10|2210.1|2204.1|2209.6|2203.6|2210.1|2204.1|2209.6|2203.6|6
1621588520000|2021-05-21 09:15:20|2233.5|2227.5|2233.5|2227.5|2233.5|2227.5|2233.5|2227.5|1
1621599680000|2021-05-21 12:21:20|2209.5|2203.5|2209.8|2203.8|2209.8|2203.8|2208.8|2202.8|6
1621588530000|2021-05-21 09:15:30|2233.3|2227.3|2233.3|2227.3|2233.3|2227.3|2233.3|2227.3|1
1621599690000|2021-05-21 12:21:30|2209.5|2203.5|2209.3|2203.3|2209.5|2203.5|2209.3|2203.3|2
1621588550000|2021-05-21 09:15:50|2233|2227|2233.3|2227.3|2233.5|2227.5|2233|2227|3
1621599700000|2021-05-21 12:21:40|2209.4|2203.4|2209.8|2203.8|2209.8|2203.8|2209.4|2203.4|2
1621588560000|2021-05-21 09:16:00|2233.5|2227.5|2233.3|2227.3|2233.5|2227.5|2233.3|2227.3|2
1621599710000|2021-05-21 12:21:50|2209.5|2203.5|2209.3|2203.3|2209.5|2203.5|2209.3|2203.3|2
1621588570000|2021-05-21 09:16:10|2233.5|2227.5|2232.6|2226.6|2233.5|2227.5|2232.6|2226.6|3
1621599720000|2021-05-21 12:22:00|2209|2203|2209.1|2203.1|2209.1|2203.1|2209|2203|2
1621588580000|2021-05-21 09:16:20|2232.5|2226.5|2232.5|2226.5|2232.5|2226.5|2232.5|2226.5|1
1621599730000|2021-05-21 12:22:10|2208.8|2202.8|2208.6|2202.6|2208.8|2202.8|2208.6|2202.6|2
1621588590000|2021-05-21 09:16:30|2232.3|2226.3|2231.9|2225.9|2232.3|2226.3|2231.8|2225.8|3
1621599740000|2021-05-21 12:22:20|2209.3|2203.3|2209.4|2203.4|2209.4|2203.4|2209.3|2203.3|2
1621588600000|2021-05-21 09:16:40|2232.1|2226.1|2232|2226|2232.1|2226.1|2232|2226|2
1621599750000|2021-05-21 12:22:30|2209.3|2203.3|2209.1|2203.1|2209.3|2203.3|2208.8|2202.8|5
1621588620000|2021-05-21 09:17:00|2232.1|2226.1|2232.5|2226.5|2232.5|2226.5|2232.1|2226.1|5
1621599780000|2021-05-21 12:23:00|2208.8|2202.8|2209.8|2203.8|2209.8|2203.8|2208.8|2202.8|3
1621588630000|2021-05-21 09:17:10|2232.3|2226.3|2231|2225|2232.3|2226.3|2231|2225|4
1621588640000|2021-05-21 09:17:20|2231.1|2225.1|2231|2225|2231.1|2225.1|2231|2225|2
1621588660000|2021-05-21 09:17:40|2231.1|2225.1|2231|2225|2231.1|2225.1|2231|2225|2
1621588690000|2021-05-21 09:18:10|2230.8|2224.8|2230.8|2224.8|2230.8|2224.8|2230.8|2224.8|1
1621588710000|2021-05-21 09:18:30|2230.6|2224.6|2230.5|2224.5|2230.8|2224.8|2230.5|2224.5|3
1621588730000|2021-05-21 09:18:50|2230.4|2224.4|2230|2224|2230.4|2224.4|2229.8|2223.8|7
1621599800000|2021-05-21 12:23:20|2210|2204|2210.1|2204.1|2210.4|2204.4|2210|2204|4
1621588800000|2021-05-21 09:20:00|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|1
1621588810000|2021-05-21 09:20:10|2229.9|2223.9|2230.5|2224.5|2230.5|2224.5|2229.9|2223.9|2
1621588880000|2021-05-21 09:21:20|2230|2224|2229.8|2223.8|2230|2224|2229.8|2223.8|2
1621588890000|2021-05-21 09:21:30|2230|2224|2230.5|2224.5|2230.5|2224.5|2230|2224|2
1621599830000|2021-05-21 12:23:50|2210.3|2204.3|2211.4|2205.4|2211.4|2205.4|2210.3|2204.3|6
1621588910000|2021-05-21 09:21:50|2231.4|2225.4|2231|2225|2231.4|2225.4|2231|2225|2
1621599840000|2021-05-21 12:24:00|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|1
1621588940000|2021-05-21 09:22:20|2230.9|2224.9|2231|2225|2231|2225|2230.9|2224.9|2
1621599900000|2021-05-21 12:25:00|2210.8|2204.8|2209.6|2203.6|2210.8|2204.8|2209.3|2203.3|6
1621589000000|2021-05-21 09:23:20|2231.3|2225.3|2231|2225|2231.3|2225.3|2231|2225|2
1621599920000|2021-05-21 12:25:20|2209.4|2203.4|2209.5|2203.5|2209.5|2203.5|2209.4|2203.4|2
1621589010000|2021-05-21 09:23:30|2229.9|2223.9|2229.5|2223.5|2229.9|2223.9|2229.5|2223.5|2
1621599930000|2021-05-21 12:25:30|2209.4|2203.4|2209.6|2203.6|2209.6|2203.6|2209.1|2203.1|5
1621589030000|2021-05-21 09:23:50|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|2229|2223|3
1621599940000|2021-05-21 12:25:40|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|1
1621589040000|2021-05-21 09:24:00|2228.8|2222.8|2229.5|2223.5|2229.5|2223.5|2228.8|2222.8|3
1621599970000|2021-05-21 12:26:10|2209.4|2203.4|2209.5|2203.5|2209.5|2203.5|2209.1|2203.1|4
1621589050000|2021-05-21 09:24:10|2229|2223|2229|2223|2229|2223|2229|2223|1
1621599980000|2021-05-21 12:26:20|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|1
1621589060000|2021-05-21 09:24:20|2228.9|2222.9|2229|2223|2229|2223|2228.9|2222.9|2
1621599990000|2021-05-21 12:26:30|2209.4|2203.4|2209.6|2203.6|2209.6|2203.6|2209.4|2203.4|3
1621589070000|2021-05-21 09:24:30|2228.9|2222.9|2228.9|2222.9|2228.9|2222.9|2228.9|2222.9|1
1621600000000|2021-05-21 12:26:40|2210|2204|2210|2204|2210|2204|2210|2204|1
1621589080000|2021-05-21 09:24:40|2229|2223|2229.5|2223.5|2229.5|2223.5|2229|2223|3
1621600010000|2021-05-21 12:26:50|2209.8|2203.8|2209.8|2203.8|2210|2204|2209.8|2203.8|3
1621589090000|2021-05-21 09:24:50|2229.6|2223.6|2229.6|2223.6|2229.6|2223.6|2229.6|2223.6|1
1621600030000|2021-05-21 12:27:10|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|1
1621589110000|2021-05-21 09:25:10|2229.4|2223.4|2229.4|2223.4|2229.4|2223.4|2229.4|2223.4|1
1621600050000|2021-05-21 12:27:30|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|1
1621589130000|2021-05-21 09:25:30|2229.5|2223.5|2229.1|2223.1|2229.5|2223.5|2229|2223|3
1621589160000|2021-05-21 09:26:00|2229.6|2223.6|2229.6|2223.6|2229.6|2223.6|2229.6|2223.6|1
1621600070000|2021-05-21 12:27:50|2209|2203|2209.1|2203.1|2209.1|2203.1|2209|2203|2
1621589190000|2021-05-21 09:26:30|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|1
1621600100000|2021-05-21 12:28:20|2208.9|2202.9|2209.1|2203.1|2209.1|2203.1|2208.9|2202.9|2
1621589200000|2021-05-21 09:26:40|2229.6|2223.6|2229.5|2223.5|2229.6|2223.6|2229.5|2223.5|2
1621600120000|2021-05-21 12:28:40|2209|2203|2209|2203|2209|2203|2209|2203|1
1621589230000|2021-05-21 09:27:10|2229.6|2223.6|2229.5|2223.5|2229.6|2223.6|2229.5|2223.5|2
1621600130000|2021-05-21 12:28:50|2208.5|2202.5|2209.1|2203.1|2209.1|2203.1|2208.5|2202.5|2
1621589240000|2021-05-21 09:27:20|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|1
1621600140000|2021-05-21 12:29:00|2209|2203|2209|2203|2209|2203|2209|2203|1
1621589260000|2021-05-21 09:27:40|2229.4|2223.4|2229.3|2223.3|2229.4|2223.4|2229.3|2223.3|2
1621600160000|2021-05-21 12:29:20|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|1
1621589280000|2021-05-21 09:28:00|2229|2223|2229|2223|2229|2223|2229|2223|1
1621600180000|2021-05-21 12:29:40|2208.8|2202.8|2208.6|2202.6|2208.8|2202.8|2208.6|2202.6|2
1621589330000|2021-05-21 09:28:50|2228.8|2222.8|2229.8|2223.8|2229.8|2223.8|2228.8|2222.8|3
1621600190000|2021-05-21 12:29:50|2209.4|2203.4|2209.8|2203.8|2209.8|2203.8|2209.4|2203.4|2
1621589340000|2021-05-21 09:29:00|2230|2224|2229.5|2223.5|2230|2224|2229.5|2223.5|2
1621600230000|2021-05-21 12:30:30|2210|2204|2210.1|2204.1|2210.1|2204.1|2209.3|2203.3|9
1621589420000|2021-05-21 09:30:20|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|1
1621589440000|2021-05-21 09:30:40|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|1
1621600260000|2021-05-21 12:31:00|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|1
1621589450000|2021-05-21 09:30:50|2229.3|2223.3|2229|2223|2229.3|2223.3|2229|2223|2
1621600280000|2021-05-21 12:31:20|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|1
1621589490000|2021-05-21 09:31:30|2228.3|2222.3|2228.5|2222.5|2228.8|2222.8|2228.3|2222.3|3
1621600340000|2021-05-21 12:32:20|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|1
1621589500000|2021-05-21 09:31:40|2228.6|2222.6|2228.5|2222.5|2228.6|2222.6|2228.5|2222.5|2
1621600380000|2021-05-21 12:33:00|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|1
1621589510000|2021-05-21 09:31:50|2227.8|2221.8|2227.6|2221.6|2227.8|2221.8|2227.6|2221.6|2
1621600390000|2021-05-21 12:33:10|2209.3|2203.3|2208.5|2202.5|2209.3|2203.3|2208.5|2202.5|2
1621589520000|2021-05-21 09:32:00|2227.4|2221.4|2227.3|2221.3|2227.4|2221.4|2226.8|2220.8|6
1621600400000|2021-05-21 12:33:20|2208.8|2202.8|2209.5|2203.5|2209.5|2203.5|2208.8|2202.8|2
1621589540000|2021-05-21 09:32:20|2227|2221|2226.8|2220.8|2227|2221|2226.8|2220.8|2
1621600410000|2021-05-21 12:33:30|2209.6|2203.6|2210|2204|2210|2204|2209.6|2203.6|6
1621589550000|2021-05-21 09:32:30|2227.1|2221.1|2227|2221|2227.1|2221.1|2227|2221|2
1621600420000|2021-05-21 12:33:40|2209.8|2203.8|2210|2204|2210|2204|2209.6|2203.6|10
1621589610000|2021-05-21 09:33:30|2227.5|2221.5|2227.5|2221.5|2227.8|2221.8|2227.5|2221.5|3
1621600430000|2021-05-21 12:33:50|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|1
1621589650000|2021-05-21 09:34:10|2227.4|2221.4|2226.5|2220.5|2227.4|2221.4|2226.5|2220.5|3
1621589660000|2021-05-21 09:34:20|2226.3|2220.3|2227|2221|2227|2221|2226.3|2220.3|2
1621600450000|2021-05-21 12:34:10|2209.9|2203.9|2210.3|2204.3|2210.3|2204.3|2209.9|2203.9|2
1621589680000|2021-05-21 09:34:40|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|1
1621600480000|2021-05-21 12:34:40|2210|2204|2210|2204|2210|2204|2210|2204|1
1621589700000|2021-05-21 09:35:00|2226.8|2220.8|2226.8|2220.8|2227|2221|2226.5|2220.5|5
1621589740000|2021-05-21 09:35:40|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|1
1621600500000|2021-05-21 12:35:00|2210.3|2204.3|2210.5|2204.5|2210.5|2204.5|2210.3|2204.3|3
1621589770000|2021-05-21 09:36:10|2226.4|2220.4|2226.6|2220.6|2226.6|2220.6|2226.4|2220.4|2
1621600510000|2021-05-21 12:35:10|2210.6|2204.6|2210.9|2204.9|2210.9|2204.9|2210.6|2204.6|3
1621589840000|2021-05-21 09:37:20|2227|2221|2226.6|2220.6|2227.3|2221.3|2226.6|2220.6|4
1621600520000|2021-05-21 12:35:20|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|1
1621589850000|2021-05-21 09:37:30|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|1
1621600530000|2021-05-21 12:35:30|2211.3|2205.3|2212|2206|2212|2206|2211.3|2205.3|5
1621589900000|2021-05-21 09:38:20|2226.6|2220.6|2226.3|2220.3|2226.6|2220.6|2226.3|2220.3|2
1621600570000|2021-05-21 12:36:10|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|1
1621589950000|2021-05-21 09:39:10|2226.8|2220.8|2226.8|2220.8|2227.5|2221.5|2226.8|2220.8|5
1621600580000|2021-05-21 12:36:20|2211|2205|2210.8|2204.8|2211|2205|2210.8|2204.8|2
1621589960000|2021-05-21 09:39:20|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|1
1621600620000|2021-05-21 12:37:00|2210.5|2204.5|2210.6|2204.6|2210.6|2204.6|2210.5|2204.5|2
1621590000000|2021-05-21 09:40:00|2227.3|2221.3|2227.5|2221.5|2227.8|2221.8|2227.3|2221.3|4
1621600650000|2021-05-21 12:37:30|2210.4|2204.4|2209.8|2203.8|2210.4|2204.4|2209.8|2203.8|3
1621590060000|2021-05-21 09:41:00|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|1
1621600670000|2021-05-21 12:37:50|2210.3|2204.3|2211|2205|2211|2205|2210.3|2204.3|2
1621590090000|2021-05-21 09:41:30|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|1
1621600680000|2021-05-21 12:38:00|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|1
1621590110000|2021-05-21 09:41:50|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|1
1621600700000|2021-05-21 12:38:20|2211.3|2205.3|2211.5|2205.5|2211.5|2205.5|2211.3|2205.3|2
1621590120000|2021-05-21 09:42:00|2226.9|2220.9|2226.5|2220.5|2226.9|2220.9|2226.5|2220.5|2
1621600710000|2021-05-21 12:38:30|2211.8|2205.8|2211.9|2205.9|2211.9|2205.9|2211.8|2205.8|2
1621590170000|2021-05-21 09:42:50|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|1
1621600720000|2021-05-21 12:38:40|2212|2206|2211.9|2205.9|2212|2206|2211.8|2205.8|3
1621590190000|2021-05-21 09:43:10|2226.5|2220.5|2226.3|2220.3|2226.5|2220.5|2226.3|2220.3|2
1621600730000|2021-05-21 12:38:50|2211.5|2205.5|2211.8|2205.8|2211.8|2205.8|2211.5|2205.5|2
1621600760000|2021-05-21 12:39:20|2212|2206|2212.1|2206.1|2212.1|2206.1|2212|2206|2
1621590300000|2021-05-21 09:45:00|2227|2221|2227.8|2221.8|2227.8|2221.8|2227|2221|2
1621600770000|2021-05-21 12:39:30|2212|2206|2211.9|2205.9|2212|2206|2211.9|2205.9|2
1621590320000|2021-05-21 09:45:20|2227.5|2221.5|2227.3|2221.3|2227.5|2221.5|2227.3|2221.3|2
1621600780000|2021-05-21 12:39:40|2211.8|2205.8|2211.4|2205.4|2211.8|2205.8|2211.4|2205.4|2
1621590480000|2021-05-21 09:48:00|2227.5|2221.5|2227.8|2221.8|2227.8|2221.8|2227.5|2221.5|2
1621590500000|2021-05-21 09:48:20|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|1
1621600800000|2021-05-21 12:40:00|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|1
1621590520000|2021-05-21 09:48:40|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|1
1621600820000|2021-05-21 12:40:20|2211.8|2205.8|2211.6|2205.6|2211.8|2205.8|2211.6|2205.6|2
1621590540000|2021-05-21 09:49:00|2227.5|2221.5|2226.8|2220.8|2227.5|2221.5|2226.8|2220.8|2
1621600840000|2021-05-21 12:40:40|2211.3|2205.3|2212|2206|2212.1|2206.1|2211.3|2205.3|4
1621590550000|2021-05-21 09:49:10|2227.3|2221.3|2226.8|2220.8|2227.3|2221.3|2226.3|2220.3|5
1621600850000|2021-05-21 12:40:50|2211.9|2205.9|2211.6|2205.6|2211.9|2205.9|2211.6|2205.6|2
1621590610000|2021-05-21 09:50:10|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|1
1621600870000|2021-05-21 12:41:10|2211.5|2205.5|2211|2205|2211.5|2205.5|2211|2205|2
1621590630000|2021-05-21 09:50:30|2226.8|2220.8|2226.6|2220.6|2226.8|2220.8|2226.4|2220.4|3
1621600890000|2021-05-21 12:41:30|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|1
1621590640000|2021-05-21 09:50:40|2227|2221|2228.9|2222.9|2229.1|2223.1|2227|2221|8
1621600900000|2021-05-21 12:41:40|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|1
1621590650000|2021-05-21 09:50:50|2228.8|2222.8|2228.9|2222.9|2228.9|2222.9|2228.8|2222.8|2
1621600940000|2021-05-21 12:42:20|2210.3|2204.3|2209.8|2203.8|2210.3|2204.3|2209.8|2203.8|3
1621590660000|2021-05-21 09:51:00|2229.3|2223.3|2228.9|2222.9|2229.3|2223.3|2228.9|2222.9|3
1621600950000|2021-05-21 12:42:30|2210|2204|2210.3|2204.3|2210.3|2204.3|2210|2204|2
1621590690000|2021-05-21 09:51:30|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|1
1621600960000|2021-05-21 12:42:40|2210.1|2204.1|2210.5|2204.5|2210.5|2204.5|2210.1|2204.1|5
1621590700000|2021-05-21 09:51:40|2227|2221|2226.8|2220.8|2227|2221|2226.8|2220.8|2
1621600970000|2021-05-21 12:42:50|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|1
1621590710000|2021-05-21 09:51:50|2226.6|2220.6|2226.5|2220.5|2226.6|2220.6|2226.5|2220.5|2
1621600990000|2021-05-21 12:43:10|2209.9|2203.9|2210.5|2204.5|2210.5|2204.5|2209.9|2203.9|4
1621590730000|2021-05-21 09:52:10|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|1
1621601000000|2021-05-21 12:43:20|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|1
1621590750000|2021-05-21 09:52:30|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|1
1621601010000|2021-05-21 12:43:30|2210.9|2204.9|2211|2205|2211|2205|2210.9|2204.9|2
1621590780000|2021-05-21 09:53:00|2226|2220|2226|2220|2226|2220|2226|2220|1
1621601040000|2021-05-21 12:44:00|2210.5|2204.5|2211.8|2205.8|2211.8|2205.8|2210.5|2204.5|4
1621590830000|2021-05-21 09:53:50|2225.8|2219.8|2226|2220|2226|2220|2225.8|2219.8|2
1621601090000|2021-05-21 12:44:50|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|1
1621590840000|2021-05-21 09:54:00|2226.3|2220.3|2225.8|2219.8|2226.3|2220.3|2225.8|2219.8|2
1621601100000|2021-05-21 12:45:00|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|1
1621590860000|2021-05-21 09:54:20|2226.3|2220.3|2226.5|2220.5|2226.5|2220.5|2226.3|2220.3|2
1621601110000|2021-05-21 12:45:10|2212|2206|2212|2206|2212|2206|2212|2206|1
1621590870000|2021-05-21 09:54:30|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|1
1621601120000|2021-05-21 12:45:20|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|1
1621590880000|2021-05-21 09:54:40|2227|2221|2226.8|2220.8|2227|2221|2226.8|2220.8|2
1621601130000|2021-05-21 12:45:30|2212.4|2206.4|2213.3|2207.3|2213.3|2207.3|2212.4|2206.4|3
1621601140000|2021-05-21 12:45:40|2213|2207|2213.3|2207.3|2213.3|2207.3|2213|2207|2
1621590930000|2021-05-21 09:55:30|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|1
1621601150000|2021-05-21 12:45:50|2213.5|2207.5|2213.1|2207.1|2213.5|2207.5|2213.1|2207.1|2
1621590970000|2021-05-21 09:56:10|2226.8|2220.8|2226.4|2220.4|2226.8|2220.8|2226.3|2220.3|3
1621601160000|2021-05-21 12:46:00|2212.9|2206.9|2213|2207|2213|2207|2212.9|2206.9|2
1621590990000|2021-05-21 09:56:30|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|1
1621591040000|2021-05-21 09:57:20|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|1
1621601180000|2021-05-21 12:46:20|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|1
1621591050000|2021-05-21 09:57:30|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|1
1621601190000|2021-05-21 12:46:30|2212.8|2206.8|2213.8|2207.8|2213.8|2207.8|2212.8|2206.8|5
1621591080000|2021-05-21 09:58:00|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|2226.5|2220.5|3
1621601200000|2021-05-21 12:46:40|2214|2208|2213.9|2207.9|2214|2208|2213.8|2207.8|3
1621591100000|2021-05-21 09:58:20|2227|2221|2226.9|2220.9|2227|2221|2226.9|2220.9|2
1621601230000|2021-05-21 12:47:10|2214|2208|2214.3|2208.3|2214.4|2208.4|2214|2208|3
1621591110000|2021-05-21 09:58:30|2227|2221|2227|2221|2227|2221|2227|2221|1
1621601240000|2021-05-21 12:47:20|2214|2208|2214.4|2208.4|2214.4|2208.4|2213.8|2207.8|3
1621591140000|2021-05-21 09:59:00|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|1
1621601250000|2021-05-21 12:47:30|2214.5|2208.5|2214.6|2208.6|2214.6|2208.6|2214.5|2208.5|2
1621591170000|2021-05-21 09:59:30|2227.1|2221.1|2226.8|2220.8|2227.1|2221.1|2226.8|2220.8|2
1621601290000|2021-05-21 12:48:10|2214.3|2208.3|2213.8|2207.8|2214.3|2208.3|2213.8|2207.8|2
1621591190000|2021-05-21 09:59:50|2227|2221|2227.4|2221.4|2227.4|2221.4|2227|2221|3
1621601320000|2021-05-21 12:48:40|2213.5|2207.5|2214|2208|2214|2208|2213.5|2207.5|2
1621591200000|2021-05-21 10:00:00|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|1
1621601360000|2021-05-21 12:49:20|2213.8|2207.8|2213.3|2207.3|2213.8|2207.8|2213.1|2207.1|3
1621591250000|2021-05-21 10:00:50|2227.4|2221.4|2226|2220|2227.4|2221.4|2226|2220|3
1621601390000|2021-05-21 12:49:50|2212.8|2206.8|2213.3|2207.3|2213.3|2207.3|2212.8|2206.8|2
1621591290000|2021-05-21 10:01:30|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|1
1621601430000|2021-05-21 12:50:30|2214|2208|2214.4|2208.4|2214.4|2208.4|2214|2208|3
1621591340000|2021-05-21 10:02:20|2226.8|2220.8|2226.8|2220.8|2227.1|2221.1|2226.8|2220.8|4
1621601440000|2021-05-21 12:50:40|2214|2208|2214|2208|2214|2208|2214|2208|1
1621591350000|2021-05-21 10:02:30|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|1
1621591380000|2021-05-21 10:03:00|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|1
1621591410000|2021-05-21 10:03:30|2226.3|2220.3|2224.5|2218.5|2226.3|2220.3|2224.5|2218.5|3
1621601450000|2021-05-21 12:50:50|2213.5|2207.5|2213.4|2207.4|2213.5|2207.5|2213.3|2207.3|3
1621591420000|2021-05-21 10:03:40|2224.8|2218.8|2224.6|2218.6|2224.8|2218.8|2224.6|2218.6|2
1621601470000|2021-05-21 12:51:10|2213.8|2207.8|2214.9|2208.9|2214.9|2208.9|2213.8|2207.8|2
1621591440000|2021-05-21 10:04:00|2223.8|2217.8|2223.3|2217.3|2223.8|2217.8|2223.3|2217.3|2
1621601480000|2021-05-21 12:51:20|2214.8|2208.8|2215|2209|2215|2209|2214.8|2208.8|2
1621591480000|2021-05-21 10:04:40|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|1
1621601510000|2021-05-21 12:51:50|2215.3|2209.3|2215.5|2209.5|2215.8|2209.8|2215.3|2209.3|4
1621591490000|2021-05-21 10:04:50|2223.3|2217.3|2223|2217|2223.3|2217.3|2223|2217|2
1621601540000|2021-05-21 12:52:20|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|1
1621591560000|2021-05-21 10:06:00|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|1
1621591640000|2021-05-21 10:07:20|2223.1|2217.1|2223|2217|2223.1|2217.1|2223|2217|2
1621601550000|2021-05-21 12:52:30|2215.1|2209.1|2215.8|2209.8|2215.8|2209.8|2215.1|2209.1|2
1621591650000|2021-05-21 10:07:30|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|1
1621601570000|2021-05-21 12:52:50|2216|2210|2216.1|2210.1|2216.1|2210.1|2215.9|2209.9|3
1621591680000|2021-05-21 10:08:00|2223.5|2217.5|2223.3|2217.3|2223.5|2217.5|2223.3|2217.3|2
1621601580000|2021-05-21 12:53:00|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|1
1621591690000|2021-05-21 10:08:10|2223|2217|2223|2217|2223|2217|2223|2217|1
1621591710000|2021-05-21 10:08:30|2223.3|2217.3|2223.5|2217.5|2223.5|2217.5|2223.3|2217.3|2
1621591720000|2021-05-21 10:08:40|2223.8|2217.8|2223.5|2217.5|2223.8|2217.8|2223.5|2217.5|2
1621591830000|2021-05-21 10:10:30|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|1
1621591870000|2021-05-21 10:11:10|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|1
1621601590000|2021-05-21 12:53:10|2216|2210|2215.5|2209.5|2216|2210|2215.3|2209.3|4
1621591960000|2021-05-21 10:12:40|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|1
1621601620000|2021-05-21 12:53:40|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|1
1621591970000|2021-05-21 10:12:50|2224|2218|2224|2218|2224|2218|2224|2218|1
1621601660000|2021-05-21 12:54:20|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|1
1621592020000|2021-05-21 10:13:40|2224.1|2218.1|2223.9|2217.9|2224.1|2218.1|2223.9|2217.9|2
1621601670000|2021-05-21 12:54:30|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|1
1621592030000|2021-05-21 10:13:50|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|1
1621601680000|2021-05-21 12:54:40|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|1
1621601690000|2021-05-21 12:54:50|2216.1|2210.1|2215.5|2209.5|2216.1|2210.1|2215.3|2209.3|4
1621592100000|2021-05-21 10:15:00|2224.5|2218.5|2226|2220|2226|2220|2224.5|2218.5|7
1621592200000|2021-05-21 10:16:40|2226.1|2220.1|2226|2220|2226.1|2220.1|2226|2220|2
1621601700000|2021-05-21 12:55:00|2215.8|2209.8|2216|2210|2216|2210|2215.8|2209.8|2
1621592220000|2021-05-21 10:17:00|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|1
1621601710000|2021-05-21 12:55:10|2216.3|2210.3|2216.6|2210.6|2216.6|2210.6|2216.3|2210.3|2
1621592260000|2021-05-21 10:17:40|2225.8|2219.8|2223.9|2217.9|2225.8|2219.8|2223.8|2217.8|4
1621601720000|2021-05-21 12:55:20|2217|2211|2217.5|2211.5|2217.5|2211.5|2217|2211|2
1621601730000|2021-05-21 12:55:30|2217.6|2211.6|2218|2212|2218|2212|2217.6|2211.6|2
1621592280000|2021-05-21 10:18:00|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|1
1621601740000|2021-05-21 12:55:40|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|1
1621592300000|2021-05-21 10:18:20|2223.9|2217.9|2223.9|2217.9|2223.9|2217.9|2223.9|2217.9|1
1621601750000|2021-05-21 12:55:50|2217.5|2211.5|2215.5|2209.5|2217.5|2211.5|2215.5|2209.5|5
1621592320000|2021-05-21 10:18:40|2223.8|2217.8|2223.3|2217.3|2223.8|2217.8|2223.3|2217.3|3
1621601770000|2021-05-21 12:56:10|2215.8|2209.8|2215.9|2209.9|2215.9|2209.9|2215.8|2209.8|2
1621592340000|2021-05-21 10:19:00|2222.8|2216.8|2223.1|2217.1|2223.1|2217.1|2222.8|2216.8|2
1621601790000|2021-05-21 12:56:30|2216|2210|2217.6|2211.6|2218|2212|2216|2210|5
1621592350000|2021-05-21 10:19:10|2223.3|2217.3|2223|2217|2223.3|2217.3|2223|2217|2
1621601800000|2021-05-21 12:56:40|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|1
1621592370000|2021-05-21 10:19:30|2223.3|2217.3|2224.9|2218.9|2224.9|2218.9|2223.3|2217.3|5
1621601860000|2021-05-21 12:57:40|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|1
1621601870000|2021-05-21 12:57:50|2218.3|2212.3|2218.8|2212.8|2218.8|2212.8|2218.3|2212.3|3
1621592400000|2021-05-21 10:20:00|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|1
1621601880000|2021-05-21 12:58:00|2218.6|2212.6|2218.5|2212.5|2218.6|2212.6|2218.5|2212.5|2
1621592430000|2021-05-21 10:20:30|2224.3|2218.3|2224.1|2218.1|2224.3|2218.3|2224.1|2218.1|2
1621601900000|2021-05-21 12:58:20|2218.3|2212.3|2218.1|2212.1|2218.3|2212.3|2218.1|2212.1|2
1621592460000|2021-05-21 10:21:00|2224|2218|2223.9|2217.9|2224|2218|2223.9|2217.9|2
1621601940000|2021-05-21 12:59:00|2217.8|2211.8|2217.4|2211.4|2217.8|2211.8|2217.4|2211.4|2
1621592480000|2021-05-21 10:21:20|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|1
1621601950000|2021-05-21 12:59:10|2216.9|2210.9|2216.6|2210.6|2216.9|2210.9|2216.5|2210.5|4
1621592490000|2021-05-21 10:21:30|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|1
1621592500000|2021-05-21 10:21:40|2222.9|2216.9|2223.4|2217.4|2223.4|2217.4|2222.9|2216.9|2
1621601970000|2021-05-21 12:59:30|2216.8|2210.8|2218.3|2212.3|2218.3|2212.3|2216.8|2210.8|6
1621592520000|2021-05-21 10:22:00|2223|2217|2222.9|2216.9|2223|2217|2222.9|2216.9|2
1621601990000|2021-05-21 12:59:50|2218.1|2212.1|2217.8|2211.8|2218.1|2212.1|2217.5|2211.5|4
1621592540000|2021-05-21 10:22:20|2222.1|2216.1|2221.4|2215.4|2222.1|2216.1|2221.1|2215.1|6
1621602000000|2021-05-21 13:00:00|2217.9|2211.9|2221.6|2215.6|2224.3|2218.3|2217.9|2211.9|26
1621592550000|2021-05-21 10:22:30|2221|2215|2221.5|2215.5|2221.5|2215.5|2221|2215|2
1621592560000|2021-05-21 10:22:40|2221.8|2215.8|2222.5|2216.5|2222.5|2216.5|2221.8|2215.8|2
1621592580000|2021-05-21 10:23:00|2222|2216|2222|2216|2222|2216|2222|2216|1
1621592590000|2021-05-21 10:23:10|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|1
1621602010000|2021-05-21 13:00:10|2221.4|2215.4|2220|2214|2221.6|2215.6|2220|2214|15
1621592610000|2021-05-21 10:23:30|2222|2216|2222|2216|2222|2216|2222|2216|1
1621592620000|2021-05-21 10:23:40|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|1
1621602020000|2021-05-21 13:00:20|2220.3|2214.3|2218.9|2212.9|2222.5|2216.5|2218.9|2212.9|20
1621592650000|2021-05-21 10:24:10|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|1
1621602030000|2021-05-21 13:00:30|2218.6|2212.6|2217.9|2211.9|2218.6|2212.6|2217.6|2211.6|8
1621592660000|2021-05-21 10:24:20|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|1
1621592670000|2021-05-21 10:24:30|2221.5|2215.5|2221.6|2215.6|2221.6|2215.6|2221.5|2215.5|2
1621592680000|2021-05-21 10:24:40|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|1
1621592710000|2021-05-21 10:25:10|2220.6|2214.6|2219.8|2213.8|2220.6|2214.6|2219.8|2213.8|4
1621592720000|2021-05-21 10:25:20|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|1
1621602040000|2021-05-21 13:00:40|2217.6|2211.6|2218.4|2212.4|2218.4|2212.4|2216.9|2210.9|8
1621592730000|2021-05-21 10:25:30|2220.4|2214.4|2222.4|2216.4|2222.4|2216.4|2220.4|2214.4|6
1621592740000|2021-05-21 10:25:40|2222.5|2216.5|2220.5|2214.5|2222.5|2216.5|2220.5|2214.5|4
1621592760000|2021-05-21 10:26:00|2220.3|2214.3|2219.9|2213.9|2220.3|2214.3|2219.9|2213.9|4
1621592770000|2021-05-21 10:26:10|2220|2214|2219.9|2213.9|2220|2214|2219.9|2213.9|2
1621602050000|2021-05-21 13:00:50|2218.6|2212.6|2219.3|2213.3|2219.3|2213.3|2218.6|2212.6|4
1621592810000|2021-05-21 10:26:50|2220|2214|2221.5|2215.5|2221.5|2215.5|2220|2214|6
1621602060000|2021-05-21 13:01:00|2219.5|2213.5|2218.5|2212.5|2220|2214|2218|2212|10
1621592820000|2021-05-21 10:27:00|2221.3|2215.3|2221.1|2215.1|2221.3|2215.3|2221.1|2215.1|2
1621592830000|2021-05-21 10:27:10|2221.3|2215.3|2221.3|2215.3|2221.8|2215.8|2221.3|2215.3|5
1621592850000|2021-05-21 10:27:30|2220.5|2214.5|2219.9|2213.9|2220.5|2214.5|2219.9|2213.9|2
1621602070000|2021-05-21 13:01:10|2218.3|2212.3|2218.5|2212.5|2219|2213|2218.3|2212.3|9
1621592870000|2021-05-21 10:27:50|2220|2214|2220|2214|2220|2214|2220|2214|1
1621602080000|2021-05-21 13:01:20|2218.4|2212.4|2217|2211|2218.4|2212.4|2217|2211|8
1621592950000|2021-05-21 10:29:10|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|1
1621592960000|2021-05-21 10:29:20|2220|2214|2220|2214|2220|2214|2220|2214|1
1621602090000|2021-05-21 13:01:30|2217.3|2211.3|2217.9|2211.9|2217.9|2211.9|2217.3|2211.3|7
1621592980000|2021-05-21 10:29:40|2219.9|2213.9|2219.6|2213.6|2219.9|2213.9|2219.6|2213.6|2
1621592990000|2021-05-21 10:29:50|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|1
1621602100000|2021-05-21 13:01:40|2218.1|2212.1|2218.8|2212.8|2218.8|2212.8|2218.1|2212.1|6
1621593000000|2021-05-21 10:30:00|2219.4|2213.4|2219|2213|2219.4|2213.4|2218.6|2212.6|7
1621602110000|2021-05-21 13:01:50|2219.3|2213.3|2220|2214|2220.5|2214.5|2218.8|2212.8|13
1621593010000|2021-05-21 10:30:10|2218.9|2212.9|2219|2213|2219|2213|2218.6|2212.6|4
1621602120000|2021-05-21 13:02:00|2220.3|2214.3|2220.4|2214.4|2220.5|2214.5|2220.3|2214.3|4
1621593020000|2021-05-21 10:30:20|2218.8|2212.8|2219|2213|2219|2213|2218.8|2212.8|2
1621602130000|2021-05-21 13:02:10|2220.5|2214.5|2221.1|2215.1|2221.1|2215.1|2220.5|2214.5|5
1621593040000|2021-05-21 10:30:40|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|1
1621602140000|2021-05-21 13:02:20|2220.8|2214.8|2222|2216|2222|2216|2220.8|2214.8|8
1621593050000|2021-05-21 10:30:50|2218.3|2212.3|2218.8|2212.8|2218.8|2212.8|2218.3|2212.3|2
1621602150000|2021-05-21 13:02:30|2222.3|2216.3|2222.5|2216.5|2222.8|2216.8|2222|2216|15
1621593070000|2021-05-21 10:31:10|2219|2213|2219.5|2213.5|2220.3|2214.3|2219|2213|5
1621602160000|2021-05-21 13:02:40|2222.3|2216.3|2222.5|2216.5|2222.6|2216.6|2222.3|2216.3|8
1621593080000|2021-05-21 10:31:20|2219.3|2213.3|2219.1|2213.1|2219.3|2213.3|2219.1|2213.1|2
1621602170000|2021-05-21 13:02:50|2221.5|2215.5|2222.8|2216.8|2222.8|2216.8|2221.5|2215.5|10
1621593110000|2021-05-21 10:31:50|2219|2213|2219|2213|2219|2213|2219|2213|1
1621602180000|2021-05-21 13:03:00|2223|2217|2223.3|2217.3|2223.3|2217.3|2222.8|2216.8|5
1621593170000|2021-05-21 10:32:50|2218.9|2212.9|2217.3|2211.3|2218.9|2212.9|2217.3|2211.3|3
1621602190000|2021-05-21 13:03:10|2223.8|2217.8|2224.3|2218.3|2224.4|2218.4|2223.8|2217.8|7
1621593200000|2021-05-21 10:33:20|2217.1|2211.1|2216.3|2210.3|2217.1|2211.1|2216.3|2210.3|3
1621602200000|2021-05-21 13:03:20|2224|2218|2224.3|2218.3|2224.8|2218.8|2223.3|2217.3|13
1621593230000|2021-05-21 10:33:50|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|1
1621593250000|2021-05-21 10:34:10|2216|2210|2216|2210|2216|2210|2216|2210|1
1621602210000|2021-05-21 13:03:30|2224|2218|2224.9|2218.9|2224.9|2218.9|2224|2218|8
1621593260000|2021-05-21 10:34:20|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|1
1621602220000|2021-05-21 13:03:40|2225|2219|2224.6|2218.6|2225.5|2219.5|2224.6|2218.6|5
1621593270000|2021-05-21 10:34:30|2215.9|2209.9|2216.3|2210.3|2216.3|2210.3|2215.9|2209.9|4
1621602230000|2021-05-21 13:03:50|2224.8|2218.8|2225.5|2219.5|2225.5|2219.5|2224.8|2218.8|8
1621593280000|2021-05-21 10:34:40|2216.5|2210.5|2217.6|2211.6|2217.6|2211.6|2216.5|2210.5|2
1621602240000|2021-05-21 13:04:00|2225.3|2219.3|2224.3|2218.3|2225.3|2219.3|2224|2218|5
1621593290000|2021-05-21 10:34:50|2217.5|2211.5|2217.1|2211.1|2217.5|2211.5|2217.1|2211.1|2
1621602250000|2021-05-21 13:04:10|2224|2218|2223.9|2217.9|2224.5|2218.5|2223.9|2217.9|8
1621593310000|2021-05-21 10:35:10|2217|2211|2216.9|2210.9|2217|2211|2216.9|2210.9|2
1621602260000|2021-05-21 13:04:20|2224|2218|2224|2218|2224|2218|2224|2218|1
1621593380000|2021-05-21 10:36:20|2216.6|2210.6|2215.3|2209.3|2216.6|2210.6|2215.3|2209.3|2
1621602270000|2021-05-21 13:04:30|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|1
1621593390000|2021-05-21 10:36:30|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|1
1621602280000|2021-05-21 13:04:40|2224|2218|2224|2218|2224|2218|2224|2218|1
1621593410000|2021-05-21 10:36:50|2215.6|2209.6|2215.8|2209.8|2216.1|2210.1|2215.6|2209.6|6
1621593450000|2021-05-21 10:37:30|2215.3|2209.3|2215.1|2209.1|2215.3|2209.3|2215.1|2209.1|2
1621602290000|2021-05-21 13:04:50|2223.9|2217.9|2223.5|2217.5|2223.9|2217.9|2222.8|2216.8|7
1621593470000|2021-05-21 10:37:50|2215.4|2209.4|2215.9|2209.9|2215.9|2209.9|2215.4|2209.4|2
1621602300000|2021-05-21 13:05:00|2223.3|2217.3|2221.9|2215.9|2223.3|2217.3|2221.9|2215.9|4
1621593480000|2021-05-21 10:38:00|2215.5|2209.5|2215.8|2209.8|2215.8|2209.8|2215.5|2209.5|2
1621593510000|2021-05-21 10:38:30|2215.6|2209.6|2217.6|2211.6|2217.6|2211.6|2215.6|2209.6|5
1621602310000|2021-05-21 13:05:10|2221.8|2215.8|2221.5|2215.5|2221.9|2215.9|2221.4|2215.4|5
1621593520000|2021-05-21 10:38:40|2217.5|2211.5|2217|2211|2217.6|2211.6|2217|2211|4
1621602320000|2021-05-21 13:05:20|2221.3|2215.3|2221.5|2215.5|2221.5|2215.5|2221.1|2215.1|4
1621593530000|2021-05-21 10:38:50|2216.8|2210.8|2216|2210|2216.8|2210.8|2216|2210|2
1621593540000|2021-05-21 10:39:00|2215.6|2209.6|2215.5|2209.5|2215.6|2209.6|2215.5|2209.5|2
1621602330000|2021-05-21 13:05:30|2221.4|2215.4|2220.8|2214.8|2221.5|2215.5|2220.8|2214.8|6
1621593560000|2021-05-21 10:39:20|2215.6|2209.6|2216|2210|2216|2210|2215.6|2209.6|2
1621602340000|2021-05-21 13:05:40|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|1
1621593570000|2021-05-21 10:39:30|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|1
1621602350000|2021-05-21 13:05:50|2220.8|2214.8|2221.1|2215.1|2221.1|2215.1|2220.8|2214.8|3
1621593580000|2021-05-21 10:39:40|2216.3|2210.3|2217.3|2211.3|2217.3|2211.3|2216.3|2210.3|4
1621602360000|2021-05-21 13:06:00|2221|2215|2220.1|2214.1|2221|2215|2220|2214|5
1621593590000|2021-05-21 10:39:50|2217|2211|2217|2211|2217|2211|2217|2211|1
1621593600000|2021-05-21 10:40:00|2216.6|2210.6|2216.5|2210.5|2216.6|2210.6|2216.5|2210.5|2
1621593620000|2021-05-21 10:40:20|2216.6|2210.6|2217.3|2211.3|2217.3|2211.3|2216.6|2210.6|2
1621602380000|2021-05-21 13:06:20|2219.9|2213.9|2219.6|2213.6|2219.9|2213.9|2219.6|2213.6|2
1621593630000|2021-05-21 10:40:30|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|1
1621602390000|2021-05-21 13:06:30|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|1
1621593640000|2021-05-21 10:40:40|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|1
1621602400000|2021-05-21 13:06:40|2219.4|2213.4|2218.8|2212.8|2219.4|2213.4|2218.3|2212.3|7
1621602410000|2021-05-21 13:06:50|2218.5|2212.5|2217.5|2211.5|2219|2213|2217.5|2211.5|10
1621602430000|2021-05-21 13:07:10|2217.3|2211.3|2216|2210|2217.3|2211.3|2216|2210|3
1621593670000|2021-05-21 10:41:10|2216.5|2210.5|2216|2210|2216.5|2210.5|2216|2210|2
1621602440000|2021-05-21 13:07:20|2215.8|2209.8|2215.5|2209.5|2215.8|2209.8|2215.5|2209.5|2
1621602480000|2021-05-21 13:08:00|2215.4|2209.4|2215.1|2209.1|2215.4|2209.4|2215.1|2209.1|2
1621593690000|2021-05-21 10:41:30|2215.6|2209.6|2215.8|2209.8|2215.8|2209.8|2215.5|2209.5|3
1621602490000|2021-05-21 13:08:10|2214.8|2208.8|2213.5|2207.5|2214.8|2208.8|2213.5|2207.5|3
1621593700000|2021-05-21 10:41:40|2216|2210|2216.6|2210.6|2216.6|2210.6|2216|2210|2
1621602500000|2021-05-21 13:08:20|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|1
1621602510000|2021-05-21 13:08:30|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|1
1621593720000|2021-05-21 10:42:00|2216.1|2210.1|2216|2210|2216.1|2210.1|2216|2210|2
1621602520000|2021-05-21 13:08:40|2213.5|2207.5|2214|2208|2214|2208|2213.4|2207.4|4
1621593750000|2021-05-21 10:42:30|2215.6|2209.6|2216|2210|2216|2210|2215.6|2209.6|2
1621602540000|2021-05-21 13:09:00|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|1
1621593760000|2021-05-21 10:42:40|2216.3|2210.3|2216|2210|2216.3|2210.3|2216|2210|2
1621602550000|2021-05-21 13:09:10|2214.4|2208.4|2217.1|2211.1|2217.1|2211.1|2214.4|2208.4|9
1621593810000|2021-05-21 10:43:30|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|1
1621602570000|2021-05-21 13:09:30|2217|2211|2215.8|2209.8|2217|2211|2215.8|2209.8|5
1621593840000|2021-05-21 10:44:00|2215.8|2209.8|2214.8|2208.8|2215.8|2209.8|2214.8|2208.8|3
1621602580000|2021-05-21 13:09:40|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|1
1621602590000|2021-05-21 13:09:50|2215.5|2209.5|2213.4|2207.4|2215.5|2209.5|2213.4|2207.4|4
1621593880000|2021-05-21 10:44:40|2214.6|2208.6|2214.4|2208.4|2214.6|2208.6|2214.4|2208.4|2
1621602600000|2021-05-21 13:10:00|2213.6|2207.6|2213|2207|2213.8|2207.8|2212.6|2206.6|22
1621593910000|2021-05-21 10:45:10|2214.8|2208.8|2215.5|2209.5|2215.5|2209.5|2214.8|2208.8|2
1621602620000|2021-05-21 13:10:20|2214|2208|2214|2208|2214|2208|2213.8|2207.8|3
1621593920000|2021-05-21 10:45:20|2215.3|2209.3|2215|2209|2215.3|2209.3|2215|2209|2
1621602630000|2021-05-21 13:10:30|2213.8|2207.8|2212.3|2206.3|2213.8|2207.8|2211.9|2205.9|8
1621593940000|2021-05-21 10:45:40|2214.6|2208.6|2214.5|2208.5|2214.6|2208.6|2214.5|2208.5|2
1621602640000|2021-05-21 13:10:40|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|1
1621602650000|2021-05-21 13:10:50|2212|2206|2211.9|2205.9|2212|2206|2211.9|2205.9|2
1621593970000|2021-05-21 10:46:10|2214.4|2208.4|2214.3|2208.3|2214.4|2208.4|2214|2208|5
1621602660000|2021-05-21 13:11:00|2212.3|2206.3|2211.4|2205.4|2212.3|2206.3|2211.4|2205.4|6
1621602700000|2021-05-21 13:11:40|2210.9|2204.9|2211.3|2205.3|2211.3|2205.3|2210.8|2204.8|3
1621602720000|2021-05-21 13:12:00|2211.5|2205.5|2211.8|2205.8|2211.8|2205.8|2211.5|2205.5|2
1621593990000|2021-05-21 10:46:30|2214.4|2208.4|2215.8|2209.8|2216.1|2210.1|2214.4|2208.4|3
1621602730000|2021-05-21 13:12:10|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|1
1621594000000|2021-05-21 10:46:40|2215.3|2209.3|2215.8|2209.8|2215.8|2209.8|2215.3|2209.3|2
1621602750000|2021-05-21 13:12:30|2211.3|2205.3|2211.8|2205.8|2211.8|2205.8|2211|2205|5
1621594010000|2021-05-21 10:46:50|2216.5|2210.5|2216.9|2210.9|2217|2211|2216.5|2210.5|3
1621602780000|2021-05-21 13:13:00|2211.6|2205.6|2211.5|2205.5|2211.6|2205.6|2211.5|2205.5|2
1621602810000|2021-05-21 13:13:30|2209.5|2203.5|2209.5|2203.5|2209.6|2203.6|2209.5|2203.5|3
1621594020000|2021-05-21 10:47:00|2216.5|2210.5|2216.9|2210.9|2216.9|2210.9|2216.5|2210.5|3
1621602820000|2021-05-21 13:13:40|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|2209.8|2203.8|8
1621602830000|2021-05-21 13:13:50|2210|2204|2210|2204|2210.1|2204.1|2209.5|2203.5|6
1621594030000|2021-05-21 10:47:10|2216.5|2210.5|2216.8|2210.8|2216.8|2210.8|2216.5|2210.5|2
1621602840000|2021-05-21 13:14:00|2209.5|2203.5|2209.8|2203.8|2209.8|2203.8|2209.3|2203.3|6
1621594060000|2021-05-21 10:47:40|2216.4|2210.4|2216.3|2210.3|2216.4|2210.4|2216.3|2210.3|2
1621602850000|2021-05-21 13:14:10|2210|2204|2210.3|2204.3|2210.3|2204.3|2210|2204|2
1621602860000|2021-05-21 13:14:20|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|1
1621594100000|2021-05-21 10:48:20|2216.5|2210.5|2216.8|2210.8|2217.1|2211.1|2216.5|2210.5|4
1621602880000|2021-05-21 13:14:40|2209.5|2203.5|2210|2204|2210|2204|2209.5|2203.5|3
1621594120000|2021-05-21 10:48:40|2216.4|2210.4|2216.1|2210.1|2216.4|2210.4|2216.1|2210.1|2
1621602900000|2021-05-21 13:15:00|2209.8|2203.8|2209.3|2203.3|2209.8|2203.8|2209.3|2203.3|3
1621594150000|2021-05-21 10:49:10|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|1
1621602910000|2021-05-21 13:15:10|2209|2203|2209|2203|2209|2203|2209|2203|1
1621594170000|2021-05-21 10:49:30|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|1
1621602930000|2021-05-21 13:15:30|2208.8|2202.8|2209|2203|2209|2203|2208.8|2202.8|6
1621594210000|2021-05-21 10:50:10|2216.5|2210.5|2216.4|2210.4|2216.5|2210.5|2216.4|2210.4|2
1621602950000|2021-05-21 13:15:50|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|2209.3|2203.3|3
1621594240000|2021-05-21 10:50:40|2216.3|2210.3|2215.6|2209.6|2216.3|2210.3|2215|2209|6
1621602960000|2021-05-21 13:16:00|2209.3|2203.3|2208.8|2202.8|2209.3|2203.3|2208.8|2202.8|5
1621594250000|2021-05-21 10:50:50|2216.3|2210.3|2216|2210|2216.3|2210.3|2216|2210|2
1621602970000|2021-05-21 13:16:10|2209|2203|2209|2203|2209|2203|2209|2203|1
1621594280000|2021-05-21 10:51:20|2215.6|2209.6|2216|2210|2216|2210|2215.6|2209.6|2
1621602980000|2021-05-21 13:16:20|2208|2202|2208.5|2202.5|2208.5|2202.5|2208|2202|2
1621594290000|2021-05-21 10:51:30|2216.5|2210.5|2216.8|2210.8|2216.8|2210.8|2216.5|2210.5|2
1621603000000|2021-05-21 13:16:40|2208.4|2202.4|2208|2202|2208.4|2202.4|2208|2202|3
1621594310000|2021-05-21 10:51:50|2216.4|2210.4|2216.8|2210.8|2216.8|2210.8|2216.3|2210.3|3
1621603010000|2021-05-21 13:16:50|2207.9|2201.9|2208.5|2202.5|2208.5|2202.5|2207.8|2201.8|3
1621594320000|2021-05-21 10:52:00|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|1
1621603020000|2021-05-21 13:17:00|2208.3|2202.3|2208.4|2202.4|2208.4|2202.4|2208|2202|8
1621594340000|2021-05-21 10:52:20|2216.5|2210.5|2217|2211|2217|2211|2216.5|2210.5|2
1621603030000|2021-05-21 13:17:10|2208.3|2202.3|2208.4|2202.4|2208.4|2202.4|2208|2202|8
1621594350000|2021-05-21 10:52:30|2217.3|2211.3|2217.9|2211.9|2217.9|2211.9|2217.3|2211.3|2
1621603040000|2021-05-21 13:17:20|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|1
1621594360000|2021-05-21 10:52:40|2218|2212|2218|2212|2218|2212|2218|2212|1
1621603050000|2021-05-21 13:17:30|2208|2202|2207.9|2201.9|2208|2202|2207.9|2201.9|2
1621594370000|2021-05-21 10:52:50|2218.1|2212.1|2219.5|2213.5|2219.5|2213.5|2218|2212|7
1621603060000|2021-05-21 13:17:40|2207.8|2201.8|2206.8|2200.8|2207.8|2201.8|2206|2200|9
1621594390000|2021-05-21 10:53:10|2219.8|2213.8|2218.5|2212.5|2219.8|2213.8|2218.5|2212.5|4
1621603070000|2021-05-21 13:17:50|2207|2201|2207|2201|2207|2201|2207|2201|1
1621594400000|2021-05-21 10:53:20|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|1
1621603080000|2021-05-21 13:18:00|2206.9|2200.9|2206.5|2200.5|2206.9|2200.9|2206.5|2200.5|6
1621594430000|2021-05-21 10:53:50|2218.5|2212.5|2218.1|2212.1|2218.5|2212.5|2218|2212|4
1621603090000|2021-05-21 13:18:10|2206.8|2200.8|2207.3|2201.3|2207.3|2201.3|2206.5|2200.5|4
1621594450000|2021-05-21 10:54:10|2218.3|2212.3|2218.5|2212.5|2219.5|2213.5|2218.3|2212.3|6
1621603100000|2021-05-21 13:18:20|2207.5|2201.5|2208.8|2202.8|2208.8|2202.8|2207.5|2201.5|7
1621594460000|2021-05-21 10:54:20|2218.6|2212.6|2218.1|2212.1|2218.6|2212.6|2218.1|2212.1|3
1621603110000|2021-05-21 13:18:30|2208.6|2202.6|2209.5|2203.5|2209.5|2203.5|2208.6|2202.6|6
1621594470000|2021-05-21 10:54:30|2218|2212|2217.8|2211.8|2218|2212|2217.8|2211.8|2
1621603160000|2021-05-21 13:19:20|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|1
1621594480000|2021-05-21 10:54:40|2217.6|2211.6|2217.4|2211.4|2217.8|2211.8|2217.4|2211.4|3
1621603170000|2021-05-21 13:19:30|2209|2203|2208|2202|2209|2203|2208|2202|2
1621594490000|2021-05-21 10:54:50|2217.3|2211.3|2217.8|2211.8|2217.8|2211.8|2217.1|2211.1|4
1621603180000|2021-05-21 13:19:40|2207.9|2201.9|2207.3|2201.3|2207.9|2201.9|2207.3|2201.3|4
1621603190000|2021-05-21 13:19:50|2207|2201|2207|2201|2207|2201|2207|2201|1
1621594500000|2021-05-21 10:55:00|2218|2212|2218|2212|2218|2212|2218|2212|1
1621603200000|2021-05-21 13:20:00|2207.3|2201.3|2208|2202|2208|2202|2207.3|2201.3|3
1621594520000|2021-05-21 10:55:20|2217.6|2211.6|2217.8|2211.8|2217.8|2211.8|2217.6|2211.6|2
1621603230000|2021-05-21 13:20:30|2208.1|2202.1|2208|2202|2208.1|2202.1|2208|2202|2
1621594550000|2021-05-21 10:55:50|2218.1|2212.1|2218.8|2212.8|2219.3|2213.3|2218.1|2212.1|4
1621603240000|2021-05-21 13:20:40|2208.3|2202.3|2208.5|2202.5|2208.5|2202.5|2208.3|2202.3|2
1621594560000|2021-05-21 10:56:00|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|1
1621603250000|2021-05-21 13:20:50|2208|2202|2208|2202|2208|2202|2208|2202|1
1621594580000|2021-05-21 10:56:20|2218.1|2212.1|2217.8|2211.8|2218.1|2212.1|2217.8|2211.8|2
1621603260000|2021-05-21 13:21:00|2207.8|2201.8|2207.3|2201.3|2207.8|2201.8|2207.3|2201.3|3
1621594610000|2021-05-21 10:56:50|2217.5|2211.5|2217.8|2211.8|2218.4|2212.4|2217.5|2211.5|3
1621603290000|2021-05-21 13:21:30|2207|2201|2208.3|2202.3|2208.3|2202.3|2206.6|2200.6|9
1621594630000|2021-05-21 10:57:10|2218|2212|2218|2212|2218|2212|2218|2212|1
1621603300000|2021-05-21 13:21:40|2208.5|2202.5|2208.6|2202.6|2208.6|2202.6|2208.5|2202.5|2
1621594640000|2021-05-21 10:57:20|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|1
1621603310000|2021-05-21 13:21:50|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|1
1621603340000|2021-05-21 13:22:20|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|1
1621594650000|2021-05-21 10:57:30|2217.4|2211.4|2218.3|2212.3|2218.3|2212.3|2217.4|2211.4|3
1621603350000|2021-05-21 13:22:30|2209.3|2203.3|2208.5|2202.5|2209.3|2203.3|2208.5|2202.5|3
1621603380000|2021-05-21 13:23:00|2208|2202|2208|2202|2208|2202|2208|2202|1
1621594670000|2021-05-21 10:57:50|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|1
1621603410000|2021-05-21 13:23:30|2207.6|2201.6|2208.3|2202.3|2208.3|2202.3|2206.5|2200.5|5
1621603420000|2021-05-21 13:23:40|2208|2202|2206.9|2200.9|2208|2202|2206.9|2200.9|5
1621594680000|2021-05-21 10:58:00|2218|2212|2218|2212|2218|2212|2218|2212|1
1621603430000|2021-05-21 13:23:50|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|1
1621603440000|2021-05-21 13:24:00|2206.8|2200.8|2205.8|2199.8|2206.8|2200.8|2205.8|2199.8|3
1621594700000|2021-05-21 10:58:20|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|1
1621603450000|2021-05-21 13:24:10|2205.6|2199.6|2205|2199|2205.6|2199.6|2204.8|2198.8|4
1621603470000|2021-05-21 13:24:30|2206.4|2200.4|2206.8|2200.8|2206.8|2200.8|2206.4|2200.4|3
1621594710000|2021-05-21 10:58:30|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|1
1621603480000|2021-05-21 13:24:40|2207|2201|2206.8|2200.8|2207|2201|2206.8|2200.8|2
1621603490000|2021-05-21 13:24:50|2206.4|2200.4|2205.8|2199.8|2206.4|2200.4|2205|2199|4
1621594740000|2021-05-21 10:59:00|2218|2212|2218|2212|2218|2212|2218|2212|1
1621603500000|2021-05-21 13:25:00|2206.8|2200.8|2207|2201|2207|2201|2206.8|2200.8|3
1621594770000|2021-05-21 10:59:30|2217.8|2211.8|2215.8|2209.8|2217.8|2211.8|2215.8|2209.8|2
1621603510000|2021-05-21 13:25:10|2206.8|2200.8|2206|2200|2206.8|2200.8|2206|2200|2
1621603530000|2021-05-21 13:25:30|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|1
1621594780000|2021-05-21 10:59:40|2215.5|2209.5|2215.4|2209.4|2216.3|2210.3|2215.4|2209.4|3
1621603570000|2021-05-21 13:26:10|2203.6|2197.6|2203.6|2197.6|2203.6|2197.6|2203.6|2197.6|1
1621603580000|2021-05-21 13:26:20|2203.9|2197.9|2204|2198|2204.3|2198.3|2203.8|2197.8|4
1621594790000|2021-05-21 10:59:50|2216|2210|2216|2210|2216|2210|2215.8|2209.8|3
1621603590000|2021-05-21 13:26:30|2204.3|2198.3|2204.5|2198.5|2204.5|2198.5|2204|2198|4
1621603610000|2021-05-21 13:26:50|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|1
1621594800000|2021-05-21 11:00:00|2216.1|2210.1|2215.9|2209.9|2216.3|2210.3|2215.9|2209.9|3
1621603620000|2021-05-21 13:27:00|2204.5|2198.5|2205.5|2199.5|2205.8|2199.8|2204.5|2198.5|6
1621594870000|2021-05-21 11:01:10|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|1
1621603630000|2021-05-21 13:27:10|2205.6|2199.6|2205.4|2199.4|2205.6|2199.6|2205.4|2199.4|3
1621594920000|2021-05-21 11:02:00|2215.5|2209.5|2212|2206|2215.8|2209.8|2212|2206|9
1621603640000|2021-05-21 13:27:20|2205.1|2199.1|2205.8|2199.8|2205.8|2199.8|2205.1|2199.1|4
1621594930000|2021-05-21 11:02:10|2212.3|2206.3|2213.1|2207.1|2213.3|2207.3|2212.3|2206.3|3
1621603650000|2021-05-21 13:27:30|2205.5|2199.5|2205.4|2199.4|2205.5|2199.5|2205.4|2199.4|2
1621594950000|2021-05-21 11:02:30|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|1
1621603660000|2021-05-21 13:27:40|2205.6|2199.6|2206.3|2200.3|2206.3|2200.3|2205.6|2199.6|3
1621594990000|2021-05-21 11:03:10|2212.6|2206.6|2211.8|2205.8|2212.6|2206.6|2211.8|2205.8|3
1621603700000|2021-05-21 13:28:20|2206|2200|2206|2200|2206|2200|2206|2200|1
1621595000000|2021-05-21 11:03:20|2211.3|2205.3|2213.3|2207.3|2213.3|2207.3|2211.3|2205.3|2
1621603720000|2021-05-21 13:28:40|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|1
1621595010000|2021-05-21 11:03:30|2213.5|2207.5|2213.9|2207.9|2213.9|2207.9|2213.5|2207.5|4
1621603730000|2021-05-21 13:28:50|2206.5|2200.5|2206.4|2200.4|2206.8|2200.8|2206.4|2200.4|5
1621595040000|2021-05-21 11:04:00|2213.5|2207.5|2214.3|2208.3|2214.4|2208.4|2213.5|2207.5|3
1621603740000|2021-05-21 13:29:00|2206.3|2200.3|2206.1|2200.1|2206.3|2200.3|2206.1|2200.1|2
1621595070000|2021-05-21 11:04:30|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|1
1621603750000|2021-05-21 13:29:10|2206.3|2200.3|2207.1|2201.1|2207.1|2201.1|2206.3|2200.3|5
1621603770000|2021-05-21 13:29:30|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|1
1621595110000|2021-05-21 11:05:10|2213.5|2207.5|2213.6|2207.6|2213.6|2207.6|2213.5|2207.5|2
1621603780000|2021-05-21 13:29:40|2207.1|2201.1|2206.5|2200.5|2207.1|2201.1|2206.4|2200.4|6
1621595140000|2021-05-21 11:05:40|2213.8|2207.8|2215.3|2209.3|2215.3|2209.3|2213.8|2207.8|5
1621603800000|2021-05-21 13:30:00|2206.4|2200.4|2206|2200|2206.4|2200.4|2206|2200|2
1621595150000|2021-05-21 11:05:50|2215.9|2209.9|2215.3|2209.3|2215.9|2209.9|2215.3|2209.3|2
1621603810000|2021-05-21 13:30:10|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|1
1621595160000|2021-05-21 11:06:00|2215.5|2209.5|2215.9|2209.9|2215.9|2209.9|2215.5|2209.5|3
1621603830000|2021-05-21 13:30:30|2206|2200|2205.9|2199.9|2206.3|2200.3|2205.9|2199.9|3
1621595170000|2021-05-21 11:06:10|2215.5|2209.5|2215.1|2209.1|2215.5|2209.5|2215.1|2209.1|3
1621603840000|2021-05-21 13:30:40|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|1
1621595200000|2021-05-21 11:06:40|2215|2209|2214.3|2208.3|2215|2209|2214.3|2208.3|3
1621603850000|2021-05-21 13:30:50|2206|2200|2205.8|2199.8|2206|2200|2205.8|2199.8|2
1621595210000|2021-05-21 11:06:50|2214.1|2208.1|2214|2208|2214.1|2208.1|2214|2208|2
1621603860000|2021-05-21 13:31:00|2205.6|2199.6|2205.6|2199.6|2205.6|2199.6|2205.6|2199.6|1
1621595220000|2021-05-21 11:07:00|2213.8|2207.8|2213.3|2207.3|2213.8|2207.8|2213.3|2207.3|5
1621603870000|2021-05-21 13:31:10|2205.4|2199.4|2204.5|2198.5|2205.4|2199.4|2204.5|2198.5|4
1621595230000|2021-05-21 11:07:10|2213.5|2207.5|2212.9|2206.9|2213.5|2207.5|2212.8|2206.8|6
1621603880000|2021-05-21 13:31:20|2204.4|2198.4|2203.9|2197.9|2204.4|2198.4|2203.9|2197.9|3
1621595260000|2021-05-21 11:07:40|2213|2207|2213.8|2207.8|2214.6|2208.6|2213|2207|4
1621603890000|2021-05-21 13:31:30|2204.3|2198.3|2203.9|2197.9|2204.3|2198.3|2203.9|2197.9|5
1621595270000|2021-05-21 11:07:50|2214.9|2208.9|2215.5|2209.5|2215.5|2209.5|2214.9|2208.9|3
1621603930000|2021-05-21 13:32:10|2203.8|2197.8|2202.5|2196.5|2203.8|2197.8|2202.5|2196.5|3
1621595290000|2021-05-21 11:08:10|2215|2209|2215|2209|2215|2209|2215|2209|1
1621603940000|2021-05-21 13:32:20|2202.8|2196.8|2202.8|2196.8|2202.8|2196.8|2202.8|2196.8|1
1621595300000|2021-05-21 11:08:20|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|1
1621603950000|2021-05-21 13:32:30|2203|2197|2203.8|2197.8|2204.5|2198.5|2203|2197|7
1621595310000|2021-05-21 11:08:30|2215.8|2209.8|2216.3|2210.3|2216.3|2210.3|2215.8|2209.8|2
1621603960000|2021-05-21 13:32:40|2203.9|2197.9|2204|2198|2204.1|2198.1|2203.9|2197.9|3
1621603970000|2021-05-21 13:32:50|2203.9|2197.9|2203.8|2197.8|2203.9|2197.9|2203.8|2197.8|2
1621595320000|2021-05-21 11:08:40|2216.5|2210.5|2216|2210|2217|2211|2216|2210|3
1621603980000|2021-05-21 13:33:00|2203.5|2197.5|2201.8|2195.8|2203.5|2197.5|2201.8|2195.8|3
1621595330000|2021-05-21 11:08:50|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|1
1621604030000|2021-05-21 13:33:50|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|1
1621595340000|2021-05-21 11:09:00|2216|2210|2216|2210|2216|2210|2216|2210|1
1621604040000|2021-05-21 13:34:00|2201.8|2195.8|2203.5|2197.5|2203.5|2197.5|2201.8|2195.8|3
1621595350000|2021-05-21 11:09:10|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|1
1621604070000|2021-05-21 13:34:30|2203.8|2197.8|2202.8|2196.8|2203.8|2197.8|2202.8|2196.8|4
1621595370000|2021-05-21 11:09:30|2216.3|2210.3|2215.8|2209.8|2216.3|2210.3|2215.8|2209.8|2
1621604080000|2021-05-21 13:34:40|2202.5|2196.5|2202.5|2196.5|2202.8|2196.8|2202.5|2196.5|3
1621595410000|2021-05-21 11:10:10|2215.5|2209.5|2215.4|2209.4|2215.5|2209.5|2215.4|2209.4|2
1621604090000|2021-05-21 13:34:50|2202.8|2196.8|2201.9|2195.9|2203|2197|2201.9|2195.9|7
1621595420000|2021-05-21 11:10:20|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|1
1621604100000|2021-05-21 13:35:00|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|2201.1|2195.1|3
1621595430000|2021-05-21 11:10:30|2215.5|2209.5|2215.5|2209.5|2215.8|2209.8|2215.5|2209.5|3
1621604120000|2021-05-21 13:35:20|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|1
1621604130000|2021-05-21 13:35:30|2202.3|2196.3|2202.5|2196.5|2202.5|2196.5|2202.3|2196.3|2
1621595440000|2021-05-21 11:10:40|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|1
1621604160000|2021-05-21 13:36:00|2202.8|2196.8|2203.1|2197.1|2203.1|2197.1|2202.8|2196.8|2
1621595450000|2021-05-21 11:10:50|2215.1|2209.1|2214.8|2208.8|2215.1|2209.1|2214.8|2208.8|2
1621604190000|2021-05-21 13:36:30|2203.3|2197.3|2204.5|2198.5|2204.5|2198.5|2203.3|2197.3|2
1621595470000|2021-05-21 11:11:10|2214.5|2208.5|2214.3|2208.3|2214.5|2208.5|2214.3|2208.3|2
1621604220000|2021-05-21 13:37:00|2204.6|2198.6|2205|2199|2205.8|2199.8|2204.6|2198.6|3
1621595500000|2021-05-21 11:11:40|2214|2208|2212.8|2206.8|2214|2208|2212.8|2206.8|4
1621604230000|2021-05-21 13:37:10|2205.3|2199.3|2205.5|2199.5|2205.5|2199.5|2205.3|2199.3|2
1621595510000|2021-05-21 11:11:50|2212.5|2206.5|2212.6|2206.6|2212.6|2206.6|2212.5|2206.5|2
1621604250000|2021-05-21 13:37:30|2206|2200|2206|2200|2206|2200|2206|2200|1
1621595520000|2021-05-21 11:12:00|2213.5|2207.5|2214.3|2208.3|2214.3|2208.3|2213.5|2207.5|3
1621604260000|2021-05-21 13:37:40|2206.3|2200.3|2206.3|2200.3|2206.6|2200.6|2206.3|2200.3|6
1621604270000|2021-05-21 13:37:50|2206.5|2200.5|2206.3|2200.3|2206.5|2200.5|2206.3|2200.3|4
1621595530000|2021-05-21 11:12:10|2213.5|2207.5|2212.5|2206.5|2213.5|2207.5|2212.5|2206.5|2
1621604280000|2021-05-21 13:38:00|2206.5|2200.5|2207|2201|2207|2201|2206.5|2200.5|5
1621604300000|2021-05-21 13:38:20|2206.9|2200.9|2207|2201|2207|2201|2206.8|2200.8|3
1621595540000|2021-05-21 11:12:20|2212.1|2206.1|2212|2206|2212.1|2206.1|2211.9|2205.9|3
1621604310000|2021-05-21 13:38:30|2207.3|2201.3|2207.6|2201.6|2207.6|2201.6|2207.3|2201.3|2
1621604320000|2021-05-21 13:38:40|2207.8|2201.8|2208|2202|2208|2202|2207.8|2201.8|4
1621595550000|2021-05-21 11:12:30|2211.9|2205.9|2211.8|2205.8|2211.9|2205.9|2211.8|2205.8|2
1621604330000|2021-05-21 13:38:50|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|1
1621595560000|2021-05-21 11:12:40|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|1
1621604340000|2021-05-21 13:39:00|2208|2202|2206.5|2200.5|2208|2202|2206.5|2200.5|4
1621595570000|2021-05-21 11:12:50|2211.8|2205.8|2211.5|2205.5|2211.8|2205.8|2211.5|2205.5|2
1621604350000|2021-05-21 13:39:10|2206.3|2200.3|2206.1|2200.1|2206.3|2200.3|2206.1|2200.1|2
1621595580000|2021-05-21 11:13:00|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|1
1621604360000|2021-05-21 13:39:20|2206.4|2200.4|2206.9|2200.9|2206.9|2200.9|2206.4|2200.4|2
1621595590000|2021-05-21 11:13:10|2211.4|2205.4|2211.8|2205.8|2211.8|2205.8|2211.4|2205.4|4
1621604370000|2021-05-21 13:39:30|2207|2201|2207|2201|2207|2201|2207|2201|1
1621595600000|2021-05-21 11:13:20|2212|2206|2212|2206|2212|2206|2212|2206|1
1621604390000|2021-05-21 13:39:50|2207.3|2201.3|2209|2203|2209|2203|2207.3|2201.3|3
1621595610000|2021-05-21 11:13:30|2212.3|2206.3|2213|2207|2213|2207|2212.3|2206.3|3
1621604410000|2021-05-21 13:40:10|2208.8|2202.8|2207.8|2201.8|2208.8|2202.8|2207.8|2201.8|3
1621595620000|2021-05-21 11:13:40|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|1
1621604420000|2021-05-21 13:40:20|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|1
1621595630000|2021-05-21 11:13:50|2212.3|2206.3|2211.5|2205.5|2212.3|2206.3|2211.5|2205.5|3
1621604430000|2021-05-21 13:40:30|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|1
1621595640000|2021-05-21 11:14:00|2212|2206|2211.3|2205.3|2212|2206|2211.3|2205.3|8
1621604440000|2021-05-21 13:40:40|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|1
1621595660000|2021-05-21 11:14:20|2210.9|2204.9|2210.8|2204.8|2210.9|2204.9|2209.9|2203.9|7
1621604450000|2021-05-21 13:40:50|2206.9|2200.9|2206|2200|2206.9|2200.9|2206|2200|2
1621595670000|2021-05-21 11:14:30|2210.9|2204.9|2211|2205|2211|2205|2210.9|2204.9|2
1621604460000|2021-05-21 13:41:00|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|2205.5|2199.5|3
1621595690000|2021-05-21 11:14:50|2210.8|2204.8|2211.4|2205.4|2211.4|2205.4|2210.8|2204.8|3
1621604520000|2021-05-21 13:42:00|2205.5|2199.5|2203.8|2197.8|2205.5|2199.5|2203.8|2197.8|3
1621604540000|2021-05-21 13:42:20|2203.6|2197.6|2203.8|2197.8|2203.8|2197.8|2203.4|2197.4|4
1621595720000|2021-05-21 11:15:20|2211.8|2205.8|2211.8|2205.8|2212.3|2206.3|2211.8|2205.8|4
1621604550000|2021-05-21 13:42:30|2204|2198|2203.9|2197.9|2204.3|2198.3|2203.9|2197.9|4
1621595750000|2021-05-21 11:15:50|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|1
1621604560000|2021-05-21 13:42:40|2204|2198|2201.8|2195.8|2204|2198|2201.8|2195.8|4
1621595820000|2021-05-21 11:17:00|2211.3|2205.3|2212.3|2206.3|2212.3|2206.3|2211.3|2205.3|3
1621604570000|2021-05-21 13:42:50|2201.5|2195.5|2201.6|2195.6|2201.6|2195.6|2201.5|2195.5|2
1621595830000|2021-05-21 11:17:10|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|1
1621604580000|2021-05-21 13:43:00|2202|2196|2202.3|2196.3|2202.3|2196.3|2202|2196|2
1621595840000|2021-05-21 11:17:20|2212.1|2206.1|2211.6|2205.6|2212.1|2206.1|2211.6|2205.6|3
1621604590000|2021-05-21 13:43:10|2202.1|2196.1|2201.3|2195.3|2202.1|2196.1|2201.3|2195.3|4
1621595850000|2021-05-21 11:17:30|2211.8|2205.8|2211.5|2205.5|2211.8|2205.8|2211.5|2205.5|2
1621604600000|2021-05-21 13:43:20|2200.8|2194.8|2200.6|2194.6|2200.8|2194.8|2200.6|2194.6|2
1621595860000|2021-05-21 11:17:40|2211.8|2205.8|2212.3|2206.3|2212.3|2206.3|2211.8|2205.8|3
1621604610000|2021-05-21 13:43:30|2200.4|2194.4|2200.3|2194.3|2200.4|2194.4|2200.3|2194.3|2
1621595870000|2021-05-21 11:17:50|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|1
1621604630000|2021-05-21 13:43:50|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|1
1621595890000|2021-05-21 11:18:10|2211.8|2205.8|2211.5|2205.5|2211.8|2205.8|2211.5|2205.5|2
1621604650000|2021-05-21 13:44:10|2200.4|2194.4|2200.3|2194.3|2200.4|2194.4|2200.3|2194.3|2
1621595920000|2021-05-21 11:18:40|2211.3|2205.3|2211.4|2205.4|2211.5|2205.5|2210.5|2204.5|6
1621604670000|2021-05-21 13:44:30|2200.4|2194.4|2200.5|2194.5|2200.6|2194.6|2200.4|2194.4|3
1621595930000|2021-05-21 11:18:50|2211|2205|2210.8|2204.8|2211|2205|2210.8|2204.8|2
1621604690000|2021-05-21 13:44:50|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|1
1621595940000|2021-05-21 11:19:00|2210.3|2204.3|2209.8|2203.8|2210.3|2204.3|2209.8|2203.8|3
1621604700000|2021-05-21 13:45:00|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|1
1621595950000|2021-05-21 11:19:10|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|1
1621604720000|2021-05-21 13:45:20|2200|2194|2199.5|2193.5|2200|2194|2199|2193|7
1621595960000|2021-05-21 11:19:20|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|1
1621604730000|2021-05-21 13:45:30|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|1
1621595980000|2021-05-21 11:19:40|2210|2204|2210|2204|2210|2204|2210|2204|1
1621604740000|2021-05-21 13:45:40|2199.1|2193.1|2199.3|2193.3|2199.4|2193.4|2197.3|2191.3|12
1621595990000|2021-05-21 11:19:50|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|1
1621604750000|2021-05-21 13:45:50|2199.1|2193.1|2198.6|2192.6|2199.1|2193.1|2198.6|2192.6|2
1621604760000|2021-05-21 13:46:00|2197.8|2191.8|2199.4|2193.4|2199.4|2193.4|2197.8|2191.8|6
1621596000000|2021-05-21 11:20:00|2210|2204|2210|2204|2210|2204|2210|2204|1
1621604770000|2021-05-21 13:46:10|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|2199.4|2193.4|3
1621596040000|2021-05-21 11:20:40|2209.3|2203.3|2208.8|2202.8|2209.3|2203.3|2208.8|2202.8|4
1621604780000|2021-05-21 13:46:20|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|1
1621596050000|2021-05-21 11:20:50|2209.3|2203.3|2209.5|2203.5|2209.5|2203.5|2209.3|2203.3|2
1621604790000|2021-05-21 13:46:30|2199|2193|2198.4|2192.4|2199|2193|2198.4|2192.4|2
1621596060000|2021-05-21 11:21:00|2209.3|2203.3|2209|2203|2209.3|2203.3|2209|2203|2
1621604800000|2021-05-21 13:46:40|2198.5|2192.5|2199|2193|2199|2193|2198.5|2192.5|2
1621604810000|2021-05-21 13:46:50|2198.9|2192.9|2198|2192|2198.9|2192.9|2198|2192|4
1621596080000|2021-05-21 11:21:20|2208.8|2202.8|2208.8|2202.8|2209.3|2203.3|2208.5|2202.5|6
1621604820000|2021-05-21 13:47:00|2198.3|2192.3|2198.5|2192.5|2198.5|2192.5|2198.3|2192.3|2
1621596090000|2021-05-21 11:21:30|2208.3|2202.3|2207.9|2201.9|2208.3|2202.3|2207.8|2201.8|4
1621604830000|2021-05-21 13:47:10|2198.8|2192.8|2198.6|2192.6|2198.9|2192.9|2198.5|2192.5|4
1621596110000|2021-05-21 11:21:50|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|1
1621604840000|2021-05-21 13:47:20|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|2198.3|2192.3|3
1621596120000|2021-05-21 11:22:00|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|1
1621604860000|2021-05-21 13:47:40|2198.6|2192.6|2199|2193|2199|2193|2198.6|2192.6|4
1621596160000|2021-05-21 11:22:40|2208.3|2202.3|2208.4|2202.4|2208.4|2202.4|2208.3|2202.3|2
1621604870000|2021-05-21 13:47:50|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|2198.9|2192.9|4
1621596180000|2021-05-21 11:23:00|2207.5|2201.5|2207.1|2201.1|2207.5|2201.5|2206.8|2200.8|5
1621604880000|2021-05-21 13:48:00|2199|2193|2199|2193|2199.4|2193.4|2198.9|2192.9|6
1621596190000|2021-05-21 11:23:10|2207.5|2201.5|2208.5|2202.5|2208.5|2202.5|2207.5|2201.5|3
1621604900000|2021-05-21 13:48:20|2198.9|2192.9|2196.4|2190.4|2198.9|2192.9|2195.8|2189.8|10
1621596200000|2021-05-21 11:23:20|2208.6|2202.6|2208.9|2202.9|2208.9|2202.9|2208.6|2202.6|3
1621604910000|2021-05-21 13:48:30|2196.6|2190.6|2197.5|2191.5|2197.5|2191.5|2196.6|2190.6|4
1621596210000|2021-05-21 11:23:30|2208.8|2202.8|2209.3|2203.3|2209.9|2203.9|2208.8|2202.8|4
1621604920000|2021-05-21 13:48:40|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|1
1621604930000|2021-05-21 13:48:50|2197.5|2191.5|2196.3|2190.3|2197.5|2191.5|2196.3|2190.3|4
1621596240000|2021-05-21 11:24:00|2209.8|2203.8|2209.5|2203.5|2210|2204|2209.5|2203.5|3
1621604940000|2021-05-21 13:49:00|2196.4|2190.4|2196.9|2190.9|2196.9|2190.9|2196.4|2190.4|3
1621596300000|2021-05-21 11:25:00|2210.4|2204.4|2210.9|2204.9|2211.3|2205.3|2210.4|2204.4|4
1621604950000|2021-05-21 13:49:10|2196.6|2190.6|2195.8|2189.8|2196.6|2190.6|2195.8|2189.8|2
1621596330000|2021-05-21 11:25:30|2211.6|2205.6|2212.4|2206.4|2212.4|2206.4|2211.6|2205.6|3
1621604960000|2021-05-21 13:49:20|2196|2190|2196|2190|2196|2190|2196|2190|1
1621596340000|2021-05-21 11:25:40|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|1
1621604970000|2021-05-21 13:49:30|2196.5|2190.5|2196.9|2190.9|2196.9|2190.9|2196.5|2190.5|3
1621596370000|2021-05-21 11:26:10|2211.6|2205.6|2211.4|2205.4|2211.6|2205.6|2211.4|2205.4|2
1621604980000|2021-05-21 13:49:40|2196.6|2190.6|2196.6|2190.6|2196.9|2190.9|2196.6|2190.6|4
1621596380000|2021-05-21 11:26:20|2211.8|2205.8|2212.3|2206.3|2212.3|2206.3|2211.8|2205.8|3
1621604990000|2021-05-21 13:49:50|2197|2191|2196.3|2190.3|2197|2191|2196.3|2190.3|3
1621596390000|2021-05-21 11:26:30|2212.5|2206.5|2211.8|2205.8|2212.5|2206.5|2211.8|2205.8|2
1621605010000|2021-05-21 13:50:10|2196.4|2190.4|2196|2190|2196.4|2190.4|2196|2190|2
1621596400000|2021-05-21 11:26:40|2211.5|2205.5|2210.9|2204.9|2211.5|2205.5|2210.9|2204.9|3
1621605020000|2021-05-21 13:50:20|2195.9|2189.9|2195.5|2189.5|2195.9|2189.9|2195.3|2189.3|4
1621596430000|2021-05-21 11:27:10|2210.8|2204.8|2209|2203|2210.8|2204.8|2209|2203|5
1621605050000|2021-05-21 13:50:50|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|1
1621596440000|2021-05-21 11:27:20|2208.6|2202.6|2208.8|2202.8|2209.5|2203.5|2208.6|2202.6|5
1621605060000|2021-05-21 13:51:00|2194.9|2188.9|2195.3|2189.3|2195.3|2189.3|2194.9|2188.9|3
1621605070000|2021-05-21 13:51:10|2195.5|2189.5|2194.8|2188.8|2196.3|2190.3|2194.8|2188.8|8
1621596460000|2021-05-21 11:27:40|2208.4|2202.4|2208.3|2202.3|2208.4|2202.4|2208.3|2202.3|2
1621605080000|2021-05-21 13:51:20|2195|2189|2195.3|2189.3|2195.3|2189.3|2195|2189|2
1621596490000|2021-05-21 11:28:10|2208|2202|2208.3|2202.3|2208.3|2202.3|2208|2202|2
1621605090000|2021-05-21 13:51:30|2195.5|2189.5|2195.6|2189.6|2195.6|2189.6|2195.5|2189.5|2
1621605100000|2021-05-21 13:51:40|2195.8|2189.8|2196|2190|2196|2190|2195.6|2189.6|5
1621596510000|2021-05-21 11:28:30|2208.1|2202.1|2207.5|2201.5|2208.1|2202.1|2207.3|2201.3|4
1621605110000|2021-05-21 13:51:50|2195.8|2189.8|2196|2190|2196|2190|2195.5|2189.5|4
1621596520000|2021-05-21 11:28:40|2207.1|2201.1|2207.6|2201.6|2207.6|2201.6|2207.1|2201.1|3
1621605120000|2021-05-21 13:52:00|2196.1|2190.1|2196.5|2190.5|2196.6|2190.6|2196.1|2190.1|4
1621596530000|2021-05-21 11:28:50|2207.8|2201.8|2209.6|2203.6|2209.6|2203.6|2207.8|2201.8|3
1621605130000|2021-05-21 13:52:10|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|1
1621596540000|2021-05-21 11:29:00|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|1
1621605150000|2021-05-21 13:52:30|2196.3|2190.3|2197|2191|2197|2191|2196.3|2190.3|5
1621596550000|2021-05-21 11:29:10|2209.5|2203.5|2210.5|2204.5|2210.5|2204.5|2209.5|2203.5|3
1621605160000|2021-05-21 13:52:40|2196.8|2190.8|2196.6|2190.6|2196.8|2190.8|2196.5|2190.5|3
1621596560000|2021-05-21 11:29:20|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|1
1621605180000|2021-05-21 13:53:00|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|1
1621596570000|2021-05-21 11:29:30|2211.4|2205.4|2212.6|2206.6|2212.6|2206.6|2211.4|2205.4|2
1621605190000|2021-05-21 13:53:10|2196.8|2190.8|2196.4|2190.4|2196.8|2190.8|2196.4|2190.4|11
1621596580000|2021-05-21 11:29:40|2213.4|2207.4|2211.3|2205.3|2213.4|2207.4|2211.3|2205.3|3
1621605200000|2021-05-21 13:53:20|2196.5|2190.5|2197.3|2191.3|2197.3|2191.3|2196.4|2190.4|13
1621596600000|2021-05-21 11:30:00|2211.5|2205.5|2212.3|2206.3|2212.3|2206.3|2211.5|2205.5|4
1621605210000|2021-05-21 13:53:30|2197|2191|2199|2193|2199.3|2193.3|2197|2191|7
1621596610000|2021-05-21 11:30:10|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|1
1621605240000|2021-05-21 13:54:00|2198.9|2192.9|2199|2193|2199|2193|2198.9|2192.9|2
1621596620000|2021-05-21 11:30:20|2212.3|2206.3|2213.6|2207.6|2213.6|2207.6|2212.3|2206.3|2
1621605260000|2021-05-21 13:54:20|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|1
1621605280000|2021-05-21 13:54:40|2199.3|2193.3|2199.5|2193.5|2199.5|2193.5|2199.3|2193.3|2
1621596630000|2021-05-21 11:30:30|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|1
1621605290000|2021-05-21 13:54:50|2199|2193|2198.9|2192.9|2199|2193|2198.9|2192.9|2
1621596640000|2021-05-21 11:30:40|2213|2207|2212.4|2206.4|2213|2207|2212|2206|5
1621605300000|2021-05-21 13:55:00|2199.3|2193.3|2199|2193|2199.3|2193.3|2198.6|2192.6|4
1621596660000|2021-05-21 11:31:00|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|1
1621605310000|2021-05-21 13:55:10|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|1
1621596670000|2021-05-21 11:31:10|2213.3|2207.3|2214|2208|2214|2208|2213.3|2207.3|6
1621605320000|2021-05-21 13:55:20|2199|2193|2199|2193|2199|2193|2199|2193|1
1621596680000|2021-05-21 11:31:20|2214.3|2208.3|2214.6|2208.6|2215.3|2209.3|2214|2208|9
1621605330000|2021-05-21 13:55:30|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|1
1621596700000|2021-05-21 11:31:40|2215|2209|2215.3|2209.3|2216|2210|2215|2209|4
1621605340000|2021-05-21 13:55:40|2199.3|2193.3|2200.6|2194.6|2200.6|2194.6|2199.3|2193.3|4
1621605350000|2021-05-21 13:55:50|2200.8|2194.8|2200.4|2194.4|2201|2195|2200.4|2194.4|4
1621596720000|2021-05-21 11:32:00|2215.5|2209.5|2215.6|2209.6|2215.6|2209.6|2213.9|2207.9|6
1621605370000|2021-05-21 13:56:10|2200.5|2194.5|2202|2196|2202|2196|2200.5|2194.5|3
1621596730000|2021-05-21 11:32:10|2215.8|2209.8|2215.5|2209.5|2215.8|2209.8|2215.5|2209.5|2
1621605380000|2021-05-21 13:56:20|2201.8|2195.8|2202|2196|2202|2196|2201.8|2195.8|2
1621596740000|2021-05-21 11:32:20|2215.9|2209.9|2215.8|2209.8|2217|2211|2215.8|2209.8|6
1621605400000|2021-05-21 13:56:40|2201.8|2195.8|2201.8|2195.8|2202.3|2196.3|2201.8|2195.8|3
1621596770000|2021-05-21 11:32:50|2215.4|2209.4|2215.3|2209.3|2215.4|2209.4|2215.3|2209.3|2
1621605410000|2021-05-21 13:56:50|2201.9|2195.9|2202|2196|2202|2196|2201.9|2195.9|2
1621596780000|2021-05-21 11:33:00|2215.1|2209.1|2214.5|2208.5|2215.1|2209.1|2214.5|2208.5|2
1621605420000|2021-05-21 13:57:00|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|1
1621596790000|2021-05-21 11:33:10|2214.6|2208.6|2215.3|2209.3|2215.3|2209.3|2214.6|2208.6|3
1621605430000|2021-05-21 13:57:10|2202.3|2196.3|2204|2198|2204|2198|2202.3|2196.3|5
1621605450000|2021-05-21 13:57:30|2203.8|2197.8|2203.8|2197.8|2204|2198|2203.6|2197.6|5
1621605460000|2021-05-21 13:57:40|2203.5|2197.5|2203.1|2197.1|2203.5|2197.5|2203.1|2197.1|2
1621596800000|2021-05-21 11:33:20|2215|2209|2213.4|2207.4|2215|2209|2213.4|2207.4|5
1621605480000|2021-05-21 13:58:00|2203.4|2197.4|2205.1|2199.1|2205.1|2199.1|2203.4|2197.4|4
1621605530000|2021-05-21 13:58:50|2205|2199|2205|2199|2205|2199|2205|2199|1
1621596810000|2021-05-21 11:33:30|2213.8|2207.8|2214.1|2208.1|2214.3|2208.3|2213.8|2207.8|4
1621605540000|2021-05-21 13:59:00|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|1
1621605550000|2021-05-21 13:59:10|2205|2199|2204.8|2198.8|2205|2199|2204.8|2198.8|2
1621596820000|2021-05-21 11:33:40|2213.8|2207.8|2212.3|2206.3|2214|2208|2212.3|2206.3|4
1621605570000|2021-05-21 13:59:30|2205|2199|2204.6|2198.6|2205.4|2199.4|2204.6|2198.6|4
1621605590000|2021-05-21 13:59:50|2204.4|2198.4|2204.4|2198.4|2204.4|2198.4|2204.4|2198.4|1
1621596830000|2021-05-21 11:33:50|2211.8|2205.8|2212.4|2206.4|2212.5|2206.5|2211.8|2205.8|3
1621605600000|2021-05-21 14:00:00|2204.5|2198.5|2205|2199|2205|2199|2204.5|2198.5|2
1621605620000|2021-05-21 14:00:20|2205.3|2199.3|2206.8|2200.8|2206.8|2200.8|2205.3|2199.3|4
1621596850000|2021-05-21 11:34:10|2212.3|2206.3|2211.5|2205.5|2212.3|2206.3|2211.5|2205.5|2
1621605630000|2021-05-21 14:00:30|2207|2201|2207|2201|2207|2201|2207|2201|1
1621605640000|2021-05-21 14:00:40|2206.9|2200.9|2206.8|2200.8|2206.9|2200.9|2206.8|2200.8|2
1621596860000|2021-05-21 11:34:20|2211|2205|2210.5|2204.5|2211|2205|2210.5|2204.5|2
1621605650000|2021-05-21 14:00:50|2206.6|2200.6|2206.1|2200.1|2206.6|2200.6|2206.1|2200.1|2
1621605670000|2021-05-21 14:01:10|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|1
1621596890000|2021-05-21 11:34:50|2210.9|2204.9|2211.8|2205.8|2211.8|2205.8|2210.9|2204.9|2
1621605680000|2021-05-21 14:01:20|2205.8|2199.8|2204|2198|2205.8|2199.8|2204|2198|5
1621605690000|2021-05-21 14:01:30|2203.8|2197.8|2204.3|2198.3|2204.3|2198.3|2203.8|2197.8|3
1621596900000|2021-05-21 11:35:00|2211.5|2205.5|2211.3|2205.3|2211.5|2205.5|2211|2205|3
1621605700000|2021-05-21 14:01:40|2204.4|2198.4|2204.5|2198.5|2204.5|2198.5|2204.4|2198.4|2
1621605710000|2021-05-21 14:01:50|2204.6|2198.6|2204.5|2198.5|2204.8|2198.8|2204.4|2198.4|5
1621596920000|2021-05-21 11:35:20|2210.9|2204.9|2211.3|2205.3|2211.3|2205.3|2210.9|2204.9|2
1621605720000|2021-05-21 14:02:00|2204.3|2198.3|2203.3|2197.3|2204.3|2198.3|2203.3|2197.3|3
1621605730000|2021-05-21 14:02:10|2203|2197|2203|2197|2203|2197|2203|2197|1
1621596930000|2021-05-21 11:35:30|2211.5|2205.5|2213.6|2207.6|2213.6|2207.6|2211.5|2205.5|3
1621605740000|2021-05-21 14:02:20|2203.3|2197.3|2204|2198|2204|2198|2203.3|2197.3|2
1621605750000|2021-05-21 14:02:30|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|2204.5|2198.5|5
1621596940000|2021-05-21 11:35:40|2213.8|2207.8|2214|2208|2214|2208|2213.8|2207.8|2
1621605760000|2021-05-21 14:02:40|2204.5|2198.5|2204.8|2198.8|2204.8|2198.8|2204.5|2198.5|2
1621605770000|2021-05-21 14:02:50|2204.9|2198.9|2204.6|2198.6|2205.8|2199.8|2204.4|2198.4|15
1621596950000|2021-05-21 11:35:50|2214.3|2208.3|2214|2208|2214.3|2208.3|2214|2208|2
1621605780000|2021-05-21 14:03:00|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|1
1621596970000|2021-05-21 11:36:10|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|1
1621605790000|2021-05-21 14:03:10|2204.3|2198.3|2204.5|2198.5|2204.5|2198.5|2204.3|2198.3|2
1621596980000|2021-05-21 11:36:20|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|1
1621605800000|2021-05-21 14:03:20|2204.6|2198.6|2204.5|2198.5|2204.6|2198.6|2204.5|2198.5|2
1621597020000|2021-05-21 11:37:00|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|1
1621605810000|2021-05-21 14:03:30|2204.3|2198.3|2204|2198|2204.3|2198.3|2204|2198|2
1621597040000|2021-05-21 11:37:20|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|1
1621605820000|2021-05-21 14:03:40|2204.3|2198.3|2204.5|2198.5|2204.5|2198.5|2204.3|2198.3|2
1621597050000|2021-05-21 11:37:30|2213|2207|2213.3|2207.3|2213.3|2207.3|2213|2207|2
1621605830000|2021-05-21 14:03:50|2204.6|2198.6|2205.5|2199.5|2205.5|2199.5|2204.6|2198.6|3
1621597080000|2021-05-21 11:38:00|2213|2207|2212.6|2206.6|2213|2207|2211.4|2205.4|5
1621605850000|2021-05-21 14:04:10|2205.3|2199.3|2205|2199|2205.3|2199.3|2205|2199|4
1621597090000|2021-05-21 11:38:10|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|1
1621605860000|2021-05-21 14:04:20|2204.8|2198.8|2204.5|2198.5|2204.8|2198.8|2204.5|2198.5|2
1621597100000|2021-05-21 11:38:20|2212.3|2206.3|2212|2206|2212.3|2206.3|2212|2206|2
1621605870000|2021-05-21 14:04:30|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|1
1621597110000|2021-05-21 11:38:30|2212.8|2206.8|2212.3|2206.3|2212.8|2206.8|2212.3|2206.3|2
1621605890000|2021-05-21 14:04:50|2204.5|2198.5|2204.3|2198.3|2204.5|2198.5|2204.3|2198.3|2
1621597130000|2021-05-21 11:38:50|2211.8|2205.8|2212.5|2206.5|2212.5|2206.5|2211.8|2205.8|2
1621605900000|2021-05-21 14:05:00|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|1
1621597170000|2021-05-21 11:39:30|2212.8|2206.8|2213.5|2207.5|2213.5|2207.5|2212.5|2206.5|3
1621605910000|2021-05-21 14:05:10|2204.9|2198.9|2205|2199|2205|2199|2204.8|2198.8|4
1621597190000|2021-05-21 11:39:50|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|1
1621605920000|2021-05-21 14:05:20|2204.8|2198.8|2204.9|2198.9|2205|2199|2204.8|2198.8|11
1621597200000|2021-05-21 11:40:00|2213.5|2207.5|2213.9|2207.9|2213.9|2207.9|2213.5|2207.5|2
1621605950000|2021-05-21 14:05:50|2204.8|2198.8|2203.9|2197.9|2204.8|2198.8|2203.9|2197.9|3
1621605960000|2021-05-21 14:06:00|2203.8|2197.8|2203.6|2197.6|2203.8|2197.8|2203.6|2197.6|2
1621597250000|2021-05-21 11:40:50|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|1
1621605980000|2021-05-21 14:06:20|2203.4|2197.4|2203.5|2197.5|2203.5|2197.5|2203.4|2197.4|2
1621597300000|2021-05-21 11:41:40|2214|2208|2215|2209|2215.3|2209.3|2214|2208|5
1621605990000|2021-05-21 14:06:30|2203.4|2197.4|2203.3|2197.3|2203.8|2197.8|2203.3|2197.3|3
1621597320000|2021-05-21 11:42:00|2216.1|2210.1|2216.3|2210.3|2216.6|2210.6|2216.1|2210.1|3
1621606000000|2021-05-21 14:06:40|2203|2197|2202.9|2196.9|2203.4|2197.4|2202.9|2196.9|8
1621606010000|2021-05-21 14:06:50|2203|2197|2204|2198|2204.5|2198.5|2203|2197|10
1621597350000|2021-05-21 11:42:30|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|1
1621606020000|2021-05-21 14:07:00|2203.9|2197.9|2203.4|2197.4|2203.9|2197.9|2203.4|2197.4|2
1621606030000|2021-05-21 14:07:10|2202.5|2196.5|2203.3|2197.3|2203.5|2197.5|2202.5|2196.5|3
1621597360000|2021-05-21 11:42:40|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|1
1621606040000|2021-05-21 14:07:20|2203.6|2197.6|2202|2196|2204|2198|2200.8|2194.8|12
1621606050000|2021-05-21 14:07:30|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|2201.8|2195.8|4
1621597370000|2021-05-21 11:42:50|2216.5|2210.5|2217|2211|2217|2211|2216.5|2210.5|2
1621606070000|2021-05-21 14:07:50|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|1
1621606080000|2021-05-21 14:08:00|2202|2196|2202.3|2196.3|2202.3|2196.3|2202|2196|2
1621597420000|2021-05-21 11:43:40|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|1
1621606090000|2021-05-21 14:08:10|2202|2196|2202.5|2196.5|2202.6|2196.6|2202|2196|5
1621606100000|2021-05-21 14:08:20|2203.6|2197.6|2204|2198|2204|2198|2203.6|2197.6|3
1621597450000|2021-05-21 11:44:10|2216.8|2210.8|2215.5|2209.5|2216.8|2210.8|2215.5|2209.5|4
1621606130000|2021-05-21 14:08:50|2203.9|2197.9|2203.6|2197.6|2203.9|2197.9|2203.6|2197.6|2
1621606140000|2021-05-21 14:09:00|2203.5|2197.5|2201|2195|2203.5|2197.5|2201|2195|6
1621597460000|2021-05-21 11:44:20|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|2215.6|2209.6|3
1621606150000|2021-05-21 14:09:10|2200.5|2194.5|2200.3|2194.3|2200.5|2194.5|2200.3|2194.3|2
1621606160000|2021-05-21 14:09:20|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|1
1621597490000|2021-05-21 11:44:50|2215.6|2209.6|2215.8|2209.8|2215.8|2209.8|2215.6|2209.6|2
1621606170000|2021-05-21 14:09:30|2200.5|2194.5|2199.5|2193.5|2200.5|2194.5|2199.5|2193.5|2
1621606180000|2021-05-21 14:09:40|2199.6|2193.6|2200|2194|2200|2194|2199.6|2193.6|3
1621606190000|2021-05-21 14:09:50|2200.3|2194.3|2200.8|2194.8|2200.8|2194.8|2200.3|2194.3|2
1621597500000|2021-05-21 11:45:00|2215.6|2209.6|2217.3|2211.3|2217.3|2211.3|2215.1|2209.1|9
1621606200000|2021-05-21 14:10:00|2200.5|2194.5|2199.9|2193.9|2200.6|2194.6|2199.9|2193.9|5
1621597530000|2021-05-21 11:45:30|2216.8|2210.8|2217|2211|2217|2211|2216.8|2210.8|2
1621606220000|2021-05-21 14:10:20|2201|2195|2201|2195|2201|2195|2200.8|2194.8|4
1621606230000|2021-05-21 14:10:30|2201.3|2195.3|2202.1|2196.1|2202.3|2196.3|2201.3|2195.3|7
1621597540000|2021-05-21 11:45:40|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|1
1621606240000|2021-05-21 14:10:40|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|1
1621606250000|2021-05-21 14:10:50|2202.4|2196.4|2201.1|2195.1|2202.4|2196.4|2201.1|2195.1|6
1621597550000|2021-05-21 11:45:50|2217.8|2211.8|2218|2212|2218|2212|2217.8|2211.8|2
1621606260000|2021-05-21 14:11:00|2201.3|2195.3|2201.5|2195.5|2201.5|2195.5|2201.3|2195.3|3
1621606270000|2021-05-21 14:11:10|2201.6|2195.6|2202.1|2196.1|2202.3|2196.3|2201.3|2195.3|6
1621597560000|2021-05-21 11:46:00|2219.1|2213.1|2219.3|2213.3|2219.3|2213.3|2219.1|2213.1|2
1621606280000|2021-05-21 14:11:20|2202.3|2196.3|2202.9|2196.9|2202.9|2196.9|2202.3|2196.3|5
1621606290000|2021-05-21 14:11:30|2203.3|2197.3|2203.1|2197.1|2203.3|2197.3|2203.1|2197.1|2
1621597570000|2021-05-21 11:46:10|2219.5|2213.5|2218.8|2212.8|2219.5|2213.5|2218.8|2212.8|5
1621606300000|2021-05-21 14:11:40|2203.4|2197.4|2203.6|2197.6|2203.6|2197.6|2203.4|2197.4|2
1621606310000|2021-05-21 14:11:50|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|1
1621597600000|2021-05-21 11:46:40|2218.6|2212.6|2218.6|2212.6|2218.6|2212.6|2218.6|2212.6|1
1621606340000|2021-05-21 14:12:20|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|1
1621606350000|2021-05-21 14:12:30|2202.5|2196.5|2202|2196|2202.5|2196.5|2201.8|2195.8|4
1621597620000|2021-05-21 11:47:00|2218.5|2212.5|2217.5|2211.5|2218.5|2212.5|2217.5|2211.5|6
1621606360000|2021-05-21 14:12:40|2201.9|2195.9|2202.1|2196.1|2202.1|2196.1|2201.9|2195.9|2
1621606380000|2021-05-21 14:13:00|2202.4|2196.4|2202.6|2196.6|2202.6|2196.6|2202.4|2196.4|2
1621597630000|2021-05-21 11:47:10|2217.8|2211.8|2219.1|2213.1|2219.1|2213.1|2217.8|2211.8|2
1621606400000|2021-05-21 14:13:20|2202.5|2196.5|2201|2195|2202.5|2196.5|2200.8|2194.8|3
1621597650000|2021-05-21 11:47:30|2219|2213|2216.8|2210.8|2219|2213|2216.6|2210.6|8
1621606410000|2021-05-21 14:13:30|2200.8|2194.8|2200.5|2194.5|2200.9|2194.9|2200.1|2194.1|6
1621597660000|2021-05-21 11:47:40|2216.6|2210.6|2216.6|2210.6|2216.8|2210.8|2216.6|2210.6|3
1621606420000|2021-05-21 14:13:40|2200.8|2194.8|2201.5|2195.5|2201.5|2195.5|2200.8|2194.8|3
1621606430000|2021-05-21 14:13:50|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|1
1621597680000|2021-05-21 11:48:00|2216.5|2210.5|2215.5|2209.5|2216.6|2210.6|2215.5|2209.5|5
1621606440000|2021-05-21 14:14:00|2201.3|2195.3|2199.6|2193.6|2201.3|2195.3|2199.6|2193.6|4
1621597690000|2021-05-21 11:48:10|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2215|2209|3
1621606450000|2021-05-21 14:14:10|2199.9|2193.9|2201|2195|2201.3|2195.3|2199.9|2193.9|7
1621597710000|2021-05-21 11:48:30|2215.5|2209.5|2215.5|2209.5|2216|2210|2215.5|2209.5|5
1621606480000|2021-05-21 14:14:40|2200.6|2194.6|2200.5|2194.5|2200.6|2194.6|2200.1|2194.1|3
1621597720000|2021-05-21 11:48:40|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|1
1621606490000|2021-05-21 14:14:50|2200.3|2194.3|2200|2194|2200.3|2194.3|2199.8|2193.8|5
1621606500000|2021-05-21 14:15:00|2199.8|2193.8|2200|2194|2200|2194|2199.6|2193.6|8
1621597730000|2021-05-21 11:48:50|2215.5|2209.5|2216|2210|2216.5|2210.5|2215.5|2209.5|7
1621606510000|2021-05-21 14:15:10|2200.3|2194.3|2200.8|2194.8|2201.3|2195.3|2200.3|2194.3|6
1621606520000|2021-05-21 14:15:20|2201|2195|2201.3|2195.3|2201.3|2195.3|2201|2195|2
1621597740000|2021-05-21 11:49:00|2215.9|2209.9|2216|2210|2216.1|2210.1|2215.9|2209.9|3
1621606530000|2021-05-21 14:15:30|2201.5|2195.5|2202.1|2196.1|2202.5|2196.5|2201.5|2195.5|8
1621606540000|2021-05-21 14:15:40|2202.3|2196.3|2202.1|2196.1|2202.3|2196.3|2202.1|2196.1|2
1621597770000|2021-05-21 11:49:30|2216.4|2210.4|2216.6|2210.6|2216.6|2210.6|2216|2210|6
1621606560000|2021-05-21 14:16:00|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|1
1621606570000|2021-05-21 14:16:10|2201.6|2195.6|2201.3|2195.3|2201.6|2195.6|2201.3|2195.3|3
1621597780000|2021-05-21 11:49:40|2216.5|2210.5|2216.4|2210.4|2216.5|2210.5|2216.4|2210.4|2
1621606580000|2021-05-21 14:16:20|2202|2196|2201.1|2195.1|2202|2196|2201.1|2195.1|3
1621606590000|2021-05-21 14:16:30|2201.3|2195.3|2200|2194|2201.3|2195.3|2200|2194|5
1621597790000|2021-05-21 11:49:50|2216.6|2210.6|2217.9|2211.9|2217.9|2211.9|2216.6|2210.6|5
1621606620000|2021-05-21 14:17:00|2199.8|2193.8|2199.6|2193.6|2199.8|2193.8|2199.6|2193.6|2
1621606630000|2021-05-21 14:17:10|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|1
1621606640000|2021-05-21 14:17:20|2199.6|2193.6|2200.3|2194.3|2200.3|2194.3|2199.6|2193.6|3
1621597800000|2021-05-21 11:50:00|2218|2212|2218.5|2212.5|2218.8|2212.8|2218|2212|5
1621606650000|2021-05-21 14:17:30|2200|2194|2200|2194|2200|2194|2200|2194|1
1621606660000|2021-05-21 14:17:40|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|2200|2194|3
1621597810000|2021-05-21 11:50:10|2218.6|2212.6|2220|2214|2220|2214|2218.6|2212.6|6
1621606670000|2021-05-21 14:17:50|2200.8|2194.8|2201|2195|2201|2195|2200.8|2194.8|2
1621606680000|2021-05-21 14:18:00|2200.8|2194.8|2199.9|2193.9|2200.8|2194.8|2199.6|2193.6|5
1621597820000|2021-05-21 11:50:20|2220.3|2214.3|2221.3|2215.3|2221.3|2215.3|2220.3|2214.3|3
1621606690000|2021-05-21 14:18:10|2200|2194|2200|2194|2200|2194|2200|2194|1
1621606700000|2021-05-21 14:18:20|2199.9|2193.9|2199.6|2193.6|2199.9|2193.9|2199.6|2193.6|2
1621597830000|2021-05-21 11:50:30|2220.6|2214.6|2220.5|2214.5|2220.6|2214.6|2220.4|2214.4|3
1621606710000|2021-05-21 14:18:30|2197.9|2191.9|2198.1|2192.1|2198.1|2192.1|2197.9|2191.9|2
1621606740000|2021-05-21 14:19:00|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|1
1621597840000|2021-05-21 11:50:40|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|1
1621606770000|2021-05-21 14:19:30|2198.6|2192.6|2200.6|2194.6|2200.6|2194.6|2198.6|2192.6|3
1621606780000|2021-05-21 14:19:40|2201|2195|2201|2195|2201|2195|2201|2195|1
1621597850000|2021-05-21 11:50:50|2220.3|2214.3|2218.4|2212.4|2220.3|2214.3|2218.4|2212.4|4
1621606800000|2021-05-21 14:20:00|2202|2196|2201.5|2195.5|2202|2196|2201.1|2195.1|5
1621606810000|2021-05-21 14:20:10|2201.6|2195.6|2201.8|2195.8|2201.8|2195.8|2201.6|2195.6|2
1621597860000|2021-05-21 11:51:00|2218.5|2212.5|2218.6|2212.6|2218.6|2212.6|2218.5|2212.5|2
1621606820000|2021-05-21 14:20:20|2202|2196|2204|2198|2204.3|2198.3|2202|2196|9
1621606830000|2021-05-21 14:20:30|2203.5|2197.5|2201.9|2195.9|2203.5|2197.5|2201.9|2195.9|4
1621597870000|2021-05-21 11:51:10|2218.5|2212.5|2218.3|2212.3|2218.5|2212.5|2218.3|2212.3|2
1621606840000|2021-05-21 14:20:40|2201.6|2195.6|2201.3|2195.3|2201.6|2195.6|2201.3|2195.3|2
1621606880000|2021-05-21 14:21:20|2201.8|2195.8|2201|2195|2202|2196|2201|2195|5
1621597880000|2021-05-21 11:51:20|2218.1|2212.1|2218.5|2212.5|2218.5|2212.5|2218.1|2212.1|3
1621606890000|2021-05-21 14:21:30|2200.8|2194.8|2201.3|2195.3|2201.3|2195.3|2200.8|2194.8|2
1621606920000|2021-05-21 14:22:00|2201|2195|2201|2195|2201|2195|2201|2195|1
1621597930000|2021-05-21 11:52:10|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|1
1621606940000|2021-05-21 14:22:20|2201.3|2195.3|2201.8|2195.8|2201.9|2195.9|2201.1|2195.1|4
1621606960000|2021-05-21 14:22:40|2201.5|2195.5|2199.1|2193.1|2201.5|2195.5|2199.1|2193.1|4
1621597950000|2021-05-21 11:52:30|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|1
1621606970000|2021-05-21 14:22:50|2198.9|2192.9|2198.6|2192.6|2198.9|2192.9|2198.6|2192.6|2
1621606980000|2021-05-21 14:23:00|2198.1|2192.1|2197.8|2191.8|2198.1|2192.1|2197.4|2191.4|5
1621597960000|2021-05-21 11:52:40|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|1
1621606990000|2021-05-21 14:23:10|2198.1|2192.1|2198|2192|2198.5|2192.5|2198|2192|5
1621607000000|2021-05-21 14:23:20|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|1
1621597980000|2021-05-21 11:53:00|2218.3|2212.3|2218.1|2212.1|2218.3|2212.3|2218.1|2212.1|2
1621607010000|2021-05-21 14:23:30|2197.6|2191.6|2198|2192|2198|2192|2197.6|2191.6|2
1621607030000|2021-05-21 14:23:50|2198.1|2192.1|2198.1|2192.1|2198.1|2192.1|2198.1|2192.1|1
1621597990000|2021-05-21 11:53:10|2217.9|2211.9|2217.5|2211.5|2217.9|2211.9|2217.5|2211.5|3
1621607040000|2021-05-21 14:24:00|2198|2192|2197.9|2191.9|2198|2192|2197.9|2191.9|2
1621598000000|2021-05-21 11:53:20|2216.8|2210.8|2217.1|2211.1|2217.1|2211.1|2216.8|2210.8|2
1621607050000|2021-05-21 14:24:10|2198.3|2192.3|2197.8|2191.8|2198.5|2192.5|2197.8|2191.8|3
1621607080000|2021-05-21 14:24:40|2198|2192|2198|2192|2198|2192|2198|2192|1
1621598010000|2021-05-21 11:53:30|2217.3|2211.3|2219.5|2213.5|2219.5|2213.5|2217.3|2211.3|2
1621607090000|2021-05-21 14:24:50|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|1
1621598030000|2021-05-21 11:53:50|2219.3|2213.3|2218.5|2212.5|2219.3|2213.3|2218.5|2212.5|4
1621607100000|2021-05-21 14:25:00|2197.5|2191.5|2197.6|2191.6|2197.6|2191.6|2197.4|2191.4|3
1621598040000|2021-05-21 11:54:00|2218.4|2212.4|2218.3|2212.3|2218.4|2212.4|2218.3|2212.3|2
1621607110000|2021-05-21 14:25:10|2197.8|2191.8|2197.9|2191.9|2198.1|2192.1|2197.8|2191.8|4
1621607140000|2021-05-21 14:25:40|2198.1|2192.1|2199.6|2193.6|2199.6|2193.6|2198.1|2192.1|3
1621598070000|2021-05-21 11:54:30|2217.8|2211.8|2218|2212|2218|2212|2217.8|2211.8|2
1621607160000|2021-05-21 14:26:00|2199.5|2193.5|2199.8|2193.8|2199.8|2193.8|2199.5|2193.5|2
1621607170000|2021-05-21 14:26:10|2199.9|2193.9|2201|2195|2201|2195|2199.9|2193.9|4
1621598100000|2021-05-21 11:55:00|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|1
1621607180000|2021-05-21 14:26:20|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|1
1621607190000|2021-05-21 14:26:30|2201|2195|2201.3|2195.3|2201.3|2195.3|2201|2195|2
1621598110000|2021-05-21 11:55:10|2217.3|2211.3|2216.9|2210.9|2217.3|2211.3|2216.9|2210.9|2
1621607200000|2021-05-21 14:26:40|2201|2195|2199.5|2193.5|2201|2195|2199.5|2193.5|3
1621607220000|2021-05-21 14:27:00|2199.8|2193.8|2199.5|2193.5|2199.8|2193.8|2199.5|2193.5|2
1621598130000|2021-05-21 11:55:30|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|1
1621607240000|2021-05-21 14:27:20|2198.8|2192.8|2200.3|2194.3|2200.3|2194.3|2198.8|2192.8|2
1621607250000|2021-05-21 14:27:30|2200|2194|2200|2194|2200|2194|2200|2194|1
1621598160000|2021-05-21 11:56:00|2216.4|2210.4|2216|2210|2216.4|2210.4|2216|2210|3
1621607270000|2021-05-21 14:27:50|2200.6|2194.6|2200.3|2194.3|2200.6|2194.6|2200.3|2194.3|2
1621607290000|2021-05-21 14:28:10|2200.5|2194.5|2201|2195|2201|2195|2200.5|2194.5|3
1621598170000|2021-05-21 11:56:10|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|1
1621607300000|2021-05-21 14:28:20|2201.1|2195.1|2202|2196|2202|2196|2201.1|2195.1|5
1621607310000|2021-05-21 14:28:30|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|1
1621598190000|2021-05-21 11:56:30|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|1
1621607320000|2021-05-21 14:28:40|2203|2197|2203.5|2197.5|2203.5|2197.5|2203|2197|2
1621607330000|2021-05-21 14:28:50|2203.6|2197.6|2203.6|2197.6|2203.6|2197.6|2203.6|2197.6|1
1621607340000|2021-05-21 14:29:00|2203.5|2197.5|2203.3|2197.3|2203.5|2197.5|2202.8|2196.8|4
1621598270000|2021-05-21 11:57:50|2216|2210|2216|2210|2216|2210|2216|2210|1
1621607370000|2021-05-21 14:29:30|2202.9|2196.9|2202.8|2196.8|2202.9|2196.9|2202.8|2196.8|2
1621607390000|2021-05-21 14:29:50|2203.3|2197.3|2203.1|2197.1|2203.3|2197.3|2202.9|2196.9|4
1621598370000|2021-05-21 11:59:30|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|1
1621607400000|2021-05-21 14:30:00|2203|2197|2201.8|2195.8|2203|2197|2201.8|2195.8|2
1621607410000|2021-05-21 14:30:10|2202|2196|2202.3|2196.3|2202.3|2196.3|2202|2196|2
1621598440000|2021-05-21 12:00:40|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|1
1621607420000|2021-05-21 14:30:20|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|1
1621607440000|2021-05-21 14:30:40|2202.8|2196.8|2203.3|2197.3|2203.3|2197.3|2202.8|2196.8|3
1621598460000|2021-05-21 12:01:00|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|1
1621607480000|2021-05-21 14:31:20|2203|2197|2203|2197|2203|2197|2203|2197|1
1621598470000|2021-05-21 12:01:10|2216|2210|2216|2210|2216|2210|2216|2210|1
1621607490000|2021-05-21 14:31:30|2203.3|2197.3|2203.8|2197.8|2203.8|2197.8|2203.3|2197.3|3
1621607500000|2021-05-21 14:31:40|2203.9|2197.9|2204.9|2198.9|2204.9|2198.9|2203.8|2197.8|10
1621598480000|2021-05-21 12:01:20|2215.8|2209.8|2214.5|2208.5|2215.8|2209.8|2214.5|2208.5|2
1621607510000|2021-05-21 14:31:50|2205|2199|2205.1|2199.1|2205.1|2199.1|2205|2199|2
1621598510000|2021-05-21 12:01:50|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|1
1621607520000|2021-05-21 14:32:00|2204.9|2198.9|2204.9|2198.9|2204.9|2198.9|2204.9|2198.9|1
1621598520000|2021-05-21 12:02:00|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|1
1621607560000|2021-05-21 14:32:40|2205.3|2199.3|2204.9|2198.9|2205.4|2199.4|2204.8|2198.8|4
1621598530000|2021-05-21 12:02:10|2214.5|2208.5|2214.3|2208.3|2214.5|2208.5|2213.6|2207.6|3
1621607590000|2021-05-21 14:33:10|2205.1|2199.1|2205.3|2199.3|2205.3|2199.3|2205.1|2199.1|2
1621598540000|2021-05-21 12:02:20|2214.4|2208.4|2215.5|2209.5|2215.5|2209.5|2214.4|2208.4|2
1621607600000|2021-05-21 14:33:20|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|1
1621607610000|2021-05-21 14:33:30|2205.8|2199.8|2206.3|2200.3|2206.3|2200.3|2205.8|2199.8|3
1621598550000|2021-05-21 12:02:30|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|1
1621607620000|2021-05-21 14:33:40|2206.5|2200.5|2207.4|2201.4|2207.5|2201.5|2206.5|2200.5|3
1621607640000|2021-05-21 14:34:00|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|1
1621598560000|2021-05-21 12:02:40|2215.1|2209.1|2214.5|2208.5|2215.1|2209.1|2214.5|2208.5|2
1621607650000|2021-05-21 14:34:10|2207.8|2201.8|2207.8|2201.8|2207.9|2201.9|2207.8|2201.8|3
1621598570000|2021-05-21 12:02:50|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|1
1621607660000|2021-05-21 14:34:20|2207.9|2201.9|2207.8|2201.8|2208.3|2202.3|2207.8|2201.8|3
1621598580000|2021-05-21 12:03:00|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|1
1621607670000|2021-05-21 14:34:30|2208|2202|2207.9|2201.9|2208|2202|2207.8|2201.8|3
1621598600000|2021-05-21 12:03:20|2214.4|2208.4|2214.1|2208.1|2214.4|2208.4|2214.1|2208.1|2
1621607680000|2021-05-21 14:34:40|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|1
1621607690000|2021-05-21 14:34:50|2207.5|2201.5|2205.8|2199.8|2207.5|2201.5|2205.8|2199.8|3
1621598610000|2021-05-21 12:03:30|2214.5|2208.5|2214|2208|2214.5|2208.5|2214|2208|2
1621607700000|2021-05-21 14:35:00|2205.5|2199.5|2203.8|2197.8|2205.5|2199.5|2203.5|2197.5|5
1621607710000|2021-05-21 14:35:10|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|1
1621598630000|2021-05-21 12:03:50|2213.8|2207.8|2213.9|2207.9|2213.9|2207.9|2213.8|2207.8|2
1621607720000|2021-05-21 14:35:20|2204.3|2198.3|2204.1|2198.1|2204.3|2198.3|2204.1|2198.1|2
1621607730000|2021-05-21 14:35:30|2204.3|2198.3|2204.1|2198.1|2204.3|2198.3|2204.1|2198.1|2
1621598670000|2021-05-21 12:04:30|2213.5|2207.5|2211.3|2205.3|2213.5|2207.5|2211.3|2205.3|3
1621607760000|2021-05-21 14:36:00|2204|2198|2202.8|2196.8|2204|2198|2202.8|2196.8|3
1621607780000|2021-05-21 14:36:20|2203|2197|2203|2197|2203.4|2197.4|2203|2197|3
1621598680000|2021-05-21 12:04:40|2211.5|2205.5|2211.9|2205.9|2212|2206|2211.5|2205.5|4
1621607800000|2021-05-21 14:36:40|2202.8|2196.8|2201.9|2195.9|2202.8|2196.8|2201.9|2195.9|3
1621598690000|2021-05-21 12:04:50|2212|2206|2212|2206|2212|2206|2212|2206|1
1621607810000|2021-05-21 14:36:50|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|2201.5|2195.5|3
1621607820000|2021-05-21 14:37:00|2201.5|2195.5|2201.3|2195.3|2201.5|2195.5|2201.3|2195.3|2
1621607840000|2021-05-21 14:37:20|2201.4|2195.4|2200.8|2194.8|2201.5|2195.5|2200.8|2194.8|4
1621598700000|2021-05-21 12:05:00|2211.9|2205.9|2210.5|2204.5|2211.9|2205.9|2210.5|2204.5|4
1621607860000|2021-05-21 14:37:40|2200.5|2194.5|2201.8|2195.8|2201.8|2195.8|2200|2194|5
1621607880000|2021-05-21 14:38:00|2201.4|2195.4|2200|2194|2201.4|2195.4|2200|2194|5
1621598710000|2021-05-21 12:05:10|2210.6|2204.6|2212|2206|2212.1|2206.1|2210.6|2204.6|4
1621607890000|2021-05-21 14:38:10|2200.4|2194.4|2200|2194|2200.4|2194.4|2200|2194|2
1621607910000|2021-05-21 14:38:30|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|1
1621598720000|2021-05-21 12:05:20|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|1
1621607920000|2021-05-21 14:38:40|2199.8|2193.8|2199.6|2193.6|2199.8|2193.8|2199.6|2193.6|2
1621607930000|2021-05-21 14:38:50|2199|2193|2200|2194|2200|2194|2198.8|2192.8|5
1621598730000|2021-05-21 12:05:30|2212.3|2206.3|2212.4|2206.4|2212.5|2206.5|2212.3|2206.3|3
1621607950000|2021-05-21 14:39:10|2199.8|2193.8|2200|2194|2200.3|2194.3|2199.8|2193.8|4
1621607970000|2021-05-21 14:39:30|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|1
1621598740000|2021-05-21 12:05:40|2212|2206|2212|2206|2212|2206|2212|2206|1
1621607980000|2021-05-21 14:39:40|2199.9|2193.9|2200|2194|2200|2194|2199.9|2193.9|2
1621607990000|2021-05-21 14:39:50|2200.3|2194.3|2200.8|2194.8|2200.8|2194.8|2200.3|2194.3|2
1621598750000|2021-05-21 12:05:50|2211.9|2205.9|2211.5|2205.5|2211.9|2205.9|2211.5|2205.5|2
1621608000000|2021-05-21 14:40:00|2200.5|2194.5|2200|2194|2200.5|2194.5|2200|2194|2
1621608010000|2021-05-21 14:40:10|2200.3|2194.3|2200|2194|2200.4|2194.4|2200|2194|3
1621598760000|2021-05-21 12:06:00|2211.4|2205.4|2211.3|2205.3|2211.4|2205.4|2211.3|2205.3|2
1621608030000|2021-05-21 14:40:30|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|1
1621608040000|2021-05-21 14:40:40|2200|2194|2200|2194|2200|2194|2200|2194|1
1621598770000|2021-05-21 12:06:10|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|1
1621608060000|2021-05-21 14:41:00|2200.3|2194.3|2200|2194|2200.3|2194.3|2200|2194|2
1621608090000|2021-05-21 14:41:30|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|1
1621598780000|2021-05-21 12:06:20|2212|2206|2211.9|2205.9|2212|2206|2211.9|2205.9|2
1621608100000|2021-05-21 14:41:40|2200|2194|2200|2194|2200|2194|2200|2194|1
1621608120000|2021-05-21 14:42:00|2200.3|2194.3|2200.4|2194.4|2200.6|2194.6|2200.3|2194.3|5
1621598790000|2021-05-21 12:06:30|2212|2206|2212|2206|2212|2206|2212|2206|1
1621608130000|2021-05-21 14:42:10|2200.6|2194.6|2201.8|2195.8|2201.8|2195.8|2200.6|2194.6|5
1621608140000|2021-05-21 14:42:20|2201.3|2195.3|2200.4|2194.4|2201.3|2195.3|2200.4|2194.4|5
1621598810000|2021-05-21 12:06:50|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|1
1621608150000|2021-05-21 14:42:30|2200.5|2194.5|2200.8|2194.8|2201|2195|2200.5|2194.5|3
1621608160000|2021-05-21 14:42:40|2201|2195|2201|2195|2201|2195|2201|2195|1
1621598820000|2021-05-21 12:07:00|2212.3|2206.3|2212|2206|2212.3|2206.3|2211.5|2205.5|6
1621608170000|2021-05-21 14:42:50|2200.8|2194.8|2200.9|2194.9|2200.9|2194.9|2200.4|2194.4|4
1621608180000|2021-05-21 14:43:00|2201|2195|2199.6|2193.6|2201|2195|2199.6|2193.6|7
1621598840000|2021-05-21 12:07:20|2211.9|2205.9|2211.5|2205.5|2212|2206|2211.5|2205.5|4
1621608220000|2021-05-21 14:43:40|2199.8|2193.8|2199.9|2193.9|2199.9|2193.9|2199.8|2193.8|2
1621608230000|2021-05-21 14:43:50|2200.1|2194.1|2200.5|2194.5|2200.5|2194.5|2200|2194|5
1621598850000|2021-05-21 12:07:30|2211.4|2205.4|2211.1|2205.1|2211.4|2205.4|2211|2205|3
1621608250000|2021-05-21 14:44:10|2200.8|2194.8|2201.3|2195.3|2201.3|2195.3|2200.8|2194.8|4
1621608260000|2021-05-21 14:44:20|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|1
1621598860000|2021-05-21 12:07:40|2210.9|2204.9|2210.5|2204.5|2210.9|2204.9|2210.5|2204.5|5
1621608270000|2021-05-21 14:44:30|2201|2195|2201|2195|2201|2195|2201|2195|1
1621608280000|2021-05-21 14:44:40|2200.8|2194.8|2201.6|2195.6|2201.6|2195.6|2200.8|2194.8|2
1621598870000|2021-05-21 12:07:50|2210|2204|2210.3|2204.3|2210.3|2204.3|2210|2204|2
1621608290000|2021-05-21 14:44:50|2201.5|2195.5|2201.4|2195.4|2202|2196|2201.3|2195.3|7
1621608300000|2021-05-21 14:45:00|2201|2195|2199.8|2193.8|2201|2195|2199.8|2193.8|3
1621598880000|2021-05-21 12:08:00|2210|2204|2209.4|2203.4|2210|2204|2209.4|2203.4|4
1621608310000|2021-05-21 14:45:10|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|1
1621608350000|2021-05-21 14:45:50|2200|2194|2199.9|2193.9|2200|2194|2199.9|2193.9|4
1621598890000|2021-05-21 12:08:10|2209.3|2203.3|2209|2203|2209.3|2203.3|2209|2203|4
1621608370000|2021-05-21 14:46:10|2200|2194|2201.3|2195.3|2201.3|2195.3|2200|2194|4
1621608390000|2021-05-21 14:46:30|2201.1|2195.1|2200.9|2194.9|2201.1|2195.1|2200.9|2194.9|2
1621598910000|2021-05-21 12:08:30|2209.1|2203.1|2209.8|2203.8|2209.8|2203.8|2209.1|2203.1|3
1621608400000|2021-05-21 14:46:40|2201.3|2195.3|2202.1|2196.1|2202.3|2196.3|2201.3|2195.3|5
1621598920000|2021-05-21 12:08:40|2209.4|2203.4|2209.3|2203.3|2209.4|2203.4|2209.3|2203.3|2
1621608410000|2021-05-21 14:46:50|2202.3|2196.3|2202.9|2196.9|2203.1|2197.1|2202.3|2196.3|7
1621598950000|2021-05-21 12:09:10|2209|2203|2208.8|2202.8|2209|2203|2208.8|2202.8|3
1621608430000|2021-05-21 14:47:10|2203|2197|2203.1|2197.1|2203.1|2197.1|2203|2197|2
1621608440000|2021-05-21 14:47:20|2202.9|2196.9|2202.8|2196.8|2202.9|2196.9|2202.8|2196.8|2
1621598970000|2021-05-21 12:09:30|2208.4|2202.4|2208.3|2202.3|2208.4|2202.4|2208.3|2202.3|2
1621608460000|2021-05-21 14:47:40|2203|2197|2203.3|2197.3|2203.3|2197.3|2203|2197|2
1621598980000|2021-05-21 12:09:40|2208.8|2202.8|2209|2203|2209|2203|2208.8|2202.8|2
1621608470000|2021-05-21 14:47:50|2203.8|2197.8|2202.5|2196.5|2203.9|2197.9|2202.5|2196.5|4
1621608480000|2021-05-21 14:48:00|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|1
1621599000000|2021-05-21 12:10:00|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|1
1621608490000|2021-05-21 14:48:10|2202|2196|2201.8|2195.8|2202|2196|2201.8|2195.8|2
1621608510000|2021-05-21 14:48:30|2201.6|2195.6|2201.8|2195.8|2202.5|2196.5|2201.3|2195.3|7
1621599010000|2021-05-21 12:10:10|2209.1|2203.1|2210|2204|2210|2204|2209.1|2203.1|3
1621608540000|2021-05-21 14:49:00|2201.1|2195.1|2201|2195|2201.1|2195.1|2200.8|2194.8|3
1621608560000|2021-05-21 14:49:20|2201.3|2195.3|2202.8|2196.8|2202.8|2196.8|2201.3|2195.3|2
1621599020000|2021-05-21 12:10:20|2209.8|2203.8|2209.9|2203.9|2209.9|2203.9|2209.8|2203.8|2
1621608570000|2021-05-21 14:49:30|2203.1|2197.1|2203.3|2197.3|2204|2198|2203.1|2197.1|9
1621608580000|2021-05-21 14:49:40|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|1
1621599030000|2021-05-21 12:10:30|2209.6|2203.6|2209.4|2203.4|2209.6|2203.6|2208.8|2202.8|5
1621608590000|2021-05-21 14:49:50|2203.8|2197.8|2203.3|2197.3|2204|2198|2203.3|2197.3|5
1621599040000|2021-05-21 12:10:40|2209.3|2203.3|2208.8|2202.8|2209.3|2203.3|2208.8|2202.8|2
1621608610000|2021-05-21 14:50:10|2203.5|2197.5|2204.1|2198.1|2204.5|2198.5|2203.5|2197.5|7
1621608620000|2021-05-21 14:50:20|2204|2198|2204.4|2198.4|2204.4|2198.4|2204|2198|4
1621599060000|2021-05-21 12:11:00|2208.5|2202.5|2208|2202|2208.5|2202.5|2208|2202|4
1621608630000|2021-05-21 14:50:30|2204.3|2198.3|2205.1|2199.1|2205.3|2199.3|2204.3|2198.3|6
1621608640000|2021-05-21 14:50:40|2205|2199|2205|2199|2205.1|2199.1|2205|2199|3
1621599070000|2021-05-21 12:11:10|2208.5|2202.5|2207.6|2201.6|2208.5|2202.5|2207.6|2201.6|5
1621608650000|2021-05-21 14:50:50|2206.1|2200.1|2205.8|2199.8|2206.1|2200.1|2205.8|2199.8|3
1621599080000|2021-05-21 12:11:20|2207.5|2201.5|2207.3|2201.3|2207.5|2201.5|2207.3|2201.3|2
1621608670000|2021-05-21 14:51:10|2205.5|2199.5|2205|2199|2205.5|2199.5|2205|2199|2
1621599110000|2021-05-21 12:11:50|2207.5|2201.5|2207.3|2201.3|2207.5|2201.5|2207.3|2201.3|2
1621608680000|2021-05-21 14:51:20|2205.5|2199.5|2205|2199|2205.5|2199.5|2205|2199|2
1621599120000|2021-05-21 12:12:00|2207.5|2201.5|2207.8|2201.8|2207.8|2201.8|2207.5|2201.5|3
1621608700000|2021-05-21 14:51:40|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|1
1621599130000|2021-05-21 12:12:10|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|1
1621608710000|2021-05-21 14:51:50|2205|2199|2205|2199|2205|2199|2205|2199|1
1621599140000|2021-05-21 12:12:20|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|1
1621608720000|2021-05-21 14:52:00|2204.5|2198.5|2202.4|2196.4|2204.5|2198.5|2202.3|2196.3|9
1621599160000|2021-05-21 12:12:40|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|1
1621608730000|2021-05-21 14:52:10|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|1
1621599170000|2021-05-21 12:12:50|2207.4|2201.4|2206.8|2200.8|2207.4|2201.4|2206.8|2200.8|2
1621608740000|2021-05-21 14:52:20|2202.5|2196.5|2202.5|2196.5|2202.8|2196.8|2202.3|2196.3|5
1621599180000|2021-05-21 12:13:00|2207.6|2201.6|2208.3|2202.3|2208.3|2202.3|2207.6|2201.6|4
1621608750000|2021-05-21 14:52:30|2202.4|2196.4|2201.5|2195.5|2202.4|2196.4|2200.8|2194.8|8
1621608790000|2021-05-21 14:53:10|2201.8|2195.8|2202.3|2196.3|2202.3|2196.3|2201.8|2195.8|2
1621599210000|2021-05-21 12:13:30|2208|2202|2208|2202|2208|2202|2207.3|2201.3|4
1621608800000|2021-05-21 14:53:20|2202.6|2196.6|2202.3|2196.3|2203.8|2197.8|2202.3|2196.3|12
1621608810000|2021-05-21 14:53:30|2202|2196|2201.5|2195.5|2202|2196|2201.5|2195.5|2
1621608820000|2021-05-21 14:53:40|2201.4|2195.4|2200.9|2194.9|2201.4|2195.4|2200.9|2194.9|4
1621599220000|2021-05-21 12:13:40|2207.8|2201.8|2208|2202|2208|2202|2207.8|2201.8|2
1621608850000|2021-05-21 14:54:10|2201|2195|2201.1|2195.1|2202|2196|2201|2195|7
1621599240000|2021-05-21 12:14:00|2207.8|2201.8|2207.5|2201.5|2207.8|2201.8|2207.5|2201.5|2
1621608860000|2021-05-21 14:54:20|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|1
1621599270000|2021-05-21 12:14:30|2207.3|2201.3|2206.8|2200.8|2207.3|2201.3|2206.8|2200.8|2
1621608880000|2021-05-21 14:54:40|2201.1|2195.1|2200.9|2194.9|2201.1|2195.1|2200.9|2194.9|2
1621608890000|2021-05-21 14:54:50|2201|2195|2200.8|2194.8|2201.1|2195.1|2200.8|2194.8|4
1621599320000|2021-05-21 12:15:20|2206.9|2200.9|2206.8|2200.8|2207.3|2201.3|2206.4|2200.4|8
1621599330000|2021-05-21 12:15:30|2207|2201|2207.5|2201.5|2207.5|2201.5|2207|2201|3
1621608900000|2021-05-21 14:55:00|2200.6|2194.6|2201.5|2195.5|2201.5|2195.5|2200.6|2194.6|7
1621599340000|2021-05-21 12:15:40|2207.8|2201.8|2208.1|2202.1|2208.3|2202.3|2207.8|2201.8|4
1621608910000|2021-05-21 14:55:10|2201.9|2195.9|2201.1|2195.1|2201.9|2195.9|2201.1|2195.1|3
1621599350000|2021-05-21 12:15:50|2208|2202|2207.8|2201.8|2208|2202|2207.8|2201.8|2
1621608920000|2021-05-21 14:55:20|2201|2195|2200.6|2194.6|2201|2195|2200.6|2194.6|2
1621608930000|2021-05-21 14:55:30|2200.4|2194.4|2200.8|2194.8|2200.8|2194.8|2200.1|2194.1|4
1621599370000|2021-05-21 12:16:10|2207.4|2201.4|2206.9|2200.9|2207.4|2201.4|2206.6|2200.6|3
1621608940000|2021-05-21 14:55:40|2200.9|2194.9|2201.1|2195.1|2201.1|2195.1|2200.9|2194.9|2
1621608950000|2021-05-21 14:55:50|2200.8|2194.8|2200.5|2194.5|2200.8|2194.8|2200.5|2194.5|2
1621599380000|2021-05-21 12:16:20|2207.3|2201.3|2208.5|2202.5|2208.5|2202.5|2207.3|2201.3|2
1621608960000|2021-05-21 14:56:00|2200.3|2194.3|2199.4|2193.4|2200.3|2194.3|2198.8|2192.8|4
1621608970000|2021-05-21 14:56:10|2199.5|2193.5|2199.6|2193.6|2199.6|2193.6|2198.8|2192.8|7
1621599420000|2021-05-21 12:17:00|2208.3|2202.3|2208.5|2202.5|2208.5|2202.5|2208.3|2202.3|2
1621608990000|2021-05-21 14:56:30|2199.5|2193.5|2198.6|2192.6|2199.5|2193.5|2198.5|2192.5|3
1621609010000|2021-05-21 14:56:50|2198.3|2192.3|2197.1|2191.1|2198.3|2192.3|2197|2191|4
1621599430000|2021-05-21 12:17:10|2209.4|2203.4|2208.6|2202.6|2209.5|2203.5|2208.6|2202.6|4
1621609020000|2021-05-21 14:57:00|2196.8|2190.8|2196.4|2190.4|2196.8|2190.8|2196.1|2190.1|8
1621599440000|2021-05-21 12:17:20|2209.4|2203.4|2209.5|2203.5|2209.5|2203.5|2209.4|2203.4|2
1621609030000|2021-05-21 14:57:10|2196.5|2190.5|2196.3|2190.3|2196.5|2190.5|2196.3|2190.3|2
1621599450000|2021-05-21 12:17:30|2209.4|2203.4|2209.4|2203.4|2209.6|2203.6|2209.4|2203.4|4
1621609050000|2021-05-21 14:57:30|2196.1|2190.1|2195.8|2189.8|2196.1|2190.1|2195.8|2189.8|2
1621599460000|2021-05-21 12:17:40|2209.5|2203.5|2209.3|2203.3|2209.5|2203.5|2209.1|2203.1|3
1621609070000|2021-05-21 14:57:50|2196|2190|2196.3|2190.3|2196.8|2190.8|2196|2190|5
1621609080000|2021-05-21 14:58:00|2196.8|2190.8|2196.3|2190.3|2196.8|2190.8|2196.3|2190.3|2
1621599470000|2021-05-21 12:17:50|2209.4|2203.4|2209.4|2203.4|2209.8|2203.8|2209.4|2203.4|3
1621609100000|2021-05-21 14:58:20|2197.1|2191.1|2197.4|2191.4|2197.4|2191.4|2197.1|2191.1|2
1621609110000|2021-05-21 14:58:30|2197.8|2191.8|2197.6|2191.6|2197.8|2191.8|2197.5|2191.5|3
1621599490000|2021-05-21 12:18:10|2209.1|2203.1|2208.9|2202.9|2209.1|2203.1|2208.9|2202.9|2
1621609120000|2021-05-21 14:58:40|2197.8|2191.8|2198.4|2192.4|2198.5|2192.5|2197.8|2191.8|3
1621609130000|2021-05-21 14:58:50|2198.3|2192.3|2198|2192|2198.8|2192.8|2197|2191|8
1621599500000|2021-05-21 12:18:20|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|1
1621609140000|2021-05-21 14:59:00|2197.3|2191.3|2197.4|2191.4|2197.4|2191.4|2197.3|2191.3|2
1621609150000|2021-05-21 14:59:10|2197.8|2191.8|2197.9|2191.9|2197.9|2191.9|2197.8|2191.8|2
1621599510000|2021-05-21 12:18:30|2209|2203|2209|2203|2209|2203|2209|2203|1
1621609160000|2021-05-21 14:59:20|2197.8|2191.8|2199.3|2193.3|2199.3|2193.3|2197.8|2191.8|6
1621609170000|2021-05-21 14:59:30|2199.5|2193.5|2200.6|2194.6|2200.6|2194.6|2199.5|2193.5|7
1621599560000|2021-05-21 12:19:20|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|1
1621609180000|2021-05-21 14:59:40|2200.4|2194.4|2198|2192|2200.5|2194.5|2197.9|2191.9|7
1621609190000|2021-05-21 14:59:50|2198.1|2192.1|2197.6|2191.6|2198.1|2192.1|2197.6|2191.6|3
1621609200000|2021-05-21 15:00:00|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|1
1621599570000|2021-05-21 12:19:30|2208.5|2202.5|2208.8|2202.8|2208.8|2202.8|2208.5|2202.5|2
1621609210000|2021-05-21 15:00:10|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|1
1621609240000|2021-05-21 15:00:40|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|1
1621599600000|2021-05-21 12:20:00|2208.5|2202.5|2208.8|2202.8|2208.8|2202.8|2208.5|2202.5|2
1621609250000|2021-05-21 15:00:50|2198|2192|2198.3|2192.3|2198.3|2192.3|2198|2192|2
1621599620000|2021-05-21 12:20:20|2208.9|2202.9|2209.1|2203.1|2209.1|2203.1|2208.9|2202.9|3
1621609260000|2021-05-21 15:01:00|2199.8|2193.8|2201|2195|2201|2195|2199.8|2193.8|6
1621599630000|2021-05-21 12:20:30|2209.3|2203.3|2210|2204|2210|2204|2209.3|2203.3|2
1621609270000|2021-05-21 15:01:10|2200.8|2194.8|2200.3|2194.3|2200.8|2194.8|2199.9|2193.9|5
1621599640000|2021-05-21 12:20:40|2209.9|2203.9|2210.3|2204.3|2210.5|2204.5|2209.9|2203.9|4
1621609280000|2021-05-21 15:01:20|2198.9|2192.9|2198.3|2192.3|2198.9|2192.9|2198.1|2192.1|4
1621599650000|2021-05-21 12:20:50|2210|2204|2210|2204|2210|2204|2210|2204|1
1621609290000|2021-05-21 15:01:30|2198|2192|2197.8|2191.8|2198|2192|2197.8|2191.8|2
1621599660000|2021-05-21 12:21:00|2210.3|2204.3|2210.6|2204.6|2210.6|2204.6|2210.3|2204.3|2
1621609300000|2021-05-21 15:01:40|2197.5|2191.5|2198.1|2192.1|2198.1|2192.1|2197.5|2191.5|4
1621599670000|2021-05-21 12:21:10|2210.1|2204.1|2209.6|2203.6|2210.1|2204.1|2209.6|2203.6|6
1621609310000|2021-05-21 15:01:50|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|1
1621599680000|2021-05-21 12:21:20|2209.5|2203.5|2209.8|2203.8|2209.8|2203.8|2208.8|2202.8|6
1621609320000|2021-05-21 15:02:00|2198.4|2192.4|2198.5|2192.5|2198.5|2192.5|2198.4|2192.4|2
1621599690000|2021-05-21 12:21:30|2209.5|2203.5|2209.3|2203.3|2209.5|2203.5|2209.3|2203.3|2
1621609330000|2021-05-21 15:02:10|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|1
1621599700000|2021-05-21 12:21:40|2209.4|2203.4|2209.8|2203.8|2209.8|2203.8|2209.4|2203.4|2
1621609350000|2021-05-21 15:02:30|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|1
1621599710000|2021-05-21 12:21:50|2209.5|2203.5|2209.3|2203.3|2209.5|2203.5|2209.3|2203.3|2
1621609360000|2021-05-21 15:02:40|2197.3|2191.3|2195.8|2189.8|2197.3|2191.3|2195.5|2189.5|8
1621609370000|2021-05-21 15:02:50|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|1
1621599720000|2021-05-21 12:22:00|2209|2203|2209.1|2203.1|2209.1|2203.1|2209|2203|2
1621609400000|2021-05-21 15:03:20|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|1
1621609420000|2021-05-21 15:03:40|2195|2189|2194.5|2188.5|2195.3|2189.3|2194.5|2188.5|4
1621599730000|2021-05-21 12:22:10|2208.8|2202.8|2208.6|2202.6|2208.8|2202.8|2208.6|2202.6|2
1621609430000|2021-05-21 15:03:50|2194.8|2188.8|2194.8|2188.8|2195|2189|2194.8|2188.8|4
1621599740000|2021-05-21 12:22:20|2209.3|2203.3|2209.4|2203.4|2209.4|2203.4|2209.3|2203.3|2
1621609450000|2021-05-21 15:04:10|2195|2189|2195.3|2189.3|2195.3|2189.3|2195|2189|2
1621599750000|2021-05-21 12:22:30|2209.3|2203.3|2209.1|2203.1|2209.3|2203.3|2208.8|2202.8|5
1621609460000|2021-05-21 15:04:20|2195.5|2189.5|2194.8|2188.8|2195.5|2189.5|2194.8|2188.8|3
1621599780000|2021-05-21 12:23:00|2208.8|2202.8|2209.8|2203.8|2209.8|2203.8|2208.8|2202.8|3
1621609470000|2021-05-21 15:04:30|2195|2189|2195.1|2189.1|2195.5|2189.5|2194.8|2188.8|7
1621599800000|2021-05-21 12:23:20|2210|2204|2210.1|2204.1|2210.4|2204.4|2210|2204|4
1621609480000|2021-05-21 15:04:40|2195|2189|2194.5|2188.5|2195|2189|2194.5|2188.5|3
1621599830000|2021-05-21 12:23:50|2210.3|2204.3|2211.4|2205.4|2211.4|2205.4|2210.3|2204.3|6
1621599840000|2021-05-21 12:24:00|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|1
1621609510000|2021-05-21 15:05:10|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|1
1621609520000|2021-05-21 15:05:20|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|1
1621599900000|2021-05-21 12:25:00|2210.8|2204.8|2209.6|2203.6|2210.8|2204.8|2209.3|2203.3|6
1621609530000|2021-05-21 15:05:30|2194.8|2188.8|2194.9|2188.9|2194.9|2188.9|2194.8|2188.8|2
1621599920000|2021-05-21 12:25:20|2209.4|2203.4|2209.5|2203.5|2209.5|2203.5|2209.4|2203.4|2
1621609550000|2021-05-21 15:05:50|2195|2189|2195.3|2189.3|2195.3|2189.3|2195|2189|2
1621599930000|2021-05-21 12:25:30|2209.4|2203.4|2209.6|2203.6|2209.6|2203.6|2209.1|2203.1|5
1621609580000|2021-05-21 15:06:20|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|1
1621599940000|2021-05-21 12:25:40|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|1
1621609590000|2021-05-21 15:06:30|2195.8|2189.8|2196.6|2190.6|2197|2191|2195.8|2189.8|4
1621599970000|2021-05-21 12:26:10|2209.4|2203.4|2209.5|2203.5|2209.5|2203.5|2209.1|2203.1|4
1621609610000|2021-05-21 15:06:50|2196.5|2190.5|2194.8|2188.8|2196.5|2190.5|2194.8|2188.8|3
1621599980000|2021-05-21 12:26:20|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|1
1621609640000|2021-05-21 15:07:20|2194.5|2188.5|2194.4|2188.4|2194.9|2188.9|2194.3|2188.3|5
1621599990000|2021-05-21 12:26:30|2209.4|2203.4|2209.6|2203.6|2209.6|2203.6|2209.4|2203.4|3
1621609650000|2021-05-21 15:07:30|2194.1|2188.1|2194.1|2188.1|2194.1|2188.1|2194.1|2188.1|1
1621600000000|2021-05-21 12:26:40|2210|2204|2210|2204|2210|2204|2210|2204|1
1621609670000|2021-05-21 15:07:50|2193.9|2187.9|2193.6|2187.6|2193.9|2187.9|2193.6|2187.6|3
1621600010000|2021-05-21 12:26:50|2209.8|2203.8|2209.8|2203.8|2210|2204|2209.8|2203.8|3
1621609680000|2021-05-21 15:08:00|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|1
1621609700000|2021-05-21 15:08:20|2193.6|2187.6|2194.6|2188.6|2194.6|2188.6|2193.6|2187.6|5
1621600030000|2021-05-21 12:27:10|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|1
1621609720000|2021-05-21 15:08:40|2194.4|2188.4|2193.9|2187.9|2194.4|2188.4|2193.9|2187.9|3
1621609740000|2021-05-21 15:09:00|2194.1|2188.1|2194.1|2188.1|2194.1|2188.1|2194.1|2188.1|1
1621600050000|2021-05-21 12:27:30|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|1
1621609750000|2021-05-21 15:09:10|2193.9|2187.9|2193.8|2187.8|2193.9|2187.9|2193.8|2187.8|2
1621609760000|2021-05-21 15:09:20|2194.3|2188.3|2192.5|2186.5|2194.5|2188.5|2192.5|2186.5|8
1621600070000|2021-05-21 12:27:50|2209|2203|2209.1|2203.1|2209.1|2203.1|2209|2203|2
1621609770000|2021-05-21 15:09:30|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|2191.8|2185.8|5
1621600100000|2021-05-21 12:28:20|2208.9|2202.9|2209.1|2203.1|2209.1|2203.1|2208.9|2202.9|2
1621609780000|2021-05-21 15:09:40|2192|2186|2192|2186|2192.3|2186.3|2192|2186|4
1621600120000|2021-05-21 12:28:40|2209|2203|2209|2203|2209|2203|2209|2203|1
1621609790000|2021-05-21 15:09:50|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1621600130000|2021-05-21 12:28:50|2208.5|2202.5|2209.1|2203.1|2209.1|2203.1|2208.5|2202.5|2
1621609800000|2021-05-21 15:10:00|2191.5|2185.5|2192.3|2186.3|2192.3|2186.3|2191.5|2185.5|3
1621600140000|2021-05-21 12:29:00|2209|2203|2209|2203|2209|2203|2209|2203|1
1621609810000|2021-05-21 15:10:10|2192|2186|2191.9|2185.9|2192|2186|2191.4|2185.4|5
1621600160000|2021-05-21 12:29:20|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|1
1621609820000|2021-05-21 15:10:20|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.5|2185.5|3
1621600180000|2021-05-21 12:29:40|2208.8|2202.8|2208.6|2202.6|2208.8|2202.8|2208.6|2202.6|2
1621609830000|2021-05-21 15:10:30|2191.6|2185.6|2190.3|2184.3|2191.6|2185.6|2190.3|2184.3|4
1621600190000|2021-05-21 12:29:50|2209.4|2203.4|2209.8|2203.8|2209.8|2203.8|2209.4|2203.4|2
1621609840000|2021-05-21 15:10:40|2190.5|2184.5|2190.5|2184.5|2190.6|2184.6|2190.5|2184.5|3
1621609860000|2021-05-21 15:11:00|2190.3|2184.3|2190|2184|2190.3|2184.3|2190|2184|2
1621600230000|2021-05-21 12:30:30|2210|2204|2210.1|2204.1|2210.1|2204.1|2209.3|2203.3|9
1621609870000|2021-05-21 15:11:10|2190.3|2184.3|2191.1|2185.1|2191.1|2185.1|2189.9|2183.9|9
1621600260000|2021-05-21 12:31:00|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|1
1621609890000|2021-05-21 15:11:30|2191.3|2185.3|2191|2185|2191.6|2185.6|2191|2185|7
1621600280000|2021-05-21 12:31:20|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|1
1621609900000|2021-05-21 15:11:40|2190.9|2184.9|2190|2184|2190.9|2184.9|2190|2184|3
1621600340000|2021-05-21 12:32:20|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|1
1621609920000|2021-05-21 15:12:00|2190.5|2184.5|2190.5|2184.5|2190.9|2184.9|2190.5|2184.5|3
1621600380000|2021-05-21 12:33:00|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|1
1621609940000|2021-05-21 15:12:20|2190|2184|2189.3|2183.3|2190|2184|2189.3|2183.3|5
1621600390000|2021-05-21 12:33:10|2209.3|2203.3|2208.5|2202.5|2209.3|2203.3|2208.5|2202.5|2
1621609950000|2021-05-21 15:12:30|2189|2183|2189.3|2183.3|2189.3|2183.3|2189|2183|2
1621600400000|2021-05-21 12:33:20|2208.8|2202.8|2209.5|2203.5|2209.5|2203.5|2208.8|2202.8|2
1621609960000|2021-05-21 15:12:40|2189|2183|2189.8|2183.8|2189.8|2183.8|2189|2183|6
1621600410000|2021-05-21 12:33:30|2209.6|2203.6|2210|2204|2210|2204|2209.6|2203.6|6
1621609970000|2021-05-21 15:12:50|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|1
1621600420000|2021-05-21 12:33:40|2209.8|2203.8|2210|2204|2210|2204|2209.6|2203.6|10
1621609980000|2021-05-21 15:13:00|2189.3|2183.3|2188.9|2182.9|2189.3|2183.3|2188.9|2182.9|3
1621600430000|2021-05-21 12:33:50|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|1
1621610010000|2021-05-21 15:13:30|2188.5|2182.5|2189|2183|2189|2183|2188.5|2182.5|2
1621600450000|2021-05-21 12:34:10|2209.9|2203.9|2210.3|2204.3|2210.3|2204.3|2209.9|2203.9|2
1621610030000|2021-05-21 15:13:50|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|1
1621600480000|2021-05-21 12:34:40|2210|2204|2210|2204|2210|2204|2210|2204|1
1621610040000|2021-05-21 15:14:00|2188.6|2182.6|2188.8|2182.8|2188.8|2182.8|2188.6|2182.6|2
1621600500000|2021-05-21 12:35:00|2210.3|2204.3|2210.5|2204.5|2210.5|2204.5|2210.3|2204.3|3
1621610060000|2021-05-21 15:14:20|2188.5|2182.5|2188.8|2182.8|2188.8|2182.8|2188.5|2182.5|2
1621600510000|2021-05-21 12:35:10|2210.6|2204.6|2210.9|2204.9|2210.9|2204.9|2210.6|2204.6|3
1621610070000|2021-05-21 15:14:30|2189|2183|2189.3|2183.3|2189.3|2183.3|2189|2183|2
1621600520000|2021-05-21 12:35:20|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|1
1621610090000|2021-05-21 15:14:50|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|1
1621600530000|2021-05-21 12:35:30|2211.3|2205.3|2212|2206|2212|2206|2211.3|2205.3|5
1621610100000|2021-05-21 15:15:00|2189.5|2183.5|2190.3|2184.3|2190.3|2184.3|2189.5|2183.5|4
1621600570000|2021-05-21 12:36:10|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|1
1621610110000|2021-05-21 15:15:10|2190.8|2184.8|2189.8|2183.8|2191.8|2185.8|2189.8|2183.8|9
1621600580000|2021-05-21 12:36:20|2211|2205|2210.8|2204.8|2211|2205|2210.8|2204.8|2
1621610120000|2021-05-21 15:15:20|2190|2184|2190.8|2184.8|2191|2185|2190|2184|9
1621600620000|2021-05-21 12:37:00|2210.5|2204.5|2210.6|2204.6|2210.6|2204.6|2210.5|2204.5|2
1621610130000|2021-05-21 15:15:30|2191.1|2185.1|2192.5|2186.5|2192.6|2186.6|2191.1|2185.1|9
1621600650000|2021-05-21 12:37:30|2210.4|2204.4|2209.8|2203.8|2210.4|2204.4|2209.8|2203.8|3
1621610140000|2021-05-21 15:15:40|2194.1|2188.1|2193.8|2187.8|2194.3|2188.3|2193.3|2187.3|8
1621600670000|2021-05-21 12:37:50|2210.3|2204.3|2211|2205|2211|2205|2210.3|2204.3|2
1621610150000|2021-05-21 15:15:50|2193.9|2187.9|2194|2188|2195.3|2189.3|2193.9|2187.9|11
1621600680000|2021-05-21 12:38:00|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|1
1621610160000|2021-05-21 15:16:00|2194.3|2188.3|2192.3|2186.3|2194.3|2188.3|2192.3|2186.3|8
1621600700000|2021-05-21 12:38:20|2211.3|2205.3|2211.5|2205.5|2211.5|2205.5|2211.3|2205.3|2
1621610170000|2021-05-21 15:16:10|2192.5|2186.5|2191|2185|2192.8|2186.8|2191|2185|9
1621600710000|2021-05-21 12:38:30|2211.8|2205.8|2211.9|2205.9|2211.9|2205.9|2211.8|2205.8|2
1621610180000|2021-05-21 15:16:20|2191.1|2185.1|2190.1|2184.1|2191.1|2185.1|2190.1|2184.1|10
1621600720000|2021-05-21 12:38:40|2212|2206|2211.9|2205.9|2212|2206|2211.8|2205.8|3
1621610190000|2021-05-21 15:16:30|2190.3|2184.3|2191|2185|2192.3|2186.3|2190.3|2184.3|8
1621600730000|2021-05-21 12:38:50|2211.5|2205.5|2211.8|2205.8|2211.8|2205.8|2211.5|2205.5|2
1621610200000|2021-05-21 15:16:40|2191.3|2185.3|2192.1|2186.1|2192.1|2186.1|2191.3|2185.3|8
1621600760000|2021-05-21 12:39:20|2212|2206|2212.1|2206.1|2212.1|2206.1|2212|2206|2
1621610210000|2021-05-21 15:16:50|2192|2186|2192.3|2186.3|2192.3|2186.3|2192|2186|6
1621600770000|2021-05-21 12:39:30|2212|2206|2211.9|2205.9|2212|2206|2211.9|2205.9|2
1621610220000|2021-05-21 15:17:00|2191.9|2185.9|2190.3|2184.3|2191.9|2185.9|2190.3|2184.3|9
1621600780000|2021-05-21 12:39:40|2211.8|2205.8|2211.4|2205.4|2211.8|2205.8|2211.4|2205.4|2
1621610230000|2021-05-21 15:17:10|2190.4|2184.4|2189|2183|2190.4|2184.4|2189|2183|9
1621600800000|2021-05-21 12:40:00|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|1
1621610240000|2021-05-21 15:17:20|2189.3|2183.3|2188.8|2182.8|2189.3|2183.3|2188.8|2182.8|3
1621600820000|2021-05-21 12:40:20|2211.8|2205.8|2211.6|2205.6|2211.8|2205.8|2211.6|2205.6|2
1621610250000|2021-05-21 15:17:30|2188.9|2182.9|2188.8|2182.8|2188.9|2182.9|2188.8|2182.8|2
1621600840000|2021-05-21 12:40:40|2211.3|2205.3|2212|2206|2212.1|2206.1|2211.3|2205.3|4
1621610260000|2021-05-21 15:17:40|2188.9|2182.9|2190|2184|2190|2184|2188.8|2182.8|9
1621600850000|2021-05-21 12:40:50|2211.9|2205.9|2211.6|2205.6|2211.9|2205.9|2211.6|2205.6|2
1621610270000|2021-05-21 15:17:50|2189.8|2183.8|2189.8|2183.8|2190.5|2184.5|2189.8|2183.8|7
1621600870000|2021-05-21 12:41:10|2211.5|2205.5|2211|2205|2211.5|2205.5|2211|2205|2
1621610280000|2021-05-21 15:18:00|2190.3|2184.3|2190.3|2184.3|2190.8|2184.8|2190.3|2184.3|5
1621600890000|2021-05-21 12:41:30|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|1
1621610290000|2021-05-21 15:18:10|2190|2184|2191.8|2185.8|2192.3|2186.3|2190|2184|12
1621610300000|2021-05-21 15:18:20|2191.5|2185.5|2191.3|2185.3|2191.9|2185.9|2191.3|2185.3|8
1621600900000|2021-05-21 12:41:40|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|1
1621610310000|2021-05-21 15:18:30|2191|2185|2190.9|2184.9|2191.5|2185.5|2190.8|2184.8|7
1621600940000|2021-05-21 12:42:20|2210.3|2204.3|2209.8|2203.8|2210.3|2204.3|2209.8|2203.8|3
1621610320000|2021-05-21 15:18:40|2191.3|2185.3|2190.8|2184.8|2191.3|2185.3|2190.8|2184.8|9
1621600950000|2021-05-21 12:42:30|2210|2204|2210.3|2204.3|2210.3|2204.3|2210|2204|2
1621610330000|2021-05-21 15:18:50|2191.3|2185.3|2190.4|2184.4|2191.3|2185.3|2190.4|2184.4|6
1621600960000|2021-05-21 12:42:40|2210.1|2204.1|2210.5|2204.5|2210.5|2204.5|2210.1|2204.1|5
1621610340000|2021-05-21 15:19:00|2190.3|2184.3|2190|2184|2190.5|2184.5|2190|2184|5
1621600970000|2021-05-21 12:42:50|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|1
1621610350000|2021-05-21 15:19:10|2189.9|2183.9|2189.6|2183.6|2190.3|2184.3|2189.6|2183.6|7
1621610360000|2021-05-21 15:19:20|2189.8|2183.8|2190.1|2184.1|2191|2185|2189.6|2183.6|6
1621600990000|2021-05-21 12:43:10|2209.9|2203.9|2210.5|2204.5|2210.5|2204.5|2209.9|2203.9|4
1621610370000|2021-05-21 15:19:30|2189.9|2183.9|2189.6|2183.6|2189.9|2183.9|2189.6|2183.6|2
1621610380000|2021-05-21 15:19:40|2189.8|2183.8|2189.6|2183.6|2190.3|2184.3|2189.5|2183.5|6
1621601000000|2021-05-21 12:43:20|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|1
1621610390000|2021-05-21 15:19:50|2189.5|2183.5|2190.8|2184.8|2191.3|2185.3|2189.5|2183.5|7
1621601010000|2021-05-21 12:43:30|2210.9|2204.9|2211|2205|2211|2205|2210.9|2204.9|2
1621610400000|2021-05-21 15:20:00|2190.6|2184.6|2189.6|2183.6|2190.6|2184.6|2189.6|2183.6|4
1621601040000|2021-05-21 12:44:00|2210.5|2204.5|2211.8|2205.8|2211.8|2205.8|2210.5|2204.5|4
1621610430000|2021-05-21 15:20:30|2190|2184|2190.8|2184.8|2190.8|2184.8|2189.9|2183.9|4
1621601090000|2021-05-21 12:44:50|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|1
1621610450000|2021-05-21 15:20:50|2190.4|2184.4|2190.8|2184.8|2190.8|2184.8|2190.4|2184.4|2
1621601100000|2021-05-21 12:45:00|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|1
1621610490000|2021-05-21 15:21:30|2191|2185|2190.4|2184.4|2191|2185|2190.4|2184.4|3
1621601110000|2021-05-21 12:45:10|2212|2206|2212|2206|2212|2206|2212|2206|1
1621610500000|2021-05-21 15:21:40|2190|2184|2189.5|2183.5|2190|2184|2189.5|2183.5|2
1621601120000|2021-05-21 12:45:20|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|1
1621610520000|2021-05-21 15:22:00|2189.4|2183.4|2189.5|2183.5|2189.5|2183.5|2189.3|2183.3|4
1621601130000|2021-05-21 12:45:30|2212.4|2206.4|2213.3|2207.3|2213.3|2207.3|2212.4|2206.4|3
1621610540000|2021-05-21 15:22:20|2190.3|2184.3|2190.8|2184.8|2190.8|2184.8|2190.3|2184.3|3
1621601140000|2021-05-21 12:45:40|2213|2207|2213.3|2207.3|2213.3|2207.3|2213|2207|2
1621610550000|2021-05-21 15:22:30|2190.3|2184.3|2189.8|2183.8|2190.3|2184.3|2189.8|2183.8|4
1621601150000|2021-05-21 12:45:50|2213.5|2207.5|2213.1|2207.1|2213.5|2207.5|2213.1|2207.1|2
1621610580000|2021-05-21 15:23:00|2189.6|2183.6|2188.4|2182.4|2189.6|2183.6|2188.4|2182.4|5
1621601160000|2021-05-21 12:46:00|2212.9|2206.9|2213|2207|2213|2207|2212.9|2206.9|2
1621610590000|2021-05-21 15:23:10|2188|2182|2188.4|2182.4|2188.4|2182.4|2188|2182|2
1621601180000|2021-05-21 12:46:20|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|1
1621610600000|2021-05-21 15:23:20|2188.3|2182.3|2188.8|2182.8|2189|2183|2188.3|2182.3|6
1621601190000|2021-05-21 12:46:30|2212.8|2206.8|2213.8|2207.8|2213.8|2207.8|2212.8|2206.8|5
1621610610000|2021-05-21 15:23:30|2189|2183|2189.1|2183.1|2189.5|2183.5|2189|2183|5
1621601200000|2021-05-21 12:46:40|2214|2208|2213.9|2207.9|2214|2208|2213.8|2207.8|3
1621610620000|2021-05-21 15:23:40|2189|2183|2189|2183|2189|2183|2189|2183|1
1621601230000|2021-05-21 12:47:10|2214|2208|2214.3|2208.3|2214.4|2208.4|2214|2208|3
1621610640000|2021-05-21 15:24:00|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1621601240000|2021-05-21 12:47:20|2214|2208|2214.4|2208.4|2214.4|2208.4|2213.8|2207.8|3
1621610650000|2021-05-21 15:24:10|2189|2183|2188.5|2182.5|2189.1|2183.1|2188.5|2182.5|4
1621601250000|2021-05-21 12:47:30|2214.5|2208.5|2214.6|2208.6|2214.6|2208.6|2214.5|2208.5|2
1621610660000|2021-05-21 15:24:20|2188.8|2182.8|2189.8|2183.8|2189.8|2183.8|2188.8|2182.8|4
1621601290000|2021-05-21 12:48:10|2214.3|2208.3|2213.8|2207.8|2214.3|2208.3|2213.8|2207.8|2
1621610670000|2021-05-21 15:24:30|2189.9|2183.9|2190.1|2184.1|2190.1|2184.1|2189.9|2183.9|2
1621601320000|2021-05-21 12:48:40|2213.5|2207.5|2214|2208|2214|2208|2213.5|2207.5|2
1621610700000|2021-05-21 15:25:00|2190.3|2184.3|2190|2184|2190.5|2184.5|2190|2184|3
1621601360000|2021-05-21 12:49:20|2213.8|2207.8|2213.3|2207.3|2213.8|2207.8|2213.1|2207.1|3
1621610710000|2021-05-21 15:25:10|2189.8|2183.8|2190.3|2184.3|2190.3|2184.3|2189.8|2183.8|4
1621601390000|2021-05-21 12:49:50|2212.8|2206.8|2213.3|2207.3|2213.3|2207.3|2212.8|2206.8|2
1621610720000|2021-05-21 15:25:20|2190.8|2184.8|2191|2185|2191|2185|2190.8|2184.8|2
1621601430000|2021-05-21 12:50:30|2214|2208|2214.4|2208.4|2214.4|2208.4|2214|2208|3
1621610750000|2021-05-21 15:25:50|2190.5|2184.5|2190.3|2184.3|2190.5|2184.5|2190.3|2184.3|2
1621601440000|2021-05-21 12:50:40|2214|2208|2214|2208|2214|2208|2214|2208|1
1621610760000|2021-05-21 15:26:00|2190|2184|2190|2184|2190|2184|2190|2184|1
1621601450000|2021-05-21 12:50:50|2213.5|2207.5|2213.4|2207.4|2213.5|2207.5|2213.3|2207.3|3
1621610770000|2021-05-21 15:26:10|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|1
1621601470000|2021-05-21 12:51:10|2213.8|2207.8|2214.9|2208.9|2214.9|2208.9|2213.8|2207.8|2
1621610820000|2021-05-21 15:27:00|2190.3|2184.3|2189.3|2183.3|2190.3|2184.3|2189.3|2183.3|2
1621601480000|2021-05-21 12:51:20|2214.8|2208.8|2215|2209|2215|2209|2214.8|2208.8|2
1621610830000|2021-05-21 15:27:10|2189.5|2183.5|2190|2184|2190|2184|2189.5|2183.5|2
1621601510000|2021-05-21 12:51:50|2215.3|2209.3|2215.5|2209.5|2215.8|2209.8|2215.3|2209.3|4
1621610840000|2021-05-21 15:27:20|2190.1|2184.1|2190.5|2184.5|2190.5|2184.5|2190.1|2184.1|2
1621601540000|2021-05-21 12:52:20|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|1
1621610850000|2021-05-21 15:27:30|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2189.8|2183.8|3
1621601550000|2021-05-21 12:52:30|2215.1|2209.1|2215.8|2209.8|2215.8|2209.8|2215.1|2209.1|2
1621610860000|2021-05-21 15:27:40|2189.9|2183.9|2191.5|2185.5|2191.5|2185.5|2189.9|2183.9|6
1621601570000|2021-05-21 12:52:50|2216|2210|2216.1|2210.1|2216.1|2210.1|2215.9|2209.9|3
1621610870000|2021-05-21 15:27:50|2190.9|2184.9|2191.5|2185.5|2191.5|2185.5|2190.9|2184.9|2
1621601580000|2021-05-21 12:53:00|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|1
1621610880000|2021-05-21 15:28:00|2190.9|2184.9|2189.5|2183.5|2191.5|2185.5|2189.5|2183.5|11
1621601590000|2021-05-21 12:53:10|2216|2210|2215.5|2209.5|2216|2210|2215.3|2209.3|4
1621610890000|2021-05-21 15:28:10|2190|2184|2189|2183|2190|2184|2188.9|2182.9|4
1621601620000|2021-05-21 12:53:40|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|1
1621610900000|2021-05-21 15:28:20|2188.6|2182.6|2189|2183|2189|2183|2188.6|2182.6|2
1621601660000|2021-05-21 12:54:20|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|1
1621610920000|2021-05-21 15:28:40|2189.3|2183.3|2189.4|2183.4|2189.4|2183.4|2189.3|2183.3|2
1621601670000|2021-05-21 12:54:30|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|1
1621610930000|2021-05-21 15:28:50|2189.5|2183.5|2189.6|2183.6|2189.6|2183.6|2189.5|2183.5|2
1621601680000|2021-05-21 12:54:40|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|1
1621610940000|2021-05-21 15:29:00|2189.8|2183.8|2190.1|2184.1|2190.5|2184.5|2189.8|2183.8|7
1621601690000|2021-05-21 12:54:50|2216.1|2210.1|2215.5|2209.5|2216.1|2210.1|2215.3|2209.3|4
1621610950000|2021-05-21 15:29:10|2189.8|2183.8|2188.8|2182.8|2189.8|2183.8|2188.8|2182.8|4
1621610990000|2021-05-21 15:29:50|2189|2183|2189.3|2183.3|2189.3|2183.3|2188.8|2182.8|4
1621601700000|2021-05-21 12:55:00|2215.8|2209.8|2216|2210|2216|2210|2215.8|2209.8|2
1621601710000|2021-05-21 12:55:10|2216.3|2210.3|2216.6|2210.6|2216.6|2210.6|2216.3|2210.3|2
1621611000000|2021-05-21 15:30:00|2188.9|2182.9|2189.3|2183.3|2189.3|2183.3|2188.5|2182.5|7
1621601720000|2021-05-21 12:55:20|2217|2211|2217.5|2211.5|2217.5|2211.5|2217|2211|2
1621611020000|2021-05-21 15:30:20|2189.4|2183.4|2189.3|2183.3|2189.9|2183.9|2189.3|2183.3|4
1621601730000|2021-05-21 12:55:30|2217.6|2211.6|2218|2212|2218|2212|2217.6|2211.6|2
1621611030000|2021-05-21 15:30:30|2189.4|2183.4|2189.8|2183.8|2189.8|2183.8|2189.4|2183.4|2
1621601740000|2021-05-21 12:55:40|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|1
1621611050000|2021-05-21 15:30:50|2189.5|2183.5|2189.8|2183.8|2189.8|2183.8|2189.3|2183.3|3
1621611060000|2021-05-21 15:31:00|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|1
1621601750000|2021-05-21 12:55:50|2217.5|2211.5|2215.5|2209.5|2217.5|2211.5|2215.5|2209.5|5
1621611090000|2021-05-21 15:31:30|2189.8|2183.8|2189.5|2183.5|2189.8|2183.8|2189.5|2183.5|2
1621601770000|2021-05-21 12:56:10|2215.8|2209.8|2215.9|2209.9|2215.9|2209.9|2215.8|2209.8|2
1621611100000|2021-05-21 15:31:40|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|2189.4|2183.4|3
1621601790000|2021-05-21 12:56:30|2216|2210|2217.6|2211.6|2218|2212|2216|2210|5
1621611120000|2021-05-21 15:32:00|2190|2184|2190|2184|2190|2184|2190|2184|1
1621601800000|2021-05-21 12:56:40|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|1
1621611130000|2021-05-21 15:32:10|2190.1|2184.1|2191.5|2185.5|2191.5|2185.5|2190.1|2184.1|2
1621601860000|2021-05-21 12:57:40|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|1
1621611140000|2021-05-21 15:32:20|2191.3|2185.3|2191.5|2185.5|2191.5|2185.5|2190.5|2184.5|6
1621601870000|2021-05-21 12:57:50|2218.3|2212.3|2218.8|2212.8|2218.8|2212.8|2218.3|2212.3|3
1621611150000|2021-05-21 15:32:30|2191|2185|2190.5|2184.5|2191|2185|2190.5|2184.5|2
1621601880000|2021-05-21 12:58:00|2218.6|2212.6|2218.5|2212.5|2218.6|2212.6|2218.5|2212.5|2
1621611170000|2021-05-21 15:32:50|2190.6|2184.6|2189.8|2183.8|2190.8|2184.8|2189.8|2183.8|4
1621601900000|2021-05-21 12:58:20|2218.3|2212.3|2218.1|2212.1|2218.3|2212.3|2218.1|2212.1|2
1621611180000|2021-05-21 15:33:00|2189.6|2183.6|2189.4|2183.4|2189.8|2183.8|2189.4|2183.4|4
1621601940000|2021-05-21 12:59:00|2217.8|2211.8|2217.4|2211.4|2217.8|2211.8|2217.4|2211.4|2
1621611190000|2021-05-21 15:33:10|2189.3|2183.3|2188.8|2182.8|2189.3|2183.3|2188.8|2182.8|4
1621601950000|2021-05-21 12:59:10|2216.9|2210.9|2216.6|2210.6|2216.9|2210.9|2216.5|2210.5|4
1621611200000|2021-05-21 15:33:20|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|1
1621601970000|2021-05-21 12:59:30|2216.8|2210.8|2218.3|2212.3|2218.3|2212.3|2216.8|2210.8|6
1621611210000|2021-05-21 15:33:30|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|1
1621601990000|2021-05-21 12:59:50|2218.1|2212.1|2217.8|2211.8|2218.1|2212.1|2217.5|2211.5|4
1621611220000|2021-05-21 15:33:40|2188.9|2182.9|2189.3|2183.3|2189.8|2183.8|2188.9|2182.9|8
1621611250000|2021-05-21 15:34:10|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|1
1621602000000|2021-05-21 13:00:00|2217.9|2211.9|2221.6|2215.6|2224.3|2218.3|2217.9|2211.9|26
1621611260000|2021-05-21 15:34:20|2189.3|2183.3|2190.4|2184.4|2190.4|2184.4|2189.3|2183.3|2
1621602010000|2021-05-21 13:00:10|2221.4|2215.4|2220|2214|2221.6|2215.6|2220|2214|15
1621611270000|2021-05-21 15:34:30|2190.3|2184.3|2189.4|2183.4|2190.3|2184.3|2189.4|2183.4|4
1621602020000|2021-05-21 13:00:20|2220.3|2214.3|2218.9|2212.9|2222.5|2216.5|2218.9|2212.9|20
1621611290000|2021-05-21 15:34:50|2189.1|2183.1|2188.3|2182.3|2189.1|2183.1|2188.3|2182.3|2
1621602030000|2021-05-21 13:00:30|2218.6|2212.6|2217.9|2211.9|2218.6|2212.6|2217.6|2211.6|8
1621611300000|2021-05-21 15:35:00|2188|2182|2188.8|2182.8|2189.1|2183.1|2188|2182|3
1621602040000|2021-05-21 13:00:40|2217.6|2211.6|2218.4|2212.4|2218.4|2212.4|2216.9|2210.9|8
1621611310000|2021-05-21 15:35:10|2188.6|2182.6|2189.3|2183.3|2189.3|2183.3|2188.6|2182.6|3
1621602050000|2021-05-21 13:00:50|2218.6|2212.6|2219.3|2213.3|2219.3|2213.3|2218.6|2212.6|4
1621611320000|2021-05-21 15:35:20|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|1
1621602060000|2021-05-21 13:01:00|2219.5|2213.5|2218.5|2212.5|2220|2214|2218|2212|10
1621611350000|2021-05-21 15:35:50|2189|2183|2189.6|2183.6|2190|2184|2189|2183|4
1621602070000|2021-05-21 13:01:10|2218.3|2212.3|2218.5|2212.5|2219|2213|2218.3|2212.3|9
1621611360000|2021-05-21 15:36:00|2189.5|2183.5|2189.1|2183.1|2189.5|2183.5|2189.1|2183.1|3
1621611370000|2021-05-21 15:36:10|2189.5|2183.5|2189.8|2183.8|2189.8|2183.8|2189.5|2183.5|2
1621602080000|2021-05-21 13:01:20|2218.4|2212.4|2217|2211|2218.4|2212.4|2217|2211|8
1621611390000|2021-05-21 15:36:30|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|1
1621611400000|2021-05-21 15:36:40|2189.8|2183.8|2189.4|2183.4|2189.9|2183.9|2189.4|2183.4|4
1621602090000|2021-05-21 13:01:30|2217.3|2211.3|2217.9|2211.9|2217.9|2211.9|2217.3|2211.3|7
1621611430000|2021-05-21 15:37:10|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|1
1621602100000|2021-05-21 13:01:40|2218.1|2212.1|2218.8|2212.8|2218.8|2212.8|2218.1|2212.1|6
1621611450000|2021-05-21 15:37:30|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|1
1621611460000|2021-05-21 15:37:40|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|1
1621611470000|2021-05-21 15:37:50|2188.8|2182.8|2189.8|2183.8|2189.8|2183.8|2188.8|2182.8|3
1621602110000|2021-05-21 13:01:50|2219.3|2213.3|2220|2214|2220.5|2214.5|2218.8|2212.8|13
1621611480000|2021-05-21 15:38:00|2190.5|2184.5|2191|2185|2191|2185|2190.5|2184.5|2
1621611500000|2021-05-21 15:38:20|2190.5|2184.5|2191|2185|2191.5|2185.5|2190.5|2184.5|3
1621602120000|2021-05-21 13:02:00|2220.3|2214.3|2220.4|2214.4|2220.5|2214.5|2220.3|2214.3|4
1621611510000|2021-05-21 15:38:30|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|1
1621602130000|2021-05-21 13:02:10|2220.5|2214.5|2221.1|2215.1|2221.1|2215.1|2220.5|2214.5|5
1621611520000|2021-05-21 15:38:40|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|1
1621611550000|2021-05-21 15:39:10|2192|2186|2191.3|2185.3|2192|2186|2191.3|2185.3|4
1621602140000|2021-05-21 13:02:20|2220.8|2214.8|2222|2216|2222|2216|2220.8|2214.8|8
1621611580000|2021-05-21 15:39:40|2192|2186|2192.1|2186.1|2192.1|2186.1|2192|2186|2
1621611590000|2021-05-21 15:39:50|2192.8|2186.8|2191.8|2185.8|2192.8|2186.8|2191.8|2185.8|2
1621602150000|2021-05-21 13:02:30|2222.3|2216.3|2222.5|2216.5|2222.8|2216.8|2222|2216|15
1621611600000|2021-05-21 15:40:00|2191.4|2185.4|2191|2185|2191.4|2185.4|2191|2185|3
1621602160000|2021-05-21 13:02:40|2222.3|2216.3|2222.5|2216.5|2222.6|2216.6|2222.3|2216.3|8
1621611610000|2021-05-21 15:40:10|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1621611630000|2021-05-21 15:40:30|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1621602170000|2021-05-21 13:02:50|2221.5|2215.5|2222.8|2216.8|2222.8|2216.8|2221.5|2215.5|10
1621611670000|2021-05-21 15:41:10|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|1
1621602180000|2021-05-21 13:03:00|2223|2217|2223.3|2217.3|2223.3|2217.3|2222.8|2216.8|5
1621611700000|2021-05-21 15:41:40|2189.8|2183.8|2190|2184|2190|2184|2189.8|2183.8|2
1621611710000|2021-05-21 15:41:50|2189.5|2183.5|2190.8|2184.8|2190.8|2184.8|2189.5|2183.5|4
1621602190000|2021-05-21 13:03:10|2223.8|2217.8|2224.3|2218.3|2224.4|2218.4|2223.8|2217.8|7
1621611720000|2021-05-21 15:42:00|2190|2184|2189.8|2183.8|2190|2184|2189.6|2183.6|4
1621611730000|2021-05-21 15:42:10|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1621602200000|2021-05-21 13:03:20|2224|2218|2224.3|2218.3|2224.8|2218.8|2223.3|2217.3|13
1621611740000|2021-05-21 15:42:20|2190.1|2184.1|2190.4|2184.4|2190.4|2184.4|2190.1|2184.1|2
1621611750000|2021-05-21 15:42:30|2190|2184|2190.4|2184.4|2190.4|2184.4|2190|2184|3
1621602210000|2021-05-21 13:03:30|2224|2218|2224.9|2218.9|2224.9|2218.9|2224|2218|8
1621611760000|2021-05-21 15:42:40|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|1
1621611770000|2021-05-21 15:42:50|2190|2184|2190|2184|2190|2184|2190|2184|1
1621602220000|2021-05-21 13:03:40|2225|2219|2224.6|2218.6|2225.5|2219.5|2224.6|2218.6|5
1621611790000|2021-05-21 15:43:10|2189.4|2183.4|2187.1|2181.1|2189.4|2183.4|2187.1|2181.1|5
1621611800000|2021-05-21 15:43:20|2186.9|2180.9|2186.5|2180.5|2186.9|2180.9|2186.5|2180.5|2
1621602230000|2021-05-21 13:03:50|2224.8|2218.8|2225.5|2219.5|2225.5|2219.5|2224.8|2218.8|8
1621611810000|2021-05-21 15:43:30|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|1
1621602240000|2021-05-21 13:04:00|2225.3|2219.3|2224.3|2218.3|2225.3|2219.3|2224|2218|5
1621611830000|2021-05-21 15:43:50|2187.4|2181.4|2188.4|2182.4|2188.4|2182.4|2187.4|2181.4|3
1621611840000|2021-05-21 15:44:00|2188.5|2182.5|2188.9|2182.9|2189|2183|2188.5|2182.5|5
1621602250000|2021-05-21 13:04:10|2224|2218|2223.9|2217.9|2224.5|2218.5|2223.9|2217.9|8
1621611850000|2021-05-21 15:44:10|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|1
1621611860000|2021-05-21 15:44:20|2188.5|2182.5|2186.6|2180.6|2188.5|2182.5|2186.6|2180.6|4
1621602260000|2021-05-21 13:04:20|2224|2218|2224|2218|2224|2218|2224|2218|1
1621611890000|2021-05-21 15:44:50|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1621611900000|2021-05-21 15:45:00|2186.3|2180.3|2185.8|2179.8|2186.3|2180.3|2185.8|2179.8|3
1621602270000|2021-05-21 13:04:30|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|1
1621611910000|2021-05-21 15:45:10|2185.6|2179.6|2184.9|2178.9|2185.6|2179.6|2184.9|2178.9|5
1621611920000|2021-05-21 15:45:20|2185|2179|2186.1|2180.1|2186.1|2180.1|2185|2179|3
1621602280000|2021-05-21 13:04:40|2224|2218|2224|2218|2224|2218|2224|2218|1
1621611930000|2021-05-21 15:45:30|2186|2180|2187.3|2181.3|2187.3|2181.3|2185.8|2179.8|4
1621611940000|2021-05-21 15:45:40|2186.9|2180.9|2186.8|2180.8|2186.9|2180.9|2186.5|2180.5|3
1621602290000|2021-05-21 13:04:50|2223.9|2217.9|2223.5|2217.5|2223.9|2217.9|2222.8|2216.8|7
1621611950000|2021-05-21 15:45:50|2186.9|2180.9|2187.1|2181.1|2187.3|2181.3|2186.8|2180.8|4
1621611960000|2021-05-21 15:46:00|2187.4|2181.4|2187.1|2181.1|2187.4|2181.4|2187.1|2181.1|2
1621602300000|2021-05-21 13:05:00|2223.3|2217.3|2221.9|2215.9|2223.3|2217.3|2221.9|2215.9|4
1621611970000|2021-05-21 15:46:10|2187|2181|2187|2181|2187|2181|2187|2181|1
1621612020000|2021-05-21 15:47:00|2188.6|2182.6|2188.4|2182.4|2189|2183|2188.3|2182.3|6
1621602310000|2021-05-21 13:05:10|2221.8|2215.8|2221.5|2215.5|2221.9|2215.9|2221.4|2215.4|5
1621612030000|2021-05-21 15:47:10|2188.6|2182.6|2189.5|2183.5|2189.5|2183.5|2188.4|2182.4|4
1621612050000|2021-05-21 15:47:30|2189.3|2183.3|2188.4|2182.4|2189.3|2183.3|2188.4|2182.4|3
1621602320000|2021-05-21 13:05:20|2221.3|2215.3|2221.5|2215.5|2221.5|2215.5|2221.1|2215.1|4
1621612060000|2021-05-21 15:47:40|2188|2182|2188|2182|2188|2182|2188|2182|1
1621612100000|2021-05-21 15:48:20|2188.8|2182.8|2188.9|2182.9|2188.9|2182.9|2188.8|2182.8|2
1621602330000|2021-05-21 13:05:30|2221.4|2215.4|2220.8|2214.8|2221.5|2215.5|2220.8|2214.8|6
1621612180000|2021-05-21 15:49:40|2188.8|2182.8|2188.4|2182.4|2188.8|2182.8|2187.3|2181.3|4
1621612200000|2021-05-21 15:50:00|2189.1|2183.1|2189.3|2183.3|2189.3|2183.3|2189.1|2183.1|2
1621602340000|2021-05-21 13:05:40|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|1
1621612250000|2021-05-21 15:50:50|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|1
1621612270000|2021-05-21 15:51:10|2188|2182|2188|2182|2188|2182|2188|2182|1
1621602350000|2021-05-21 13:05:50|2220.8|2214.8|2221.1|2215.1|2221.1|2215.1|2220.8|2214.8|3
1621612310000|2021-05-21 15:51:50|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|1
1621602360000|2021-05-21 13:06:00|2221|2215|2220.1|2214.1|2221|2215|2220|2214|5
1621612350000|2021-05-21 15:52:30|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|1
1621612440000|2021-05-21 15:54:00|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|1
1621602380000|2021-05-21 13:06:20|2219.9|2213.9|2219.6|2213.6|2219.9|2213.9|2219.6|2213.6|2
1621612470000|2021-05-21 15:54:30|2186.4|2180.4|2186.5|2180.5|2186.5|2180.5|2186.3|2180.3|4
1621602390000|2021-05-21 13:06:30|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|1
1621612500000|2021-05-21 15:55:00|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1621612590000|2021-05-21 15:56:30|2186.8|2180.8|2186.9|2180.9|2186.9|2180.9|2186.8|2180.8|2
1621602400000|2021-05-21 13:06:40|2219.4|2213.4|2218.8|2212.8|2219.4|2213.4|2218.3|2212.3|7
1621612600000|2021-05-21 15:56:40|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|1
1621602410000|2021-05-21 13:06:50|2218.5|2212.5|2217.5|2211.5|2219|2213|2217.5|2211.5|10
1621612610000|2021-05-21 15:56:50|2187.4|2181.4|2187.1|2181.1|2187.4|2181.4|2187.1|2181.1|2
1621612620000|2021-05-21 15:57:00|2187.5|2181.5|2187.6|2181.6|2187.6|2181.6|2187.5|2181.5|2
1621602430000|2021-05-21 13:07:10|2217.3|2211.3|2216|2210|2217.3|2211.3|2216|2210|3
1621612630000|2021-05-21 15:57:10|2188.3|2182.3|2189.3|2183.3|2189.3|2183.3|2188.3|2182.3|2
1621602440000|2021-05-21 13:07:20|2215.8|2209.8|2215.5|2209.5|2215.8|2209.8|2215.5|2209.5|2
1621612650000|2021-05-21 15:57:30|2189.5|2183.5|2189.6|2183.6|2189.8|2183.8|2189.5|2183.5|3
1621612660000|2021-05-21 15:57:40|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|1
1621602480000|2021-05-21 13:08:00|2215.4|2209.4|2215.1|2209.1|2215.4|2209.4|2215.1|2209.1|2
1621612680000|2021-05-21 15:58:00|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|1
1621612690000|2021-05-21 15:58:10|2189.6|2183.6|2189.3|2183.3|2189.6|2183.6|2189.3|2183.3|2
1621602490000|2021-05-21 13:08:10|2214.8|2208.8|2213.5|2207.5|2214.8|2208.8|2213.5|2207.5|3
1621612700000|2021-05-21 15:58:20|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1621602500000|2021-05-21 13:08:20|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|1
1621612720000|2021-05-21 15:58:40|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1621612780000|2021-05-21 15:59:40|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1621602510000|2021-05-21 13:08:30|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|1
1621612790000|2021-05-21 15:59:50|2191|2185|2191.8|2185.8|2191.8|2185.8|2191|2185|3
1621602520000|2021-05-21 13:08:40|2213.5|2207.5|2214|2208|2214|2208|2213.4|2207.4|4
1621612800000|2021-05-21 16:00:00|2192|2186|2191.8|2185.8|2192|2186|2191.8|2185.8|2
1621612810000|2021-05-21 16:00:10|2191.5|2185.5|2191|2185|2191.5|2185.5|2191|2185|3
1621602540000|2021-05-21 13:09:00|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|1
1621612880000|2021-05-21 16:01:20|2190.8|2184.8|2190.6|2184.6|2190.8|2184.8|2190.6|2184.6|2
1621602550000|2021-05-21 13:09:10|2214.4|2208.4|2217.1|2211.1|2217.1|2211.1|2214.4|2208.4|9
1621612900000|2021-05-21 16:01:40|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1621612910000|2021-05-21 16:01:50|2192|2186|2192|2186|2192|2186|2192|2186|1
1621602570000|2021-05-21 13:09:30|2217|2211|2215.8|2209.8|2217|2211|2215.8|2209.8|5
1621612920000|2021-05-21 16:02:00|2191.9|2185.9|2192|2186|2192|2186|2191.9|2185.9|2
1621602580000|2021-05-21 13:09:40|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|1
1621612940000|2021-05-21 16:02:20|2191.8|2185.8|2192|2186|2192|2186|2191.8|2185.8|4
1621602590000|2021-05-21 13:09:50|2215.5|2209.5|2213.4|2207.4|2215.5|2209.5|2213.4|2207.4|4
1621612960000|2021-05-21 16:02:40|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|1
1621613050000|2021-05-21 16:04:10|2192|2186|2192|2186|2192|2186|2192|2186|1
1621602600000|2021-05-21 13:10:00|2213.6|2207.6|2213|2207|2213.8|2207.8|2212.6|2206.6|22
1621613060000|2021-05-21 16:04:20|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|1
1621613070000|2021-05-21 16:04:30|2193.3|2187.3|2193.8|2187.8|2193.8|2187.8|2193.3|2187.3|2
1621602620000|2021-05-21 13:10:20|2214|2208|2214|2208|2214|2208|2213.8|2207.8|3
1621613080000|2021-05-21 16:04:40|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|1
1621613090000|2021-05-21 16:04:50|2194.4|2188.4|2195.6|2189.6|2195.8|2189.8|2194.4|2188.4|4
1621602630000|2021-05-21 13:10:30|2213.8|2207.8|2212.3|2206.3|2213.8|2207.8|2211.9|2205.9|8
1621613110000|2021-05-21 16:05:10|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|1
1621613130000|2021-05-21 16:05:30|2195.4|2189.4|2195|2189|2195.4|2189.4|2195|2189|3
1621602640000|2021-05-21 13:10:40|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|1
1621613290000|2021-05-21 16:08:10|2193.9|2187.9|2192.8|2186.8|2193.9|2187.9|2192.5|2186.5|5
1621613310000|2021-05-21 16:08:30|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1621602650000|2021-05-21 13:10:50|2212|2206|2211.9|2205.9|2212|2206|2211.9|2205.9|2
1621613320000|2021-05-21 16:08:40|2192.5|2186.5|2192.1|2186.1|2192.5|2186.5|2192.1|2186.1|2
1621602660000|2021-05-21 13:11:00|2212.3|2206.3|2211.4|2205.4|2212.3|2206.3|2211.4|2205.4|6
1621613340000|2021-05-21 16:09:00|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|1
1621613350000|2021-05-21 16:09:10|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|1
1621602700000|2021-05-21 13:11:40|2210.9|2204.9|2211.3|2205.3|2211.3|2205.3|2210.8|2204.8|3
1621613360000|2021-05-21 16:09:20|2192|2186|2192|2186|2192|2186|2192|2186|1
1621602720000|2021-05-21 13:12:00|2211.5|2205.5|2211.8|2205.8|2211.8|2205.8|2211.5|2205.5|2
1621613400000|2021-05-21 16:10:00|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|1
1621613570000|2021-05-21 16:12:50|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|1
1621602730000|2021-05-21 13:12:10|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|1
1621613600000|2021-05-21 16:13:20|2192|2186|2191.8|2185.8|2192|2186|2191.8|2185.8|2
1621613720000|2021-05-21 16:15:20|2191.6|2185.6|2190.3|2184.3|2191.6|2185.6|2190.3|2184.3|2
1621602750000|2021-05-21 13:12:30|2211.3|2205.3|2211.8|2205.8|2211.8|2205.8|2211|2205|5
1621613730000|2021-05-21 16:15:30|2190.1|2184.1|2189.8|2183.8|2190.1|2184.1|2189.8|2183.8|3
1621602780000|2021-05-21 13:13:00|2211.6|2205.6|2211.5|2205.5|2211.6|2205.6|2211.5|2205.5|2
1621613740000|2021-05-21 16:15:40|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|1
1621613750000|2021-05-21 16:15:50|2188.6|2182.6|2188.5|2182.5|2188.6|2182.6|2188.5|2182.5|2
1621602810000|2021-05-21 13:13:30|2209.5|2203.5|2209.5|2203.5|2209.6|2203.6|2209.5|2203.5|3
1621613790000|2021-05-21 16:16:30|2188.4|2182.4|2189.4|2183.4|2189.4|2183.4|2188.4|2182.4|3
1621613800000|2021-05-21 16:16:40|2190|2184|2191.3|2185.3|2191.3|2185.3|2190|2184|2
1621602820000|2021-05-21 13:13:40|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|2209.8|2203.8|8
1621613810000|2021-05-21 16:16:50|2192|2186|2190.9|2184.9|2192|2186|2190.9|2184.9|3
1621602830000|2021-05-21 13:13:50|2210|2204|2210|2204|2210.1|2204.1|2209.5|2203.5|6
1621614090000|2021-05-21 16:21:30|2190|2184|2190|2184|2190|2184|2190|2184|1
1621614100000|2021-05-21 16:21:40|2188.8|2182.8|2187.5|2181.5|2188.9|2182.9|2187.4|2181.4|7
1621602840000|2021-05-21 13:14:00|2209.5|2203.5|2209.8|2203.8|2209.8|2203.8|2209.3|2203.3|6
1621614110000|2021-05-21 16:21:50|2185|2179|2186.9|2180.9|2186.9|2180.9|2184.6|2178.6|6
1621614120000|2021-05-21 16:22:00|2186.8|2180.8|2187|2181|2187|2181|2186.8|2180.8|5
1621602850000|2021-05-21 13:14:10|2210|2204|2210.3|2204.3|2210.3|2204.3|2210|2204|2
1621614140000|2021-05-21 16:22:20|2186.9|2180.9|2187.1|2181.1|2187.1|2181.1|2186.9|2180.9|2
1621614150000|2021-05-21 16:22:30|2187.3|2181.3|2189.5|2183.5|2189.5|2183.5|2187.3|2181.3|5
1621602860000|2021-05-21 13:14:20|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|1
1621614160000|2021-05-21 16:22:40|2189.6|2183.6|2189.8|2183.8|2189.8|2183.8|2189.6|2183.6|2
1621614170000|2021-05-21 16:22:50|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|1
1621602880000|2021-05-21 13:14:40|2209.5|2203.5|2210|2204|2210|2204|2209.5|2203.5|3
1621614180000|2021-05-21 16:23:00|2190.1|2184.1|2190.3|2184.3|2190.3|2184.3|2190.1|2184.1|2
1621614210000|2021-05-21 16:23:30|2190|2184|2190|2184|2190|2184|2190|2184|1
1621602900000|2021-05-21 13:15:00|2209.8|2203.8|2209.3|2203.3|2209.8|2203.8|2209.3|2203.3|3
1621614230000|2021-05-21 16:23:50|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|1
1621614250000|2021-05-21 16:24:10|2191.8|2185.8|2192|2186|2192|2186|2191.8|2185.8|2
1621602910000|2021-05-21 13:15:10|2209|2203|2209|2203|2209|2203|2209|2203|1
1621614260000|2021-05-21 16:24:20|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|1
1621614300000|2021-05-21 16:25:00|2192.4|2186.4|2192.5|2186.5|2192.5|2186.5|2192.4|2186.4|2
1621602930000|2021-05-21 13:15:30|2208.8|2202.8|2209|2203|2209|2203|2208.8|2202.8|6
1621614310000|2021-05-21 16:25:10|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1621602950000|2021-05-21 13:15:50|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|2209.3|2203.3|3
1621614340000|2021-05-21 16:25:40|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|1
1621614360000|2021-05-21 16:26:00|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1621602960000|2021-05-21 13:16:00|2209.3|2203.3|2208.8|2202.8|2209.3|2203.3|2208.8|2202.8|5
1621614390000|2021-05-21 16:26:30|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|1
1621614400000|2021-05-21 16:26:40|2189|2183|2188.9|2182.9|2189|2183|2188.9|2182.9|2
1621602970000|2021-05-21 13:16:10|2209|2203|2209|2203|2209|2203|2209|2203|1
1621614410000|2021-05-21 16:26:50|2189|2183|2188.8|2182.8|2189|2183|2188.8|2182.8|2
1621614420000|2021-05-21 16:27:00|2188.9|2182.9|2189.3|2183.3|2189.3|2183.3|2188.9|2182.9|2
1621602980000|2021-05-21 13:16:20|2208|2202|2208.5|2202.5|2208.5|2202.5|2208|2202|2
1621614430000|2021-05-21 16:27:10|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1621614440000|2021-05-21 16:27:20|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|1
1621603000000|2021-05-21 13:16:40|2208.4|2202.4|2208|2202|2208.4|2202.4|2208|2202|3
1621614710000|2021-05-21 16:31:50|2191.1|2185.1|2191.8|2185.8|2191.8|2185.8|2191.1|2185.1|3
1621614720000|2021-05-21 16:32:00|2190.3|2184.3|2190.4|2184.4|2190.4|2184.4|2190.3|2184.3|2
1621603010000|2021-05-21 13:16:50|2207.9|2201.9|2208.5|2202.5|2208.5|2202.5|2207.8|2201.8|3
1621614760000|2021-05-21 16:32:40|2191.6|2185.6|2191.8|2185.8|2191.8|2185.8|2191.6|2185.6|2
1621614790000|2021-05-21 16:33:10|2191.3|2185.3|2191.8|2185.8|2191.8|2185.8|2191.3|2185.3|2
1621603020000|2021-05-21 13:17:00|2208.3|2202.3|2208.4|2202.4|2208.4|2202.4|2208|2202|8
1621614900000|2021-05-21 16:35:00|2191.5|2185.5|2191.8|2185.8|2191.8|2185.8|2191.5|2185.5|2
1621614940000|2021-05-21 16:35:40|2192.3|2186.3|2192.6|2186.6|2192.6|2186.6|2192.3|2186.3|2
1621603030000|2021-05-21 13:17:10|2208.3|2202.3|2208.4|2202.4|2208.4|2202.4|2208|2202|8
1621614980000|2021-05-21 16:36:20|2192.8|2186.8|2192.9|2186.9|2192.9|2186.9|2192.8|2186.8|2
1621615290000|2021-05-21 16:41:30|2192.8|2186.8|2192.5|2186.5|2193|2187|2192.5|2186.5|3
1621603040000|2021-05-21 13:17:20|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|1
1621615310000|2021-05-21 16:41:50|2193|2187|2192.8|2186.8|2193|2187|2192.8|2186.8|2
1621615330000|2021-05-21 16:42:10|2193|2187|2193|2187|2193|2187|2193|2187|1
1621603050000|2021-05-21 13:17:30|2208|2202|2207.9|2201.9|2208|2202|2207.9|2201.9|2
1621615340000|2021-05-21 16:42:20|2192.8|2186.8|2193|2187|2193|2187|2192.8|2186.8|4
1621603060000|2021-05-21 13:17:40|2207.8|2201.8|2206.8|2200.8|2207.8|2201.8|2206|2200|9
1621615470000|2021-05-21 16:44:30|2192.8|2186.8|2193|2187|2193|2187|2192.8|2186.8|2
1621615500000|2021-05-21 16:45:00|2192.6|2186.6|2192.4|2186.4|2192.6|2186.6|2192.4|2186.4|2
1621603070000|2021-05-21 13:17:50|2207|2201|2207|2201|2207|2201|2207|2201|1
1621615530000|2021-05-21 16:45:30|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1621615560000|2021-05-21 16:46:00|2192.4|2186.4|2191.6|2185.6|2192.4|2186.4|2191.6|2185.6|2
1621603080000|2021-05-21 13:18:00|2206.9|2200.9|2206.5|2200.5|2206.9|2200.9|2206.5|2200.5|6
1621615570000|2021-05-21 16:46:10|2191.8|2185.8|2192.4|2186.4|2192.4|2186.4|2191.8|2185.8|2
1621615590000|2021-05-21 16:46:30|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|1
1621603090000|2021-05-21 13:18:10|2206.8|2200.8|2207.3|2201.3|2207.3|2201.3|2206.5|2200.5|4
1621615630000|2021-05-21 16:47:10|2192|2186|2192|2186|2192|2186|2192|2186|1
1621603100000|2021-05-21 13:18:20|2207.5|2201.5|2208.8|2202.8|2208.8|2202.8|2207.5|2201.5|7
1621615640000|2021-05-21 16:47:20|2192.1|2186.1|2191.9|2185.9|2192.4|2186.4|2191.9|2185.9|5
1621615650000|2021-05-21 16:47:30|2191.8|2185.8|2192.1|2186.1|2192.1|2186.1|2191.8|2185.8|2
1621603110000|2021-05-21 13:18:30|2208.6|2202.6|2209.5|2203.5|2209.5|2203.5|2208.6|2202.6|6
1621615690000|2021-05-21 16:48:10|2192|2186|2192|2186|2192|2186|2192|2186|1
1621615700000|2021-05-21 16:48:20|2191.9|2185.9|2191.6|2185.6|2192.1|2186.1|2191.6|2185.6|3
1621603160000|2021-05-21 13:19:20|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|1
1621615720000|2021-05-21 16:48:40|2191.8|2185.8|2192.3|2186.3|2192.3|2186.3|2191.8|2185.8|2
1621603170000|2021-05-21 13:19:30|2209|2203|2208|2202|2209|2203|2208|2202|2
1621615740000|2021-05-21 16:49:00|2192|2186|2192|2186|2192|2186|2192|2186|1
1621603180000|2021-05-21 13:19:40|2207.9|2201.9|2207.3|2201.3|2207.9|2201.9|2207.3|2201.3|4
1621615750000|2021-05-21 16:49:10|2192.3|2186.3|2192.1|2186.1|2192.3|2186.3|2192|2186|3
1621603190000|2021-05-21 13:19:50|2207|2201|2207|2201|2207|2201|2207|2201|1
1621615780000|2021-05-21 16:49:40|2192|2186|2192|2186|2192|2186|2192|2186|1
1621603200000|2021-05-21 13:20:00|2207.3|2201.3|2208|2202|2208|2202|2207.3|2201.3|3
1621615790000|2021-05-21 16:49:50|2192.1|2186.1|2192|2186|2192.1|2186.1|2192|2186|4
1621615800000|2021-05-21 16:50:00|2192.1|2186.1|2192.3|2186.3|2192.3|2186.3|2192.1|2186.1|2
1621603230000|2021-05-21 13:20:30|2208.1|2202.1|2208|2202|2208.1|2202.1|2208|2202|2
1621615810000|2021-05-21 16:50:10|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|1
1621615830000|2021-05-21 16:50:30|2193.5|2187.5|2193.5|2187.5|2193.5|2187.5|2193.5|2187.5|1
1621615860000|2021-05-21 16:51:00|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|1
1621603240000|2021-05-21 13:20:40|2208.3|2202.3|2208.5|2202.5|2208.5|2202.5|2208.3|2202.3|2
1621615870000|2021-05-21 16:51:10|2195.3|2189.3|2196|2190|2196|2190|2195.3|2189.3|2
1621615900000|2021-05-21 16:51:40|2195.8|2189.8|2195.9|2189.9|2195.9|2189.9|2195.8|2189.8|2
1621603250000|2021-05-21 13:20:50|2208|2202|2208|2202|2208|2202|2208|2202|1
1621615920000|2021-05-21 16:52:00|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|1
1621603260000|2021-05-21 13:21:00|2207.8|2201.8|2207.3|2201.3|2207.8|2201.8|2207.3|2201.3|3
1621616070000|2021-05-21 16:54:30|2195.6|2189.6|2194.5|2188.5|2195.6|2189.6|2194.5|2188.5|2
1621603290000|2021-05-21 13:21:30|2207|2201|2208.3|2202.3|2208.3|2202.3|2206.6|2200.6|9
1621616080000|2021-05-21 16:54:40|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|1
1621603300000|2021-05-21 13:21:40|2208.5|2202.5|2208.6|2202.6|2208.6|2202.6|2208.5|2202.5|2
1621616100000|2021-05-21 16:55:00|2193.5|2187.5|2193.6|2187.6|2193.6|2187.6|2193.5|2187.5|2
1621616150000|2021-05-21 16:55:50|2193.5|2187.5|2193|2187|2193.5|2187.5|2193|2187|2
1621616180000|2021-05-21 16:56:20|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|2191.5|2185.5|3
1621603310000|2021-05-21 13:21:50|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|1
1621616190000|2021-05-21 16:56:30|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|1
1621603340000|2021-05-21 13:22:20|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|1
1621616270000|2021-05-21 16:57:50|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1621603350000|2021-05-21 13:22:30|2209.3|2203.3|2208.5|2202.5|2209.3|2203.3|2208.5|2202.5|3
1621616340000|2021-05-21 16:59:00|2193.1|2187.1|2196.6|2190.6|2197|2191|2193.1|2187.1|10
1621603380000|2021-05-21 13:23:00|2208|2202|2208|2202|2208|2202|2208|2202|1
1621616350000|2021-05-21 16:59:10|2197.9|2191.9|2197.9|2191.9|2199.4|2193.4|2196.9|2190.9|11
1621603410000|2021-05-21 13:23:30|2207.6|2201.6|2208.3|2202.3|2208.3|2202.3|2206.5|2200.5|5
1621616360000|2021-05-21 16:59:20|2198.9|2192.9|2199.1|2193.1|2199.1|2193.1|2198.9|2192.9|2
1621603420000|2021-05-21 13:23:40|2208|2202|2206.9|2200.9|2208|2202|2206.9|2200.9|5
1621603430000|2021-05-21 13:23:50|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|1
1621603440000|2021-05-21 13:24:00|2206.8|2200.8|2205.8|2199.8|2206.8|2200.8|2205.8|2199.8|3
1621603450000|2021-05-21 13:24:10|2205.6|2199.6|2205|2199|2205.6|2199.6|2204.8|2198.8|4
1621603470000|2021-05-21 13:24:30|2206.4|2200.4|2206.8|2200.8|2206.8|2200.8|2206.4|2200.4|3
1621603480000|2021-05-21 13:24:40|2207|2201|2206.8|2200.8|2207|2201|2206.8|2200.8|2
1621603490000|2021-05-21 13:24:50|2206.4|2200.4|2205.8|2199.8|2206.4|2200.4|2205|2199|4
1621603500000|2021-05-21 13:25:00|2206.8|2200.8|2207|2201|2207|2201|2206.8|2200.8|3
1621603510000|2021-05-21 13:25:10|2206.8|2200.8|2206|2200|2206.8|2200.8|2206|2200|2
1621603530000|2021-05-21 13:25:30|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|1
1621603570000|2021-05-21 13:26:10|2203.6|2197.6|2203.6|2197.6|2203.6|2197.6|2203.6|2197.6|1
1621603580000|2021-05-21 13:26:20|2203.9|2197.9|2204|2198|2204.3|2198.3|2203.8|2197.8|4
1621603590000|2021-05-21 13:26:30|2204.3|2198.3|2204.5|2198.5|2204.5|2198.5|2204|2198|4
1621603610000|2021-05-21 13:26:50|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|1
1621603620000|2021-05-21 13:27:00|2204.5|2198.5|2205.5|2199.5|2205.8|2199.8|2204.5|2198.5|6
1621603630000|2021-05-21 13:27:10|2205.6|2199.6|2205.4|2199.4|2205.6|2199.6|2205.4|2199.4|3
1621603640000|2021-05-21 13:27:20|2205.1|2199.1|2205.8|2199.8|2205.8|2199.8|2205.1|2199.1|4
1621603650000|2021-05-21 13:27:30|2205.5|2199.5|2205.4|2199.4|2205.5|2199.5|2205.4|2199.4|2
1621603660000|2021-05-21 13:27:40|2205.6|2199.6|2206.3|2200.3|2206.3|2200.3|2205.6|2199.6|3
1621603700000|2021-05-21 13:28:20|2206|2200|2206|2200|2206|2200|2206|2200|1
1621603720000|2021-05-21 13:28:40|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|1
1621603730000|2021-05-21 13:28:50|2206.5|2200.5|2206.4|2200.4|2206.8|2200.8|2206.4|2200.4|5
1621603740000|2021-05-21 13:29:00|2206.3|2200.3|2206.1|2200.1|2206.3|2200.3|2206.1|2200.1|2
1621603750000|2021-05-21 13:29:10|2206.3|2200.3|2207.1|2201.1|2207.1|2201.1|2206.3|2200.3|5
1621603770000|2021-05-21 13:29:30|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|1
1621603780000|2021-05-21 13:29:40|2207.1|2201.1|2206.5|2200.5|2207.1|2201.1|2206.4|2200.4|6
1621603800000|2021-05-21 13:30:00|2206.4|2200.4|2206|2200|2206.4|2200.4|2206|2200|2
1621603810000|2021-05-21 13:30:10|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|1
1621603830000|2021-05-21 13:30:30|2206|2200|2205.9|2199.9|2206.3|2200.3|2205.9|2199.9|3
1621603840000|2021-05-21 13:30:40|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|1
1621603850000|2021-05-21 13:30:50|2206|2200|2205.8|2199.8|2206|2200|2205.8|2199.8|2
1621603860000|2021-05-21 13:31:00|2205.6|2199.6|2205.6|2199.6|2205.6|2199.6|2205.6|2199.6|1
1621603870000|2021-05-21 13:31:10|2205.4|2199.4|2204.5|2198.5|2205.4|2199.4|2204.5|2198.5|4
1621603880000|2021-05-21 13:31:20|2204.4|2198.4|2203.9|2197.9|2204.4|2198.4|2203.9|2197.9|3
1621603890000|2021-05-21 13:31:30|2204.3|2198.3|2203.9|2197.9|2204.3|2198.3|2203.9|2197.9|5
1621603930000|2021-05-21 13:32:10|2203.8|2197.8|2202.5|2196.5|2203.8|2197.8|2202.5|2196.5|3
1621603940000|2021-05-21 13:32:20|2202.8|2196.8|2202.8|2196.8|2202.8|2196.8|2202.8|2196.8|1
1621603950000|2021-05-21 13:32:30|2203|2197|2203.8|2197.8|2204.5|2198.5|2203|2197|7
1621603960000|2021-05-21 13:32:40|2203.9|2197.9|2204|2198|2204.1|2198.1|2203.9|2197.9|3
1621603970000|2021-05-21 13:32:50|2203.9|2197.9|2203.8|2197.8|2203.9|2197.9|2203.8|2197.8|2
1621603980000|2021-05-21 13:33:00|2203.5|2197.5|2201.8|2195.8|2203.5|2197.5|2201.8|2195.8|3
1621604030000|2021-05-21 13:33:50|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|1
1621604040000|2021-05-21 13:34:00|2201.8|2195.8|2203.5|2197.5|2203.5|2197.5|2201.8|2195.8|3
1621604070000|2021-05-21 13:34:30|2203.8|2197.8|2202.8|2196.8|2203.8|2197.8|2202.8|2196.8|4
1621604080000|2021-05-21 13:34:40|2202.5|2196.5|2202.5|2196.5|2202.8|2196.8|2202.5|2196.5|3
1621604090000|2021-05-21 13:34:50|2202.8|2196.8|2201.9|2195.9|2203|2197|2201.9|2195.9|7
1621604100000|2021-05-21 13:35:00|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|2201.1|2195.1|3
1621604120000|2021-05-21 13:35:20|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|1
1621604130000|2021-05-21 13:35:30|2202.3|2196.3|2202.5|2196.5|2202.5|2196.5|2202.3|2196.3|2
1621604160000|2021-05-21 13:36:00|2202.8|2196.8|2203.1|2197.1|2203.1|2197.1|2202.8|2196.8|2
1621604190000|2021-05-21 13:36:30|2203.3|2197.3|2204.5|2198.5|2204.5|2198.5|2203.3|2197.3|2
1621604220000|2021-05-21 13:37:00|2204.6|2198.6|2205|2199|2205.8|2199.8|2204.6|2198.6|3
1621604230000|2021-05-21 13:37:10|2205.3|2199.3|2205.5|2199.5|2205.5|2199.5|2205.3|2199.3|2
1621604250000|2021-05-21 13:37:30|2206|2200|2206|2200|2206|2200|2206|2200|1
1621604260000|2021-05-21 13:37:40|2206.3|2200.3|2206.3|2200.3|2206.6|2200.6|2206.3|2200.3|6
1621604270000|2021-05-21 13:37:50|2206.5|2200.5|2206.3|2200.3|2206.5|2200.5|2206.3|2200.3|4
1621604280000|2021-05-21 13:38:00|2206.5|2200.5|2207|2201|2207|2201|2206.5|2200.5|5
1621604300000|2021-05-21 13:38:20|2206.9|2200.9|2207|2201|2207|2201|2206.8|2200.8|3
1621604310000|2021-05-21 13:38:30|2207.3|2201.3|2207.6|2201.6|2207.6|2201.6|2207.3|2201.3|2
1621604320000|2021-05-21 13:38:40|2207.8|2201.8|2208|2202|2208|2202|2207.8|2201.8|4
1621604330000|2021-05-21 13:38:50|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|1
1621604340000|2021-05-21 13:39:00|2208|2202|2206.5|2200.5|2208|2202|2206.5|2200.5|4
1621604350000|2021-05-21 13:39:10|2206.3|2200.3|2206.1|2200.1|2206.3|2200.3|2206.1|2200.1|2
1621604360000|2021-05-21 13:39:20|2206.4|2200.4|2206.9|2200.9|2206.9|2200.9|2206.4|2200.4|2
1621604370000|2021-05-21 13:39:30|2207|2201|2207|2201|2207|2201|2207|2201|1
1621604390000|2021-05-21 13:39:50|2207.3|2201.3|2209|2203|2209|2203|2207.3|2201.3|3
1621604410000|2021-05-21 13:40:10|2208.8|2202.8|2207.8|2201.8|2208.8|2202.8|2207.8|2201.8|3
1621604420000|2021-05-21 13:40:20|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|1
1621604430000|2021-05-21 13:40:30|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|1
1621604440000|2021-05-21 13:40:40|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|1
1621604450000|2021-05-21 13:40:50|2206.9|2200.9|2206|2200|2206.9|2200.9|2206|2200|2
1621604460000|2021-05-21 13:41:00|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|2205.5|2199.5|3
1621604520000|2021-05-21 13:42:00|2205.5|2199.5|2203.8|2197.8|2205.5|2199.5|2203.8|2197.8|3
1621604540000|2021-05-21 13:42:20|2203.6|2197.6|2203.8|2197.8|2203.8|2197.8|2203.4|2197.4|4
1621604550000|2021-05-21 13:42:30|2204|2198|2203.9|2197.9|2204.3|2198.3|2203.9|2197.9|4
1621604560000|2021-05-21 13:42:40|2204|2198|2201.8|2195.8|2204|2198|2201.8|2195.8|4
1621604570000|2021-05-21 13:42:50|2201.5|2195.5|2201.6|2195.6|2201.6|2195.6|2201.5|2195.5|2
1621604580000|2021-05-21 13:43:00|2202|2196|2202.3|2196.3|2202.3|2196.3|2202|2196|2
1621604590000|2021-05-21 13:43:10|2202.1|2196.1|2201.3|2195.3|2202.1|2196.1|2201.3|2195.3|4
1621604600000|2021-05-21 13:43:20|2200.8|2194.8|2200.6|2194.6|2200.8|2194.8|2200.6|2194.6|2
1621604610000|2021-05-21 13:43:30|2200.4|2194.4|2200.3|2194.3|2200.4|2194.4|2200.3|2194.3|2
1621604630000|2021-05-21 13:43:50|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|1
1621604650000|2021-05-21 13:44:10|2200.4|2194.4|2200.3|2194.3|2200.4|2194.4|2200.3|2194.3|2
1621604670000|2021-05-21 13:44:30|2200.4|2194.4|2200.5|2194.5|2200.6|2194.6|2200.4|2194.4|3
1621604690000|2021-05-21 13:44:50|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|1
1621604700000|2021-05-21 13:45:00|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|1
1621604720000|2021-05-21 13:45:20|2200|2194|2199.5|2193.5|2200|2194|2199|2193|7
1621604730000|2021-05-21 13:45:30|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|1
1621604740000|2021-05-21 13:45:40|2199.1|2193.1|2199.3|2193.3|2199.4|2193.4|2197.3|2191.3|12
1621604750000|2021-05-21 13:45:50|2199.1|2193.1|2198.6|2192.6|2199.1|2193.1|2198.6|2192.6|2
1621604760000|2021-05-21 13:46:00|2197.8|2191.8|2199.4|2193.4|2199.4|2193.4|2197.8|2191.8|6
1621604770000|2021-05-21 13:46:10|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|2199.4|2193.4|3
1621604780000|2021-05-21 13:46:20|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|1
1621604790000|2021-05-21 13:46:30|2199|2193|2198.4|2192.4|2199|2193|2198.4|2192.4|2
1621604800000|2021-05-21 13:46:40|2198.5|2192.5|2199|2193|2199|2193|2198.5|2192.5|2
1621604810000|2021-05-21 13:46:50|2198.9|2192.9|2198|2192|2198.9|2192.9|2198|2192|4
1621604820000|2021-05-21 13:47:00|2198.3|2192.3|2198.5|2192.5|2198.5|2192.5|2198.3|2192.3|2
1621604830000|2021-05-21 13:47:10|2198.8|2192.8|2198.6|2192.6|2198.9|2192.9|2198.5|2192.5|4
1621604840000|2021-05-21 13:47:20|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|2198.3|2192.3|3
1621604860000|2021-05-21 13:47:40|2198.6|2192.6|2199|2193|2199|2193|2198.6|2192.6|4
1621604870000|2021-05-21 13:47:50|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|2198.9|2192.9|4
1621604880000|2021-05-21 13:48:00|2199|2193|2199|2193|2199.4|2193.4|2198.9|2192.9|6
1621604900000|2021-05-21 13:48:20|2198.9|2192.9|2196.4|2190.4|2198.9|2192.9|2195.8|2189.8|10
1621604910000|2021-05-21 13:48:30|2196.6|2190.6|2197.5|2191.5|2197.5|2191.5|2196.6|2190.6|4
1621604920000|2021-05-21 13:48:40|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|1
1621604930000|2021-05-21 13:48:50|2197.5|2191.5|2196.3|2190.3|2197.5|2191.5|2196.3|2190.3|4
1621604940000|2021-05-21 13:49:00|2196.4|2190.4|2196.9|2190.9|2196.9|2190.9|2196.4|2190.4|3
1621604950000|2021-05-21 13:49:10|2196.6|2190.6|2195.8|2189.8|2196.6|2190.6|2195.8|2189.8|2
1621604960000|2021-05-21 13:49:20|2196|2190|2196|2190|2196|2190|2196|2190|1
1621604970000|2021-05-21 13:49:30|2196.5|2190.5|2196.9|2190.9|2196.9|2190.9|2196.5|2190.5|3
1621604980000|2021-05-21 13:49:40|2196.6|2190.6|2196.6|2190.6|2196.9|2190.9|2196.6|2190.6|4
1621604990000|2021-05-21 13:49:50|2197|2191|2196.3|2190.3|2197|2191|2196.3|2190.3|3
1621605010000|2021-05-21 13:50:10|2196.4|2190.4|2196|2190|2196.4|2190.4|2196|2190|2
1621605020000|2021-05-21 13:50:20|2195.9|2189.9|2195.5|2189.5|2195.9|2189.9|2195.3|2189.3|4
1621605050000|2021-05-21 13:50:50|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|1
1621605060000|2021-05-21 13:51:00|2194.9|2188.9|2195.3|2189.3|2195.3|2189.3|2194.9|2188.9|3
1621605070000|2021-05-21 13:51:10|2195.5|2189.5|2194.8|2188.8|2196.3|2190.3|2194.8|2188.8|8
1621605080000|2021-05-21 13:51:20|2195|2189|2195.3|2189.3|2195.3|2189.3|2195|2189|2
1621605090000|2021-05-21 13:51:30|2195.5|2189.5|2195.6|2189.6|2195.6|2189.6|2195.5|2189.5|2
1621605100000|2021-05-21 13:51:40|2195.8|2189.8|2196|2190|2196|2190|2195.6|2189.6|5
1621605110000|2021-05-21 13:51:50|2195.8|2189.8|2196|2190|2196|2190|2195.5|2189.5|4
1621605120000|2021-05-21 13:52:00|2196.1|2190.1|2196.5|2190.5|2196.6|2190.6|2196.1|2190.1|4
1621605130000|2021-05-21 13:52:10|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|1
1621605150000|2021-05-21 13:52:30|2196.3|2190.3|2197|2191|2197|2191|2196.3|2190.3|5
1621605160000|2021-05-21 13:52:40|2196.8|2190.8|2196.6|2190.6|2196.8|2190.8|2196.5|2190.5|3
1621605180000|2021-05-21 13:53:00|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|1
1621605190000|2021-05-21 13:53:10|2196.8|2190.8|2196.4|2190.4|2196.8|2190.8|2196.4|2190.4|11
1621605200000|2021-05-21 13:53:20|2196.5|2190.5|2197.3|2191.3|2197.3|2191.3|2196.4|2190.4|13
1621605210000|2021-05-21 13:53:30|2197|2191|2199|2193|2199.3|2193.3|2197|2191|7
1621605240000|2021-05-21 13:54:00|2198.9|2192.9|2199|2193|2199|2193|2198.9|2192.9|2
1621605260000|2021-05-21 13:54:20|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|1
1621605280000|2021-05-21 13:54:40|2199.3|2193.3|2199.5|2193.5|2199.5|2193.5|2199.3|2193.3|2
1621605290000|2021-05-21 13:54:50|2199|2193|2198.9|2192.9|2199|2193|2198.9|2192.9|2
1621605300000|2021-05-21 13:55:00|2199.3|2193.3|2199|2193|2199.3|2193.3|2198.6|2192.6|4
1621605310000|2021-05-21 13:55:10|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|1
1621605320000|2021-05-21 13:55:20|2199|2193|2199|2193|2199|2193|2199|2193|1
1621605330000|2021-05-21 13:55:30|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|1
1621605340000|2021-05-21 13:55:40|2199.3|2193.3|2200.6|2194.6|2200.6|2194.6|2199.3|2193.3|4
1621605350000|2021-05-21 13:55:50|2200.8|2194.8|2200.4|2194.4|2201|2195|2200.4|2194.4|4
1621605370000|2021-05-21 13:56:10|2200.5|2194.5|2202|2196|2202|2196|2200.5|2194.5|3
1621605380000|2021-05-21 13:56:20|2201.8|2195.8|2202|2196|2202|2196|2201.8|2195.8|2
1621605400000|2021-05-21 13:56:40|2201.8|2195.8|2201.8|2195.8|2202.3|2196.3|2201.8|2195.8|3
1621605410000|2021-05-21 13:56:50|2201.9|2195.9|2202|2196|2202|2196|2201.9|2195.9|2
1621605420000|2021-05-21 13:57:00|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|1
1621605430000|2021-05-21 13:57:10|2202.3|2196.3|2204|2198|2204|2198|2202.3|2196.3|5
1621605450000|2021-05-21 13:57:30|2203.8|2197.8|2203.8|2197.8|2204|2198|2203.6|2197.6|5
1621605460000|2021-05-21 13:57:40|2203.5|2197.5|2203.1|2197.1|2203.5|2197.5|2203.1|2197.1|2
1621605480000|2021-05-21 13:58:00|2203.4|2197.4|2205.1|2199.1|2205.1|2199.1|2203.4|2197.4|4
1621605530000|2021-05-21 13:58:50|2205|2199|2205|2199|2205|2199|2205|2199|1
1621605540000|2021-05-21 13:59:00|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|1
1621605550000|2021-05-21 13:59:10|2205|2199|2204.8|2198.8|2205|2199|2204.8|2198.8|2
1621605570000|2021-05-21 13:59:30|2205|2199|2204.6|2198.6|2205.4|2199.4|2204.6|2198.6|4
1621605590000|2021-05-21 13:59:50|2204.4|2198.4|2204.4|2198.4|2204.4|2198.4|2204.4|2198.4|1
1621605600000|2021-05-21 14:00:00|2204.5|2198.5|2205|2199|2205|2199|2204.5|2198.5|2
1621605620000|2021-05-21 14:00:20|2205.3|2199.3|2206.8|2200.8|2206.8|2200.8|2205.3|2199.3|4
1621605630000|2021-05-21 14:00:30|2207|2201|2207|2201|2207|2201|2207|2201|1
1621605640000|2021-05-21 14:00:40|2206.9|2200.9|2206.8|2200.8|2206.9|2200.9|2206.8|2200.8|2
1621605650000|2021-05-21 14:00:50|2206.6|2200.6|2206.1|2200.1|2206.6|2200.6|2206.1|2200.1|2
1621605670000|2021-05-21 14:01:10|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|1
1621605680000|2021-05-21 14:01:20|2205.8|2199.8|2204|2198|2205.8|2199.8|2204|2198|5
1621605690000|2021-05-21 14:01:30|2203.8|2197.8|2204.3|2198.3|2204.3|2198.3|2203.8|2197.8|3
1621605700000|2021-05-21 14:01:40|2204.4|2198.4|2204.5|2198.5|2204.5|2198.5|2204.4|2198.4|2
1621605710000|2021-05-21 14:01:50|2204.6|2198.6|2204.5|2198.5|2204.8|2198.8|2204.4|2198.4|5
1621605720000|2021-05-21 14:02:00|2204.3|2198.3|2203.3|2197.3|2204.3|2198.3|2203.3|2197.3|3
1621605730000|2021-05-21 14:02:10|2203|2197|2203|2197|2203|2197|2203|2197|1
1621605740000|2021-05-21 14:02:20|2203.3|2197.3|2204|2198|2204|2198|2203.3|2197.3|2
1621605750000|2021-05-21 14:02:30|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|2204.5|2198.5|5
1621605760000|2021-05-21 14:02:40|2204.5|2198.5|2204.8|2198.8|2204.8|2198.8|2204.5|2198.5|2
1621605770000|2021-05-21 14:02:50|2204.9|2198.9|2204.6|2198.6|2205.8|2199.8|2204.4|2198.4|15
1621605780000|2021-05-21 14:03:00|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|1
1621605790000|2021-05-21 14:03:10|2204.3|2198.3|2204.5|2198.5|2204.5|2198.5|2204.3|2198.3|2
1621605800000|2021-05-21 14:03:20|2204.6|2198.6|2204.5|2198.5|2204.6|2198.6|2204.5|2198.5|2
1621605810000|2021-05-21 14:03:30|2204.3|2198.3|2204|2198|2204.3|2198.3|2204|2198|2
1621605820000|2021-05-21 14:03:40|2204.3|2198.3|2204.5|2198.5|2204.5|2198.5|2204.3|2198.3|2
1621605830000|2021-05-21 14:03:50|2204.6|2198.6|2205.5|2199.5|2205.5|2199.5|2204.6|2198.6|3
1621605850000|2021-05-21 14:04:10|2205.3|2199.3|2205|2199|2205.3|2199.3|2205|2199|4
1621605860000|2021-05-21 14:04:20|2204.8|2198.8|2204.5|2198.5|2204.8|2198.8|2204.5|2198.5|2
1621605870000|2021-05-21 14:04:30|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|1
1621605890000|2021-05-21 14:04:50|2204.5|2198.5|2204.3|2198.3|2204.5|2198.5|2204.3|2198.3|2
1621605900000|2021-05-21 14:05:00|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|1
1621605910000|2021-05-21 14:05:10|2204.9|2198.9|2205|2199|2205|2199|2204.8|2198.8|4
1621605920000|2021-05-21 14:05:20|2204.8|2198.8|2204.9|2198.9|2205|2199|2204.8|2198.8|11
1621605950000|2021-05-21 14:05:50|2204.8|2198.8|2203.9|2197.9|2204.8|2198.8|2203.9|2197.9|3
1621605960000|2021-05-21 14:06:00|2203.8|2197.8|2203.6|2197.6|2203.8|2197.8|2203.6|2197.6|2
1621605980000|2021-05-21 14:06:20|2203.4|2197.4|2203.5|2197.5|2203.5|2197.5|2203.4|2197.4|2
1621605990000|2021-05-21 14:06:30|2203.4|2197.4|2203.3|2197.3|2203.8|2197.8|2203.3|2197.3|3
1621606000000|2021-05-21 14:06:40|2203|2197|2202.9|2196.9|2203.4|2197.4|2202.9|2196.9|8
1621606010000|2021-05-21 14:06:50|2203|2197|2204|2198|2204.5|2198.5|2203|2197|10
1621606020000|2021-05-21 14:07:00|2203.9|2197.9|2203.4|2197.4|2203.9|2197.9|2203.4|2197.4|2
1621606030000|2021-05-21 14:07:10|2202.5|2196.5|2203.3|2197.3|2203.5|2197.5|2202.5|2196.5|3
1621606040000|2021-05-21 14:07:20|2203.6|2197.6|2202|2196|2204|2198|2200.8|2194.8|12
1621606050000|2021-05-21 14:07:30|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|2201.8|2195.8|4
1621606070000|2021-05-21 14:07:50|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|1
1621606080000|2021-05-21 14:08:00|2202|2196|2202.3|2196.3|2202.3|2196.3|2202|2196|2
1621606090000|2021-05-21 14:08:10|2202|2196|2202.5|2196.5|2202.6|2196.6|2202|2196|5
1621606100000|2021-05-21 14:08:20|2203.6|2197.6|2204|2198|2204|2198|2203.6|2197.6|3
1621606130000|2021-05-21 14:08:50|2203.9|2197.9|2203.6|2197.6|2203.9|2197.9|2203.6|2197.6|2
1621606140000|2021-05-21 14:09:00|2203.5|2197.5|2201|2195|2203.5|2197.5|2201|2195|6
1621606150000|2021-05-21 14:09:10|2200.5|2194.5|2200.3|2194.3|2200.5|2194.5|2200.3|2194.3|2
1621606160000|2021-05-21 14:09:20|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|1
1621606170000|2021-05-21 14:09:30|2200.5|2194.5|2199.5|2193.5|2200.5|2194.5|2199.5|2193.5|2
1621606180000|2021-05-21 14:09:40|2199.6|2193.6|2200|2194|2200|2194|2199.6|2193.6|3
1621606190000|2021-05-21 14:09:50|2200.3|2194.3|2200.8|2194.8|2200.8|2194.8|2200.3|2194.3|2
1621606200000|2021-05-21 14:10:00|2200.5|2194.5|2199.9|2193.9|2200.6|2194.6|2199.9|2193.9|5
1621606220000|2021-05-21 14:10:20|2201|2195|2201|2195|2201|2195|2200.8|2194.8|4
1621606230000|2021-05-21 14:10:30|2201.3|2195.3|2202.1|2196.1|2202.3|2196.3|2201.3|2195.3|7
1621606240000|2021-05-21 14:10:40|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|1
1621606250000|2021-05-21 14:10:50|2202.4|2196.4|2201.1|2195.1|2202.4|2196.4|2201.1|2195.1|6
1621606260000|2021-05-21 14:11:00|2201.3|2195.3|2201.5|2195.5|2201.5|2195.5|2201.3|2195.3|3
1621606270000|2021-05-21 14:11:10|2201.6|2195.6|2202.1|2196.1|2202.3|2196.3|2201.3|2195.3|6
1621606280000|2021-05-21 14:11:20|2202.3|2196.3|2202.9|2196.9|2202.9|2196.9|2202.3|2196.3|5
1621606290000|2021-05-21 14:11:30|2203.3|2197.3|2203.1|2197.1|2203.3|2197.3|2203.1|2197.1|2
1621606300000|2021-05-21 14:11:40|2203.4|2197.4|2203.6|2197.6|2203.6|2197.6|2203.4|2197.4|2
1621606310000|2021-05-21 14:11:50|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|1
1621606340000|2021-05-21 14:12:20|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|1
1621606350000|2021-05-21 14:12:30|2202.5|2196.5|2202|2196|2202.5|2196.5|2201.8|2195.8|4
1621606360000|2021-05-21 14:12:40|2201.9|2195.9|2202.1|2196.1|2202.1|2196.1|2201.9|2195.9|2
1621606380000|2021-05-21 14:13:00|2202.4|2196.4|2202.6|2196.6|2202.6|2196.6|2202.4|2196.4|2
1621606400000|2021-05-21 14:13:20|2202.5|2196.5|2201|2195|2202.5|2196.5|2200.8|2194.8|3
1621606410000|2021-05-21 14:13:30|2200.8|2194.8|2200.5|2194.5|2200.9|2194.9|2200.1|2194.1|6
1621606420000|2021-05-21 14:13:40|2200.8|2194.8|2201.5|2195.5|2201.5|2195.5|2200.8|2194.8|3
1621606430000|2021-05-21 14:13:50|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|1
1621606440000|2021-05-21 14:14:00|2201.3|2195.3|2199.6|2193.6|2201.3|2195.3|2199.6|2193.6|4
1621606450000|2021-05-21 14:14:10|2199.9|2193.9|2201|2195|2201.3|2195.3|2199.9|2193.9|7
1621606480000|2021-05-21 14:14:40|2200.6|2194.6|2200.5|2194.5|2200.6|2194.6|2200.1|2194.1|3
1621606490000|2021-05-21 14:14:50|2200.3|2194.3|2200|2194|2200.3|2194.3|2199.8|2193.8|5
1621606500000|2021-05-21 14:15:00|2199.8|2193.8|2200|2194|2200|2194|2199.6|2193.6|8
1621606510000|2021-05-21 14:15:10|2200.3|2194.3|2200.8|2194.8|2201.3|2195.3|2200.3|2194.3|6
1621606520000|2021-05-21 14:15:20|2201|2195|2201.3|2195.3|2201.3|2195.3|2201|2195|2
1621606530000|2021-05-21 14:15:30|2201.5|2195.5|2202.1|2196.1|2202.5|2196.5|2201.5|2195.5|8
1621606540000|2021-05-21 14:15:40|2202.3|2196.3|2202.1|2196.1|2202.3|2196.3|2202.1|2196.1|2
1621606560000|2021-05-21 14:16:00|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|1
1621606570000|2021-05-21 14:16:10|2201.6|2195.6|2201.3|2195.3|2201.6|2195.6|2201.3|2195.3|3
1621606580000|2021-05-21 14:16:20|2202|2196|2201.1|2195.1|2202|2196|2201.1|2195.1|3
1621606590000|2021-05-21 14:16:30|2201.3|2195.3|2200|2194|2201.3|2195.3|2200|2194|5
1621606620000|2021-05-21 14:17:00|2199.8|2193.8|2199.6|2193.6|2199.8|2193.8|2199.6|2193.6|2
1621606630000|2021-05-21 14:17:10|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|1
1621606640000|2021-05-21 14:17:20|2199.6|2193.6|2200.3|2194.3|2200.3|2194.3|2199.6|2193.6|3
1621606650000|2021-05-21 14:17:30|2200|2194|2200|2194|2200|2194|2200|2194|1
1621606660000|2021-05-21 14:17:40|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|2200|2194|3
1621606670000|2021-05-21 14:17:50|2200.8|2194.8|2201|2195|2201|2195|2200.8|2194.8|2
1621606680000|2021-05-21 14:18:00|2200.8|2194.8|2199.9|2193.9|2200.8|2194.8|2199.6|2193.6|5
1621606690000|2021-05-21 14:18:10|2200|2194|2200|2194|2200|2194|2200|2194|1
1621606700000|2021-05-21 14:18:20|2199.9|2193.9|2199.6|2193.6|2199.9|2193.9|2199.6|2193.6|2
1621606710000|2021-05-21 14:18:30|2197.9|2191.9|2198.1|2192.1|2198.1|2192.1|2197.9|2191.9|2
1621606740000|2021-05-21 14:19:00|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|1
1621606770000|2021-05-21 14:19:30|2198.6|2192.6|2200.6|2194.6|2200.6|2194.6|2198.6|2192.6|3
1621606780000|2021-05-21 14:19:40|2201|2195|2201|2195|2201|2195|2201|2195|1
1621606800000|2021-05-21 14:20:00|2202|2196|2201.5|2195.5|2202|2196|2201.1|2195.1|5
1621606810000|2021-05-21 14:20:10|2201.6|2195.6|2201.8|2195.8|2201.8|2195.8|2201.6|2195.6|2
1621606820000|2021-05-21 14:20:20|2202|2196|2204|2198|2204.3|2198.3|2202|2196|9
1621606830000|2021-05-21 14:20:30|2203.5|2197.5|2201.9|2195.9|2203.5|2197.5|2201.9|2195.9|4
1621606840000|2021-05-21 14:20:40|2201.6|2195.6|2201.3|2195.3|2201.6|2195.6|2201.3|2195.3|2
1621606880000|2021-05-21 14:21:20|2201.8|2195.8|2201|2195|2202|2196|2201|2195|5
1621606890000|2021-05-21 14:21:30|2200.8|2194.8|2201.3|2195.3|2201.3|2195.3|2200.8|2194.8|2
1621606920000|2021-05-21 14:22:00|2201|2195|2201|2195|2201|2195|2201|2195|1
1621606940000|2021-05-21 14:22:20|2201.3|2195.3|2201.8|2195.8|2201.9|2195.9|2201.1|2195.1|4
1621606960000|2021-05-21 14:22:40|2201.5|2195.5|2199.1|2193.1|2201.5|2195.5|2199.1|2193.1|4
1621606970000|2021-05-21 14:22:50|2198.9|2192.9|2198.6|2192.6|2198.9|2192.9|2198.6|2192.6|2
1621606980000|2021-05-21 14:23:00|2198.1|2192.1|2197.8|2191.8|2198.1|2192.1|2197.4|2191.4|5
1621606990000|2021-05-21 14:23:10|2198.1|2192.1|2198|2192|2198.5|2192.5|2198|2192|5
1621607000000|2021-05-21 14:23:20|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|1
1621607010000|2021-05-21 14:23:30|2197.6|2191.6|2198|2192|2198|2192|2197.6|2191.6|2
1621607030000|2021-05-21 14:23:50|2198.1|2192.1|2198.1|2192.1|2198.1|2192.1|2198.1|2192.1|1
1621607040000|2021-05-21 14:24:00|2198|2192|2197.9|2191.9|2198|2192|2197.9|2191.9|2
1621607050000|2021-05-21 14:24:10|2198.3|2192.3|2197.8|2191.8|2198.5|2192.5|2197.8|2191.8|3
1621607080000|2021-05-21 14:24:40|2198|2192|2198|2192|2198|2192|2198|2192|1
1621607090000|2021-05-21 14:24:50|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|1
1621607100000|2021-05-21 14:25:00|2197.5|2191.5|2197.6|2191.6|2197.6|2191.6|2197.4|2191.4|3
1621607110000|2021-05-21 14:25:10|2197.8|2191.8|2197.9|2191.9|2198.1|2192.1|2197.8|2191.8|4
1621607140000|2021-05-21 14:25:40|2198.1|2192.1|2199.6|2193.6|2199.6|2193.6|2198.1|2192.1|3
1621607160000|2021-05-21 14:26:00|2199.5|2193.5|2199.8|2193.8|2199.8|2193.8|2199.5|2193.5|2
1621607170000|2021-05-21 14:26:10|2199.9|2193.9|2201|2195|2201|2195|2199.9|2193.9|4
1621607180000|2021-05-21 14:26:20|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|1
1621607190000|2021-05-21 14:26:30|2201|2195|2201.3|2195.3|2201.3|2195.3|2201|2195|2
1621607200000|2021-05-21 14:26:40|2201|2195|2199.5|2193.5|2201|2195|2199.5|2193.5|3
1621607220000|2021-05-21 14:27:00|2199.8|2193.8|2199.5|2193.5|2199.8|2193.8|2199.5|2193.5|2
1621607240000|2021-05-21 14:27:20|2198.8|2192.8|2200.3|2194.3|2200.3|2194.3|2198.8|2192.8|2
1621607250000|2021-05-21 14:27:30|2200|2194|2200|2194|2200|2194|2200|2194|1
1621607270000|2021-05-21 14:27:50|2200.6|2194.6|2200.3|2194.3|2200.6|2194.6|2200.3|2194.3|2
1621607290000|2021-05-21 14:28:10|2200.5|2194.5|2201|2195|2201|2195|2200.5|2194.5|3
1621607300000|2021-05-21 14:28:20|2201.1|2195.1|2202|2196|2202|2196|2201.1|2195.1|5
1621607310000|2021-05-21 14:28:30|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|1
1621607320000|2021-05-21 14:28:40|2203|2197|2203.5|2197.5|2203.5|2197.5|2203|2197|2
1621607330000|2021-05-21 14:28:50|2203.6|2197.6|2203.6|2197.6|2203.6|2197.6|2203.6|2197.6|1
1621607340000|2021-05-21 14:29:00|2203.5|2197.5|2203.3|2197.3|2203.5|2197.5|2202.8|2196.8|4
1621607370000|2021-05-21 14:29:30|2202.9|2196.9|2202.8|2196.8|2202.9|2196.9|2202.8|2196.8|2
1621607390000|2021-05-21 14:29:50|2203.3|2197.3|2203.1|2197.1|2203.3|2197.3|2202.9|2196.9|4
1621607400000|2021-05-21 14:30:00|2203|2197|2201.8|2195.8|2203|2197|2201.8|2195.8|2
1621607410000|2021-05-21 14:30:10|2202|2196|2202.3|2196.3|2202.3|2196.3|2202|2196|2
1621607420000|2021-05-21 14:30:20|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|1
1621607440000|2021-05-21 14:30:40|2202.8|2196.8|2203.3|2197.3|2203.3|2197.3|2202.8|2196.8|3
1621607480000|2021-05-21 14:31:20|2203|2197|2203|2197|2203|2197|2203|2197|1
1621607490000|2021-05-21 14:31:30|2203.3|2197.3|2203.8|2197.8|2203.8|2197.8|2203.3|2197.3|3
1621607500000|2021-05-21 14:31:40|2203.9|2197.9|2204.9|2198.9|2204.9|2198.9|2203.8|2197.8|10
1621607510000|2021-05-21 14:31:50|2205|2199|2205.1|2199.1|2205.1|2199.1|2205|2199|2
1621607520000|2021-05-21 14:32:00|2204.9|2198.9|2204.9|2198.9|2204.9|2198.9|2204.9|2198.9|1
1621607560000|2021-05-21 14:32:40|2205.3|2199.3|2204.9|2198.9|2205.4|2199.4|2204.8|2198.8|4
1621607590000|2021-05-21 14:33:10|2205.1|2199.1|2205.3|2199.3|2205.3|2199.3|2205.1|2199.1|2
1621607600000|2021-05-21 14:33:20|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|1
1621607610000|2021-05-21 14:33:30|2205.8|2199.8|2206.3|2200.3|2206.3|2200.3|2205.8|2199.8|3
1621607620000|2021-05-21 14:33:40|2206.5|2200.5|2207.4|2201.4|2207.5|2201.5|2206.5|2200.5|3
1621607640000|2021-05-21 14:34:00|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|1
1621607650000|2021-05-21 14:34:10|2207.8|2201.8|2207.8|2201.8|2207.9|2201.9|2207.8|2201.8|3
1621607660000|2021-05-21 14:34:20|2207.9|2201.9|2207.8|2201.8|2208.3|2202.3|2207.8|2201.8|3
1621607670000|2021-05-21 14:34:30|2208|2202|2207.9|2201.9|2208|2202|2207.8|2201.8|3
1621607680000|2021-05-21 14:34:40|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|1
1621607690000|2021-05-21 14:34:50|2207.5|2201.5|2205.8|2199.8|2207.5|2201.5|2205.8|2199.8|3
1621607700000|2021-05-21 14:35:00|2205.5|2199.5|2203.8|2197.8|2205.5|2199.5|2203.5|2197.5|5
1621607710000|2021-05-21 14:35:10|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|1
1621607720000|2021-05-21 14:35:20|2204.3|2198.3|2204.1|2198.1|2204.3|2198.3|2204.1|2198.1|2
1621607730000|2021-05-21 14:35:30|2204.3|2198.3|2204.1|2198.1|2204.3|2198.3|2204.1|2198.1|2
1621607760000|2021-05-21 14:36:00|2204|2198|2202.8|2196.8|2204|2198|2202.8|2196.8|3
1621607780000|2021-05-21 14:36:20|2203|2197|2203|2197|2203.4|2197.4|2203|2197|3
1621607800000|2021-05-21 14:36:40|2202.8|2196.8|2201.9|2195.9|2202.8|2196.8|2201.9|2195.9|3
1621607810000|2021-05-21 14:36:50|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|2201.5|2195.5|3
1621607820000|2021-05-21 14:37:00|2201.5|2195.5|2201.3|2195.3|2201.5|2195.5|2201.3|2195.3|2
1621607840000|2021-05-21 14:37:20|2201.4|2195.4|2200.8|2194.8|2201.5|2195.5|2200.8|2194.8|4
1621607860000|2021-05-21 14:37:40|2200.5|2194.5|2201.8|2195.8|2201.8|2195.8|2200|2194|5
1621607880000|2021-05-21 14:38:00|2201.4|2195.4|2200|2194|2201.4|2195.4|2200|2194|5
1621607890000|2021-05-21 14:38:10|2200.4|2194.4|2200|2194|2200.4|2194.4|2200|2194|2
1621607910000|2021-05-21 14:38:30|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|1
1621607920000|2021-05-21 14:38:40|2199.8|2193.8|2199.6|2193.6|2199.8|2193.8|2199.6|2193.6|2
1621607930000|2021-05-21 14:38:50|2199|2193|2200|2194|2200|2194|2198.8|2192.8|5
1621607950000|2021-05-21 14:39:10|2199.8|2193.8|2200|2194|2200.3|2194.3|2199.8|2193.8|4
1621607970000|2021-05-21 14:39:30|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|1
1621607980000|2021-05-21 14:39:40|2199.9|2193.9|2200|2194|2200|2194|2199.9|2193.9|2
1621607990000|2021-05-21 14:39:50|2200.3|2194.3|2200.8|2194.8|2200.8|2194.8|2200.3|2194.3|2
1621608000000|2021-05-21 14:40:00|2200.5|2194.5|2200|2194|2200.5|2194.5|2200|2194|2
1621608010000|2021-05-21 14:40:10|2200.3|2194.3|2200|2194|2200.4|2194.4|2200|2194|3
1621608030000|2021-05-21 14:40:30|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|1
1621608040000|2021-05-21 14:40:40|2200|2194|2200|2194|2200|2194|2200|2194|1
1621608060000|2021-05-21 14:41:00|2200.3|2194.3|2200|2194|2200.3|2194.3|2200|2194|2
1621608090000|2021-05-21 14:41:30|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|1
1621608100000|2021-05-21 14:41:40|2200|2194|2200|2194|2200|2194|2200|2194|1
1621608120000|2021-05-21 14:42:00|2200.3|2194.3|2200.4|2194.4|2200.6|2194.6|2200.3|2194.3|5
1621608130000|2021-05-21 14:42:10|2200.6|2194.6|2201.8|2195.8|2201.8|2195.8|2200.6|2194.6|5
1621608140000|2021-05-21 14:42:20|2201.3|2195.3|2200.4|2194.4|2201.3|2195.3|2200.4|2194.4|5
1621608150000|2021-05-21 14:42:30|2200.5|2194.5|2200.8|2194.8|2201|2195|2200.5|2194.5|3
1621608160000|2021-05-21 14:42:40|2201|2195|2201|2195|2201|2195|2201|2195|1
1621608170000|2021-05-21 14:42:50|2200.8|2194.8|2200.9|2194.9|2200.9|2194.9|2200.4|2194.4|4
1621608180000|2021-05-21 14:43:00|2201|2195|2199.6|2193.6|2201|2195|2199.6|2193.6|7
1621608220000|2021-05-21 14:43:40|2199.8|2193.8|2199.9|2193.9|2199.9|2193.9|2199.8|2193.8|2
1621608230000|2021-05-21 14:43:50|2200.1|2194.1|2200.5|2194.5|2200.5|2194.5|2200|2194|5
1621608250000|2021-05-21 14:44:10|2200.8|2194.8|2201.3|2195.3|2201.3|2195.3|2200.8|2194.8|4
1621608260000|2021-05-21 14:44:20|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|1
1621608270000|2021-05-21 14:44:30|2201|2195|2201|2195|2201|2195|2201|2195|1
1621608280000|2021-05-21 14:44:40|2200.8|2194.8|2201.6|2195.6|2201.6|2195.6|2200.8|2194.8|2
1621608290000|2021-05-21 14:44:50|2201.5|2195.5|2201.4|2195.4|2202|2196|2201.3|2195.3|7
1621608300000|2021-05-21 14:45:00|2201|2195|2199.8|2193.8|2201|2195|2199.8|2193.8|3
1621608310000|2021-05-21 14:45:10|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|1
1621608350000|2021-05-21 14:45:50|2200|2194|2199.9|2193.9|2200|2194|2199.9|2193.9|4
1621608370000|2021-05-21 14:46:10|2200|2194|2201.3|2195.3|2201.3|2195.3|2200|2194|4
1621608390000|2021-05-21 14:46:30|2201.1|2195.1|2200.9|2194.9|2201.1|2195.1|2200.9|2194.9|2
1621608400000|2021-05-21 14:46:40|2201.3|2195.3|2202.1|2196.1|2202.3|2196.3|2201.3|2195.3|5
1621608410000|2021-05-21 14:46:50|2202.3|2196.3|2202.9|2196.9|2203.1|2197.1|2202.3|2196.3|7
1621608430000|2021-05-21 14:47:10|2203|2197|2203.1|2197.1|2203.1|2197.1|2203|2197|2
1621608440000|2021-05-21 14:47:20|2202.9|2196.9|2202.8|2196.8|2202.9|2196.9|2202.8|2196.8|2
1621608460000|2021-05-21 14:47:40|2203|2197|2203.3|2197.3|2203.3|2197.3|2203|2197|2
1621608470000|2021-05-21 14:47:50|2203.8|2197.8|2202.5|2196.5|2203.9|2197.9|2202.5|2196.5|4
1621608480000|2021-05-21 14:48:00|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|1
1621608490000|2021-05-21 14:48:10|2202|2196|2201.8|2195.8|2202|2196|2201.8|2195.8|2
1621608510000|2021-05-21 14:48:30|2201.6|2195.6|2201.8|2195.8|2202.5|2196.5|2201.3|2195.3|7
1621608540000|2021-05-21 14:49:00|2201.1|2195.1|2201|2195|2201.1|2195.1|2200.8|2194.8|3
1621608560000|2021-05-21 14:49:20|2201.3|2195.3|2202.8|2196.8|2202.8|2196.8|2201.3|2195.3|2
1621608570000|2021-05-21 14:49:30|2203.1|2197.1|2203.3|2197.3|2204|2198|2203.1|2197.1|9
1621608580000|2021-05-21 14:49:40|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|1
1621608590000|2021-05-21 14:49:50|2203.8|2197.8|2203.3|2197.3|2204|2198|2203.3|2197.3|5
1621608610000|2021-05-21 14:50:10|2203.5|2197.5|2204.1|2198.1|2204.5|2198.5|2203.5|2197.5|7
1621608620000|2021-05-21 14:50:20|2204|2198|2204.4|2198.4|2204.4|2198.4|2204|2198|4
1621608630000|2021-05-21 14:50:30|2204.3|2198.3|2205.1|2199.1|2205.3|2199.3|2204.3|2198.3|6
1621608640000|2021-05-21 14:50:40|2205|2199|2205|2199|2205.1|2199.1|2205|2199|3
1621608650000|2021-05-21 14:50:50|2206.1|2200.1|2205.8|2199.8|2206.1|2200.1|2205.8|2199.8|3
1621608670000|2021-05-21 14:51:10|2205.5|2199.5|2205|2199|2205.5|2199.5|2205|2199|2
1621608680000|2021-05-21 14:51:20|2205.5|2199.5|2205|2199|2205.5|2199.5|2205|2199|2
1621608700000|2021-05-21 14:51:40|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|1
1621608710000|2021-05-21 14:51:50|2205|2199|2205|2199|2205|2199|2205|2199|1
1621608720000|2021-05-21 14:52:00|2204.5|2198.5|2202.4|2196.4|2204.5|2198.5|2202.3|2196.3|9
1621608730000|2021-05-21 14:52:10|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|1
1621608740000|2021-05-21 14:52:20|2202.5|2196.5|2202.5|2196.5|2202.8|2196.8|2202.3|2196.3|5
1621608750000|2021-05-21 14:52:30|2202.4|2196.4|2201.5|2195.5|2202.4|2196.4|2200.8|2194.8|8
1621608790000|2021-05-21 14:53:10|2201.8|2195.8|2202.3|2196.3|2202.3|2196.3|2201.8|2195.8|2
1621608800000|2021-05-21 14:53:20|2202.6|2196.6|2202.3|2196.3|2203.8|2197.8|2202.3|2196.3|12
1621608810000|2021-05-21 14:53:30|2202|2196|2201.5|2195.5|2202|2196|2201.5|2195.5|2
1621608820000|2021-05-21 14:53:40|2201.4|2195.4|2200.9|2194.9|2201.4|2195.4|2200.9|2194.9|4
1621608850000|2021-05-21 14:54:10|2201|2195|2201.1|2195.1|2202|2196|2201|2195|7
1621608860000|2021-05-21 14:54:20|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|1
1621608880000|2021-05-21 14:54:40|2201.1|2195.1|2200.9|2194.9|2201.1|2195.1|2200.9|2194.9|2
1621608890000|2021-05-21 14:54:50|2201|2195|2200.8|2194.8|2201.1|2195.1|2200.8|2194.8|4
1621608900000|2021-05-21 14:55:00|2200.6|2194.6|2201.5|2195.5|2201.5|2195.5|2200.6|2194.6|7
1621608910000|2021-05-21 14:55:10|2201.9|2195.9|2201.1|2195.1|2201.9|2195.9|2201.1|2195.1|3
1621608920000|2021-05-21 14:55:20|2201|2195|2200.6|2194.6|2201|2195|2200.6|2194.6|2
1621608930000|2021-05-21 14:55:30|2200.4|2194.4|2200.8|2194.8|2200.8|2194.8|2200.1|2194.1|4
1621608940000|2021-05-21 14:55:40|2200.9|2194.9|2201.1|2195.1|2201.1|2195.1|2200.9|2194.9|2
1621608950000|2021-05-21 14:55:50|2200.8|2194.8|2200.5|2194.5|2200.8|2194.8|2200.5|2194.5|2
1621608960000|2021-05-21 14:56:00|2200.3|2194.3|2199.4|2193.4|2200.3|2194.3|2198.8|2192.8|4
1621608970000|2021-05-21 14:56:10|2199.5|2193.5|2199.6|2193.6|2199.6|2193.6|2198.8|2192.8|7
1621608990000|2021-05-21 14:56:30|2199.5|2193.5|2198.6|2192.6|2199.5|2193.5|2198.5|2192.5|3
1621609010000|2021-05-21 14:56:50|2198.3|2192.3|2197.1|2191.1|2198.3|2192.3|2197|2191|4
1621609020000|2021-05-21 14:57:00|2196.8|2190.8|2196.4|2190.4|2196.8|2190.8|2196.1|2190.1|8
1621609030000|2021-05-21 14:57:10|2196.5|2190.5|2196.3|2190.3|2196.5|2190.5|2196.3|2190.3|2
1621609050000|2021-05-21 14:57:30|2196.1|2190.1|2195.8|2189.8|2196.1|2190.1|2195.8|2189.8|2
1621609070000|2021-05-21 14:57:50|2196|2190|2196.3|2190.3|2196.8|2190.8|2196|2190|5
1621609080000|2021-05-21 14:58:00|2196.8|2190.8|2196.3|2190.3|2196.8|2190.8|2196.3|2190.3|2
1621609100000|2021-05-21 14:58:20|2197.1|2191.1|2197.4|2191.4|2197.4|2191.4|2197.1|2191.1|2
1621609110000|2021-05-21 14:58:30|2197.8|2191.8|2197.6|2191.6|2197.8|2191.8|2197.5|2191.5|3
1621609120000|2021-05-21 14:58:40|2197.8|2191.8|2198.4|2192.4|2198.5|2192.5|2197.8|2191.8|3
1621609130000|2021-05-21 14:58:50|2198.3|2192.3|2198|2192|2198.8|2192.8|2197|2191|8
1621609140000|2021-05-21 14:59:00|2197.3|2191.3|2197.4|2191.4|2197.4|2191.4|2197.3|2191.3|2
1621609150000|2021-05-21 14:59:10|2197.8|2191.8|2197.9|2191.9|2197.9|2191.9|2197.8|2191.8|2
1621609160000|2021-05-21 14:59:20|2197.8|2191.8|2199.3|2193.3|2199.3|2193.3|2197.8|2191.8|6
1621609170000|2021-05-21 14:59:30|2199.5|2193.5|2200.6|2194.6|2200.6|2194.6|2199.5|2193.5|7
1621609180000|2021-05-21 14:59:40|2200.4|2194.4|2198|2192|2200.5|2194.5|2197.9|2191.9|7
1621609190000|2021-05-21 14:59:50|2198.1|2192.1|2197.6|2191.6|2198.1|2192.1|2197.6|2191.6|3
1621609200000|2021-05-21 15:00:00|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|1
1621609210000|2021-05-21 15:00:10|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|1
1621609240000|2021-05-21 15:00:40|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|1
1621609250000|2021-05-21 15:00:50|2198|2192|2198.3|2192.3|2198.3|2192.3|2198|2192|2
1621609260000|2021-05-21 15:01:00|2199.8|2193.8|2201|2195|2201|2195|2199.8|2193.8|6
1621609270000|2021-05-21 15:01:10|2200.8|2194.8|2200.3|2194.3|2200.8|2194.8|2199.9|2193.9|5
1621609280000|2021-05-21 15:01:20|2198.9|2192.9|2198.3|2192.3|2198.9|2192.9|2198.1|2192.1|4
1621609290000|2021-05-21 15:01:30|2198|2192|2197.8|2191.8|2198|2192|2197.8|2191.8|2
1621609300000|2021-05-21 15:01:40|2197.5|2191.5|2198.1|2192.1|2198.1|2192.1|2197.5|2191.5|4
1621609310000|2021-05-21 15:01:50|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|1
1621609320000|2021-05-21 15:02:00|2198.4|2192.4|2198.5|2192.5|2198.5|2192.5|2198.4|2192.4|2
1621609330000|2021-05-21 15:02:10|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|1
1621609350000|2021-05-21 15:02:30|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|1
1621609360000|2021-05-21 15:02:40|2197.3|2191.3|2195.8|2189.8|2197.3|2191.3|2195.5|2189.5|8
1621609370000|2021-05-21 15:02:50|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|1
1621609400000|2021-05-21 15:03:20|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|1
1621609420000|2021-05-21 15:03:40|2195|2189|2194.5|2188.5|2195.3|2189.3|2194.5|2188.5|4
1621609430000|2021-05-21 15:03:50|2194.8|2188.8|2194.8|2188.8|2195|2189|2194.8|2188.8|4
1621609450000|2021-05-21 15:04:10|2195|2189|2195.3|2189.3|2195.3|2189.3|2195|2189|2
1621609460000|2021-05-21 15:04:20|2195.5|2189.5|2194.8|2188.8|2195.5|2189.5|2194.8|2188.8|3
1621609470000|2021-05-21 15:04:30|2195|2189|2195.1|2189.1|2195.5|2189.5|2194.8|2188.8|7
1621609480000|2021-05-21 15:04:40|2195|2189|2194.5|2188.5|2195|2189|2194.5|2188.5|3
1621609510000|2021-05-21 15:05:10|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|1
1621609520000|2021-05-21 15:05:20|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|1
1621609530000|2021-05-21 15:05:30|2194.8|2188.8|2194.9|2188.9|2194.9|2188.9|2194.8|2188.8|2
1621609550000|2021-05-21 15:05:50|2195|2189|2195.3|2189.3|2195.3|2189.3|2195|2189|2
1621609580000|2021-05-21 15:06:20|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|1
1621609590000|2021-05-21 15:06:30|2195.8|2189.8|2196.6|2190.6|2197|2191|2195.8|2189.8|4
1621609610000|2021-05-21 15:06:50|2196.5|2190.5|2194.8|2188.8|2196.5|2190.5|2194.8|2188.8|3
1621609640000|2021-05-21 15:07:20|2194.5|2188.5|2194.4|2188.4|2194.9|2188.9|2194.3|2188.3|5
1621609650000|2021-05-21 15:07:30|2194.1|2188.1|2194.1|2188.1|2194.1|2188.1|2194.1|2188.1|1
1621609670000|2021-05-21 15:07:50|2193.9|2187.9|2193.6|2187.6|2193.9|2187.9|2193.6|2187.6|3
1621609680000|2021-05-21 15:08:00|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|1
1621609700000|2021-05-21 15:08:20|2193.6|2187.6|2194.6|2188.6|2194.6|2188.6|2193.6|2187.6|5
1621609720000|2021-05-21 15:08:40|2194.4|2188.4|2193.9|2187.9|2194.4|2188.4|2193.9|2187.9|3
1621609740000|2021-05-21 15:09:00|2194.1|2188.1|2194.1|2188.1|2194.1|2188.1|2194.1|2188.1|1
1621609750000|2021-05-21 15:09:10|2193.9|2187.9|2193.8|2187.8|2193.9|2187.9|2193.8|2187.8|2
1621609760000|2021-05-21 15:09:20|2194.3|2188.3|2192.5|2186.5|2194.5|2188.5|2192.5|2186.5|8
1621609770000|2021-05-21 15:09:30|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|2191.8|2185.8|5
1621609780000|2021-05-21 15:09:40|2192|2186|2192|2186|2192.3|2186.3|2192|2186|4
1621609790000|2021-05-21 15:09:50|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1621609800000|2021-05-21 15:10:00|2191.5|2185.5|2192.3|2186.3|2192.3|2186.3|2191.5|2185.5|3
1621609810000|2021-05-21 15:10:10|2192|2186|2191.9|2185.9|2192|2186|2191.4|2185.4|5
1621609820000|2021-05-21 15:10:20|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.5|2185.5|3
1621609830000|2021-05-21 15:10:30|2191.6|2185.6|2190.3|2184.3|2191.6|2185.6|2190.3|2184.3|4
1621609840000|2021-05-21 15:10:40|2190.5|2184.5|2190.5|2184.5|2190.6|2184.6|2190.5|2184.5|3
1621609860000|2021-05-21 15:11:00|2190.3|2184.3|2190|2184|2190.3|2184.3|2190|2184|2
1621609870000|2021-05-21 15:11:10|2190.3|2184.3|2191.1|2185.1|2191.1|2185.1|2189.9|2183.9|9
1621609890000|2021-05-21 15:11:30|2191.3|2185.3|2191|2185|2191.6|2185.6|2191|2185|7
1621609900000|2021-05-21 15:11:40|2190.9|2184.9|2190|2184|2190.9|2184.9|2190|2184|3
1621609920000|2021-05-21 15:12:00|2190.5|2184.5|2190.5|2184.5|2190.9|2184.9|2190.5|2184.5|3
1621609940000|2021-05-21 15:12:20|2190|2184|2189.3|2183.3|2190|2184|2189.3|2183.3|5
1621609950000|2021-05-21 15:12:30|2189|2183|2189.3|2183.3|2189.3|2183.3|2189|2183|2
1621609960000|2021-05-21 15:12:40|2189|2183|2189.8|2183.8|2189.8|2183.8|2189|2183|6
1621609970000|2021-05-21 15:12:50|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|1
1621609980000|2021-05-21 15:13:00|2189.3|2183.3|2188.9|2182.9|2189.3|2183.3|2188.9|2182.9|3
1621610010000|2021-05-21 15:13:30|2188.5|2182.5|2189|2183|2189|2183|2188.5|2182.5|2
1621610030000|2021-05-21 15:13:50|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|1
1621610040000|2021-05-21 15:14:00|2188.6|2182.6|2188.8|2182.8|2188.8|2182.8|2188.6|2182.6|2
1621610060000|2021-05-21 15:14:20|2188.5|2182.5|2188.8|2182.8|2188.8|2182.8|2188.5|2182.5|2
1621610070000|2021-05-21 15:14:30|2189|2183|2189.3|2183.3|2189.3|2183.3|2189|2183|2
1621610090000|2021-05-21 15:14:50|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|1
1621610100000|2021-05-21 15:15:00|2189.5|2183.5|2190.3|2184.3|2190.3|2184.3|2189.5|2183.5|4
1621610110000|2021-05-21 15:15:10|2190.8|2184.8|2189.8|2183.8|2191.8|2185.8|2189.8|2183.8|9
1621610120000|2021-05-21 15:15:20|2190|2184|2190.8|2184.8|2191|2185|2190|2184|9
1621610130000|2021-05-21 15:15:30|2191.1|2185.1|2192.5|2186.5|2192.6|2186.6|2191.1|2185.1|9
1621610140000|2021-05-21 15:15:40|2194.1|2188.1|2193.8|2187.8|2194.3|2188.3|2193.3|2187.3|8
1621610150000|2021-05-21 15:15:50|2193.9|2187.9|2194|2188|2195.3|2189.3|2193.9|2187.9|11
1621610160000|2021-05-21 15:16:00|2194.3|2188.3|2192.3|2186.3|2194.3|2188.3|2192.3|2186.3|8
1621610170000|2021-05-21 15:16:10|2192.5|2186.5|2191|2185|2192.8|2186.8|2191|2185|9
1621610180000|2021-05-21 15:16:20|2191.1|2185.1|2190.1|2184.1|2191.1|2185.1|2190.1|2184.1|10
1621610190000|2021-05-21 15:16:30|2190.3|2184.3|2191|2185|2192.3|2186.3|2190.3|2184.3|8
1621610200000|2021-05-21 15:16:40|2191.3|2185.3|2192.1|2186.1|2192.1|2186.1|2191.3|2185.3|8
1621610210000|2021-05-21 15:16:50|2192|2186|2192.3|2186.3|2192.3|2186.3|2192|2186|6
1621610220000|2021-05-21 15:17:00|2191.9|2185.9|2190.3|2184.3|2191.9|2185.9|2190.3|2184.3|9
1621610230000|2021-05-21 15:17:10|2190.4|2184.4|2189|2183|2190.4|2184.4|2189|2183|9
1621610240000|2021-05-21 15:17:20|2189.3|2183.3|2188.8|2182.8|2189.3|2183.3|2188.8|2182.8|3
1621610250000|2021-05-21 15:17:30|2188.9|2182.9|2188.8|2182.8|2188.9|2182.9|2188.8|2182.8|2
1621610260000|2021-05-21 15:17:40|2188.9|2182.9|2190|2184|2190|2184|2188.8|2182.8|9
1621610270000|2021-05-21 15:17:50|2189.8|2183.8|2189.8|2183.8|2190.5|2184.5|2189.8|2183.8|7
1621610280000|2021-05-21 15:18:00|2190.3|2184.3|2190.3|2184.3|2190.8|2184.8|2190.3|2184.3|5
1621610290000|2021-05-21 15:18:10|2190|2184|2191.8|2185.8|2192.3|2186.3|2190|2184|12
1621610300000|2021-05-21 15:18:20|2191.5|2185.5|2191.3|2185.3|2191.9|2185.9|2191.3|2185.3|8
1621610310000|2021-05-21 15:18:30|2191|2185|2190.9|2184.9|2191.5|2185.5|2190.8|2184.8|7
1621610320000|2021-05-21 15:18:40|2191.3|2185.3|2190.8|2184.8|2191.3|2185.3|2190.8|2184.8|9
1621610330000|2021-05-21 15:18:50|2191.3|2185.3|2190.4|2184.4|2191.3|2185.3|2190.4|2184.4|6
1621610340000|2021-05-21 15:19:00|2190.3|2184.3|2190|2184|2190.5|2184.5|2190|2184|5
1621610350000|2021-05-21 15:19:10|2189.9|2183.9|2189.6|2183.6|2190.3|2184.3|2189.6|2183.6|7
1621610360000|2021-05-21 15:19:20|2189.8|2183.8|2190.1|2184.1|2191|2185|2189.6|2183.6|6
1621610370000|2021-05-21 15:19:30|2189.9|2183.9|2189.6|2183.6|2189.9|2183.9|2189.6|2183.6|2
1621610380000|2021-05-21 15:19:40|2189.8|2183.8|2189.6|2183.6|2190.3|2184.3|2189.5|2183.5|6
1621610390000|2021-05-21 15:19:50|2189.5|2183.5|2190.8|2184.8|2191.3|2185.3|2189.5|2183.5|7
1621610400000|2021-05-21 15:20:00|2190.6|2184.6|2189.6|2183.6|2190.6|2184.6|2189.6|2183.6|4
1621610430000|2021-05-21 15:20:30|2190|2184|2190.8|2184.8|2190.8|2184.8|2189.9|2183.9|4
1621610450000|2021-05-21 15:20:50|2190.4|2184.4|2190.8|2184.8|2190.8|2184.8|2190.4|2184.4|2
1621610490000|2021-05-21 15:21:30|2191|2185|2190.4|2184.4|2191|2185|2190.4|2184.4|3
1621610500000|2021-05-21 15:21:40|2190|2184|2189.5|2183.5|2190|2184|2189.5|2183.5|2
1621610520000|2021-05-21 15:22:00|2189.4|2183.4|2189.5|2183.5|2189.5|2183.5|2189.3|2183.3|4
1621610540000|2021-05-21 15:22:20|2190.3|2184.3|2190.8|2184.8|2190.8|2184.8|2190.3|2184.3|3
1621610550000|2021-05-21 15:22:30|2190.3|2184.3|2189.8|2183.8|2190.3|2184.3|2189.8|2183.8|4
1621610580000|2021-05-21 15:23:00|2189.6|2183.6|2188.4|2182.4|2189.6|2183.6|2188.4|2182.4|5
1621610590000|2021-05-21 15:23:10|2188|2182|2188.4|2182.4|2188.4|2182.4|2188|2182|2
1621610600000|2021-05-21 15:23:20|2188.3|2182.3|2188.8|2182.8|2189|2183|2188.3|2182.3|6
1621610610000|2021-05-21 15:23:30|2189|2183|2189.1|2183.1|2189.5|2183.5|2189|2183|5
1621610620000|2021-05-21 15:23:40|2189|2183|2189|2183|2189|2183|2189|2183|1
1621610640000|2021-05-21 15:24:00|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1621610650000|2021-05-21 15:24:10|2189|2183|2188.5|2182.5|2189.1|2183.1|2188.5|2182.5|4
1621610660000|2021-05-21 15:24:20|2188.8|2182.8|2189.8|2183.8|2189.8|2183.8|2188.8|2182.8|4
1621610670000|2021-05-21 15:24:30|2189.9|2183.9|2190.1|2184.1|2190.1|2184.1|2189.9|2183.9|2
1621610700000|2021-05-21 15:25:00|2190.3|2184.3|2190|2184|2190.5|2184.5|2190|2184|3
1621610710000|2021-05-21 15:25:10|2189.8|2183.8|2190.3|2184.3|2190.3|2184.3|2189.8|2183.8|4
1621610720000|2021-05-21 15:25:20|2190.8|2184.8|2191|2185|2191|2185|2190.8|2184.8|2
1621610750000|2021-05-21 15:25:50|2190.5|2184.5|2190.3|2184.3|2190.5|2184.5|2190.3|2184.3|2
1621610760000|2021-05-21 15:26:00|2190|2184|2190|2184|2190|2184|2190|2184|1
1621610770000|2021-05-21 15:26:10|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|1
1621610820000|2021-05-21 15:27:00|2190.3|2184.3|2189.3|2183.3|2190.3|2184.3|2189.3|2183.3|2
1621610830000|2021-05-21 15:27:10|2189.5|2183.5|2190|2184|2190|2184|2189.5|2183.5|2
1621610840000|2021-05-21 15:27:20|2190.1|2184.1|2190.5|2184.5|2190.5|2184.5|2190.1|2184.1|2
1621610850000|2021-05-21 15:27:30|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2189.8|2183.8|3
1621610860000|2021-05-21 15:27:40|2189.9|2183.9|2191.5|2185.5|2191.5|2185.5|2189.9|2183.9|6
1621610870000|2021-05-21 15:27:50|2190.9|2184.9|2191.5|2185.5|2191.5|2185.5|2190.9|2184.9|2
1621610880000|2021-05-21 15:28:00|2190.9|2184.9|2189.5|2183.5|2191.5|2185.5|2189.5|2183.5|11
1621610890000|2021-05-21 15:28:10|2190|2184|2189|2183|2190|2184|2188.9|2182.9|4
1621610900000|2021-05-21 15:28:20|2188.6|2182.6|2189|2183|2189|2183|2188.6|2182.6|2
1621610920000|2021-05-21 15:28:40|2189.3|2183.3|2189.4|2183.4|2189.4|2183.4|2189.3|2183.3|2
1621610930000|2021-05-21 15:28:50|2189.5|2183.5|2189.6|2183.6|2189.6|2183.6|2189.5|2183.5|2
1621610940000|2021-05-21 15:29:00|2189.8|2183.8|2190.1|2184.1|2190.5|2184.5|2189.8|2183.8|7
1621610950000|2021-05-21 15:29:10|2189.8|2183.8|2188.8|2182.8|2189.8|2183.8|2188.8|2182.8|4
1621610990000|2021-05-21 15:29:50|2189|2183|2189.3|2183.3|2189.3|2183.3|2188.8|2182.8|4
1621611000000|2021-05-21 15:30:00|2188.9|2182.9|2189.3|2183.3|2189.3|2183.3|2188.5|2182.5|7
1621611020000|2021-05-21 15:30:20|2189.4|2183.4|2189.3|2183.3|2189.9|2183.9|2189.3|2183.3|4
1621611030000|2021-05-21 15:30:30|2189.4|2183.4|2189.8|2183.8|2189.8|2183.8|2189.4|2183.4|2
1621611050000|2021-05-21 15:30:50|2189.5|2183.5|2189.8|2183.8|2189.8|2183.8|2189.3|2183.3|3
1621611060000|2021-05-21 15:31:00|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|1
1621611090000|2021-05-21 15:31:30|2189.8|2183.8|2189.5|2183.5|2189.8|2183.8|2189.5|2183.5|2
1621611100000|2021-05-21 15:31:40|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|2189.4|2183.4|3
1621611120000|2021-05-21 15:32:00|2190|2184|2190|2184|2190|2184|2190|2184|1
1621611130000|2021-05-21 15:32:10|2190.1|2184.1|2191.5|2185.5|2191.5|2185.5|2190.1|2184.1|2
1621611140000|2021-05-21 15:32:20|2191.3|2185.3|2191.5|2185.5|2191.5|2185.5|2190.5|2184.5|6
1621611150000|2021-05-21 15:32:30|2191|2185|2190.5|2184.5|2191|2185|2190.5|2184.5|2
1621611170000|2021-05-21 15:32:50|2190.6|2184.6|2189.8|2183.8|2190.8|2184.8|2189.8|2183.8|4
1621611180000|2021-05-21 15:33:00|2189.6|2183.6|2189.4|2183.4|2189.8|2183.8|2189.4|2183.4|4
1621611190000|2021-05-21 15:33:10|2189.3|2183.3|2188.8|2182.8|2189.3|2183.3|2188.8|2182.8|4
1621611200000|2021-05-21 15:33:20|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|1
1621611210000|2021-05-21 15:33:30|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|1
1621611220000|2021-05-21 15:33:40|2188.9|2182.9|2189.3|2183.3|2189.8|2183.8|2188.9|2182.9|8
1621611250000|2021-05-21 15:34:10|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|1
1621611260000|2021-05-21 15:34:20|2189.3|2183.3|2190.4|2184.4|2190.4|2184.4|2189.3|2183.3|2
1621611270000|2021-05-21 15:34:30|2190.3|2184.3|2189.4|2183.4|2190.3|2184.3|2189.4|2183.4|4
1621611290000|2021-05-21 15:34:50|2189.1|2183.1|2188.3|2182.3|2189.1|2183.1|2188.3|2182.3|2
1621611300000|2021-05-21 15:35:00|2188|2182|2188.8|2182.8|2189.1|2183.1|2188|2182|3
1621611310000|2021-05-21 15:35:10|2188.6|2182.6|2189.3|2183.3|2189.3|2183.3|2188.6|2182.6|3
1621611320000|2021-05-21 15:35:20|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|1
1621611350000|2021-05-21 15:35:50|2189|2183|2189.6|2183.6|2190|2184|2189|2183|4
1621611360000|2021-05-21 15:36:00|2189.5|2183.5|2189.1|2183.1|2189.5|2183.5|2189.1|2183.1|3
1621611370000|2021-05-21 15:36:10|2189.5|2183.5|2189.8|2183.8|2189.8|2183.8|2189.5|2183.5|2
1621611390000|2021-05-21 15:36:30|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|1
1621611400000|2021-05-21 15:36:40|2189.8|2183.8|2189.4|2183.4|2189.9|2183.9|2189.4|2183.4|4
1621611430000|2021-05-21 15:37:10|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|1
1621611450000|2021-05-21 15:37:30|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|1
1621611460000|2021-05-21 15:37:40|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|1
1621611470000|2021-05-21 15:37:50|2188.8|2182.8|2189.8|2183.8|2189.8|2183.8|2188.8|2182.8|3
1621611480000|2021-05-21 15:38:00|2190.5|2184.5|2191|2185|2191|2185|2190.5|2184.5|2
1621611500000|2021-05-21 15:38:20|2190.5|2184.5|2191|2185|2191.5|2185.5|2190.5|2184.5|3
1621611510000|2021-05-21 15:38:30|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|1
1621611520000|2021-05-21 15:38:40|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|1
1621611550000|2021-05-21 15:39:10|2192|2186|2191.3|2185.3|2192|2186|2191.3|2185.3|4
1621611580000|2021-05-21 15:39:40|2192|2186|2192.1|2186.1|2192.1|2186.1|2192|2186|2
1621611590000|2021-05-21 15:39:50|2192.8|2186.8|2191.8|2185.8|2192.8|2186.8|2191.8|2185.8|2
1621611600000|2021-05-21 15:40:00|2191.4|2185.4|2191|2185|2191.4|2185.4|2191|2185|3
1621611610000|2021-05-21 15:40:10|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1621611630000|2021-05-21 15:40:30|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1621611670000|2021-05-21 15:41:10|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|1
1621611700000|2021-05-21 15:41:40|2189.8|2183.8|2190|2184|2190|2184|2189.8|2183.8|2
1621611710000|2021-05-21 15:41:50|2189.5|2183.5|2190.8|2184.8|2190.8|2184.8|2189.5|2183.5|4
1621611720000|2021-05-21 15:42:00|2190|2184|2189.8|2183.8|2190|2184|2189.6|2183.6|4
1621611730000|2021-05-21 15:42:10|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1621611740000|2021-05-21 15:42:20|2190.1|2184.1|2190.4|2184.4|2190.4|2184.4|2190.1|2184.1|2
1621611750000|2021-05-21 15:42:30|2190|2184|2190.4|2184.4|2190.4|2184.4|2190|2184|3
1621611760000|2021-05-21 15:42:40|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|1
1621611770000|2021-05-21 15:42:50|2190|2184|2190|2184|2190|2184|2190|2184|1
1621611790000|2021-05-21 15:43:10|2189.4|2183.4|2187.1|2181.1|2189.4|2183.4|2187.1|2181.1|5
1621611800000|2021-05-21 15:43:20|2186.9|2180.9|2186.5|2180.5|2186.9|2180.9|2186.5|2180.5|2
1621611810000|2021-05-21 15:43:30|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|1
1621611830000|2021-05-21 15:43:50|2187.4|2181.4|2188.4|2182.4|2188.4|2182.4|2187.4|2181.4|3
1621611840000|2021-05-21 15:44:00|2188.5|2182.5|2188.9|2182.9|2189|2183|2188.5|2182.5|5
1621611850000|2021-05-21 15:44:10|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|1
1621611860000|2021-05-21 15:44:20|2188.5|2182.5|2186.6|2180.6|2188.5|2182.5|2186.6|2180.6|4
1621611890000|2021-05-21 15:44:50|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1621611900000|2021-05-21 15:45:00|2186.3|2180.3|2185.8|2179.8|2186.3|2180.3|2185.8|2179.8|3
1621611910000|2021-05-21 15:45:10|2185.6|2179.6|2184.9|2178.9|2185.6|2179.6|2184.9|2178.9|5
1621611920000|2021-05-21 15:45:20|2185|2179|2186.1|2180.1|2186.1|2180.1|2185|2179|3
1621611930000|2021-05-21 15:45:30|2186|2180|2187.3|2181.3|2187.3|2181.3|2185.8|2179.8|4
1621611940000|2021-05-21 15:45:40|2186.9|2180.9|2186.8|2180.8|2186.9|2180.9|2186.5|2180.5|3
1621611950000|2021-05-21 15:45:50|2186.9|2180.9|2187.1|2181.1|2187.3|2181.3|2186.8|2180.8|4
1621611960000|2021-05-21 15:46:00|2187.4|2181.4|2187.1|2181.1|2187.4|2181.4|2187.1|2181.1|2
1621611970000|2021-05-21 15:46:10|2187|2181|2187|2181|2187|2181|2187|2181|1
1621612020000|2021-05-21 15:47:00|2188.6|2182.6|2188.4|2182.4|2189|2183|2188.3|2182.3|6
1621612030000|2021-05-21 15:47:10|2188.6|2182.6|2189.5|2183.5|2189.5|2183.5|2188.4|2182.4|4
1621612050000|2021-05-21 15:47:30|2189.3|2183.3|2188.4|2182.4|2189.3|2183.3|2188.4|2182.4|3
1621612060000|2021-05-21 15:47:40|2188|2182|2188|2182|2188|2182|2188|2182|1
1621612100000|2021-05-21 15:48:20|2188.8|2182.8|2188.9|2182.9|2188.9|2182.9|2188.8|2182.8|2
1621612180000|2021-05-21 15:49:40|2188.8|2182.8|2188.4|2182.4|2188.8|2182.8|2187.3|2181.3|4
1621612200000|2021-05-21 15:50:00|2189.1|2183.1|2189.3|2183.3|2189.3|2183.3|2189.1|2183.1|2
1621612250000|2021-05-21 15:50:50|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|1
1621612270000|2021-05-21 15:51:10|2188|2182|2188|2182|2188|2182|2188|2182|1
1621612310000|2021-05-21 15:51:50|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|1
1621612350000|2021-05-21 15:52:30|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|1
1621612440000|2021-05-21 15:54:00|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|1
1621612470000|2021-05-21 15:54:30|2186.4|2180.4|2186.5|2180.5|2186.5|2180.5|2186.3|2180.3|4
1621612500000|2021-05-21 15:55:00|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1621612590000|2021-05-21 15:56:30|2186.8|2180.8|2186.9|2180.9|2186.9|2180.9|2186.8|2180.8|2
1621612600000|2021-05-21 15:56:40|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|1
1621612610000|2021-05-21 15:56:50|2187.4|2181.4|2187.1|2181.1|2187.4|2181.4|2187.1|2181.1|2
1621612620000|2021-05-21 15:57:00|2187.5|2181.5|2187.6|2181.6|2187.6|2181.6|2187.5|2181.5|2
1621612630000|2021-05-21 15:57:10|2188.3|2182.3|2189.3|2183.3|2189.3|2183.3|2188.3|2182.3|2
1621612650000|2021-05-21 15:57:30|2189.5|2183.5|2189.6|2183.6|2189.8|2183.8|2189.5|2183.5|3
1621612660000|2021-05-21 15:57:40|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|1
1621612680000|2021-05-21 15:58:00|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|1
1621612690000|2021-05-21 15:58:10|2189.6|2183.6|2189.3|2183.3|2189.6|2183.6|2189.3|2183.3|2
1621612700000|2021-05-21 15:58:20|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1621612720000|2021-05-21 15:58:40|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1621612780000|2021-05-21 15:59:40|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1621612790000|2021-05-21 15:59:50|2191|2185|2191.8|2185.8|2191.8|2185.8|2191|2185|3
1621612800000|2021-05-21 16:00:00|2192|2186|2191.8|2185.8|2192|2186|2191.8|2185.8|2
1621612810000|2021-05-21 16:00:10|2191.5|2185.5|2191|2185|2191.5|2185.5|2191|2185|3
1621612880000|2021-05-21 16:01:20|2190.8|2184.8|2190.6|2184.6|2190.8|2184.8|2190.6|2184.6|2
1621612900000|2021-05-21 16:01:40|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1621612910000|2021-05-21 16:01:50|2192|2186|2192|2186|2192|2186|2192|2186|1
1621612920000|2021-05-21 16:02:00|2191.9|2185.9|2192|2186|2192|2186|2191.9|2185.9|2
1621612940000|2021-05-21 16:02:20|2191.8|2185.8|2192|2186|2192|2186|2191.8|2185.8|4
1621612960000|2021-05-21 16:02:40|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|1
1621613050000|2021-05-21 16:04:10|2192|2186|2192|2186|2192|2186|2192|2186|1
1621613060000|2021-05-21 16:04:20|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|1
1621613070000|2021-05-21 16:04:30|2193.3|2187.3|2193.8|2187.8|2193.8|2187.8|2193.3|2187.3|2
1621613080000|2021-05-21 16:04:40|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|1
1621613090000|2021-05-21 16:04:50|2194.4|2188.4|2195.6|2189.6|2195.8|2189.8|2194.4|2188.4|4
1621613110000|2021-05-21 16:05:10|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|1
1621613130000|2021-05-21 16:05:30|2195.4|2189.4|2195|2189|2195.4|2189.4|2195|2189|3
1621613290000|2021-05-21 16:08:10|2193.9|2187.9|2192.8|2186.8|2193.9|2187.9|2192.5|2186.5|5
1621613310000|2021-05-21 16:08:30|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1621613320000|2021-05-21 16:08:40|2192.5|2186.5|2192.1|2186.1|2192.5|2186.5|2192.1|2186.1|2
1621613340000|2021-05-21 16:09:00|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|1
1621613350000|2021-05-21 16:09:10|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|1
1621613360000|2021-05-21 16:09:20|2192|2186|2192|2186|2192|2186|2192|2186|1
1621613400000|2021-05-21 16:10:00|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|1
1621613570000|2021-05-21 16:12:50|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|1
1621613600000|2021-05-21 16:13:20|2192|2186|2191.8|2185.8|2192|2186|2191.8|2185.8|2
1621613720000|2021-05-21 16:15:20|2191.6|2185.6|2190.3|2184.3|2191.6|2185.6|2190.3|2184.3|2
1621613730000|2021-05-21 16:15:30|2190.1|2184.1|2189.8|2183.8|2190.1|2184.1|2189.8|2183.8|3
1621613740000|2021-05-21 16:15:40|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|1
1621613750000|2021-05-21 16:15:50|2188.6|2182.6|2188.5|2182.5|2188.6|2182.6|2188.5|2182.5|2
1621613790000|2021-05-21 16:16:30|2188.4|2182.4|2189.4|2183.4|2189.4|2183.4|2188.4|2182.4|3
1621613800000|2021-05-21 16:16:40|2190|2184|2191.3|2185.3|2191.3|2185.3|2190|2184|2
1621613810000|2021-05-21 16:16:50|2192|2186|2190.9|2184.9|2192|2186|2190.9|2184.9|3
1621614090000|2021-05-21 16:21:30|2190|2184|2190|2184|2190|2184|2190|2184|1
1621614100000|2021-05-21 16:21:40|2188.8|2182.8|2187.5|2181.5|2188.9|2182.9|2187.4|2181.4|7
1621614110000|2021-05-21 16:21:50|2185|2179|2186.9|2180.9|2186.9|2180.9|2184.6|2178.6|6
1621614120000|2021-05-21 16:22:00|2186.8|2180.8|2187|2181|2187|2181|2186.8|2180.8|5
1621614140000|2021-05-21 16:22:20|2186.9|2180.9|2187.1|2181.1|2187.1|2181.1|2186.9|2180.9|2
1621614150000|2021-05-21 16:22:30|2187.3|2181.3|2189.5|2183.5|2189.5|2183.5|2187.3|2181.3|5
1621614160000|2021-05-21 16:22:40|2189.6|2183.6|2189.8|2183.8|2189.8|2183.8|2189.6|2183.6|2
1621614170000|2021-05-21 16:22:50|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|1
1621614180000|2021-05-21 16:23:00|2190.1|2184.1|2190.3|2184.3|2190.3|2184.3|2190.1|2184.1|2
1621614210000|2021-05-21 16:23:30|2190|2184|2190|2184|2190|2184|2190|2184|1
1621614230000|2021-05-21 16:23:50|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|1
1621614250000|2021-05-21 16:24:10|2191.8|2185.8|2192|2186|2192|2186|2191.8|2185.8|2
1621614260000|2021-05-21 16:24:20|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|1
1621614300000|2021-05-21 16:25:00|2192.4|2186.4|2192.5|2186.5|2192.5|2186.5|2192.4|2186.4|2
1621614310000|2021-05-21 16:25:10|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1621614340000|2021-05-21 16:25:40|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|1
1621614360000|2021-05-21 16:26:00|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1621614390000|2021-05-21 16:26:30|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|1
1621614400000|2021-05-21 16:26:40|2189|2183|2188.9|2182.9|2189|2183|2188.9|2182.9|2
1621614410000|2021-05-21 16:26:50|2189|2183|2188.8|2182.8|2189|2183|2188.8|2182.8|2
1621614420000|2021-05-21 16:27:00|2188.9|2182.9|2189.3|2183.3|2189.3|2183.3|2188.9|2182.9|2
1621614430000|2021-05-21 16:27:10|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1621614440000|2021-05-21 16:27:20|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|1
1621614710000|2021-05-21 16:31:50|2191.1|2185.1|2191.8|2185.8|2191.8|2185.8|2191.1|2185.1|3
1621614720000|2021-05-21 16:32:00|2190.3|2184.3|2190.4|2184.4|2190.4|2184.4|2190.3|2184.3|2
1621614760000|2021-05-21 16:32:40|2191.6|2185.6|2191.8|2185.8|2191.8|2185.8|2191.6|2185.6|2
1621614790000|2021-05-21 16:33:10|2191.3|2185.3|2191.8|2185.8|2191.8|2185.8|2191.3|2185.3|2
1621614900000|2021-05-21 16:35:00|2191.5|2185.5|2191.8|2185.8|2191.8|2185.8|2191.5|2185.5|2
1621614940000|2021-05-21 16:35:40|2192.3|2186.3|2192.6|2186.6|2192.6|2186.6|2192.3|2186.3|2
1621614980000|2021-05-21 16:36:20|2192.8|2186.8|2192.9|2186.9|2192.9|2186.9|2192.8|2186.8|2
1621615290000|2021-05-21 16:41:30|2192.8|2186.8|2192.5|2186.5|2193|2187|2192.5|2186.5|3
1621615310000|2021-05-21 16:41:50|2193|2187|2192.8|2186.8|2193|2187|2192.8|2186.8|2
1621615330000|2021-05-21 16:42:10|2193|2187|2193|2187|2193|2187|2193|2187|1
1621615340000|2021-05-21 16:42:20|2192.8|2186.8|2193|2187|2193|2187|2192.8|2186.8|4
1621615470000|2021-05-21 16:44:30|2192.8|2186.8|2193|2187|2193|2187|2192.8|2186.8|2
1621615500000|2021-05-21 16:45:00|2192.6|2186.6|2192.4|2186.4|2192.6|2186.6|2192.4|2186.4|2
1621615530000|2021-05-21 16:45:30|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1621615560000|2021-05-21 16:46:00|2192.4|2186.4|2191.6|2185.6|2192.4|2186.4|2191.6|2185.6|2
1621615570000|2021-05-21 16:46:10|2191.8|2185.8|2192.4|2186.4|2192.4|2186.4|2191.8|2185.8|2
1621615590000|2021-05-21 16:46:30|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|1
1621615630000|2021-05-21 16:47:10|2192|2186|2192|2186|2192|2186|2192|2186|1
1621615640000|2021-05-21 16:47:20|2192.1|2186.1|2191.9|2185.9|2192.4|2186.4|2191.9|2185.9|5
1621615650000|2021-05-21 16:47:30|2191.8|2185.8|2192.1|2186.1|2192.1|2186.1|2191.8|2185.8|2
1621615690000|2021-05-21 16:48:10|2192|2186|2192|2186|2192|2186|2192|2186|1
1621615700000|2021-05-21 16:48:20|2191.9|2185.9|2191.6|2185.6|2192.1|2186.1|2191.6|2185.6|3
1621615720000|2021-05-21 16:48:40|2191.8|2185.8|2192.3|2186.3|2192.3|2186.3|2191.8|2185.8|2
1621615740000|2021-05-21 16:49:00|2192|2186|2192|2186|2192|2186|2192|2186|1
1621615750000|2021-05-21 16:49:10|2192.3|2186.3|2192.1|2186.1|2192.3|2186.3|2192|2186|3
1621615780000|2021-05-21 16:49:40|2192|2186|2192|2186|2192|2186|2192|2186|1
1621615790000|2021-05-21 16:49:50|2192.1|2186.1|2192|2186|2192.1|2186.1|2192|2186|4
1621615800000|2021-05-21 16:50:00|2192.1|2186.1|2192.3|2186.3|2192.3|2186.3|2192.1|2186.1|2
1621615810000|2021-05-21 16:50:10|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|1
1621615830000|2021-05-21 16:50:30|2193.5|2187.5|2193.5|2187.5|2193.5|2187.5|2193.5|2187.5|1
1621615860000|2021-05-21 16:51:00|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|1
1621615870000|2021-05-21 16:51:10|2195.3|2189.3|2196|2190|2196|2190|2195.3|2189.3|2
1621615900000|2021-05-21 16:51:40|2195.8|2189.8|2195.9|2189.9|2195.9|2189.9|2195.8|2189.8|2
1621615920000|2021-05-21 16:52:00|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|1
1621616070000|2021-05-21 16:54:30|2195.6|2189.6|2194.5|2188.5|2195.6|2189.6|2194.5|2188.5|2
1621616080000|2021-05-21 16:54:40|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|1
1621616100000|2021-05-21 16:55:00|2193.5|2187.5|2193.6|2187.6|2193.6|2187.6|2193.5|2187.5|2
1621616150000|2021-05-21 16:55:50|2193.5|2187.5|2193|2187|2193.5|2187.5|2193|2187|2
1621616180000|2021-05-21 16:56:20|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|2191.5|2185.5|3
1621616190000|2021-05-21 16:56:30|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|1
1621616270000|2021-05-21 16:57:50|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1621616340000|2021-05-21 16:59:00|2193.1|2187.1|2196.6|2190.6|2197|2191|2193.1|2187.1|10
1621616350000|2021-05-21 16:59:10|2197.9|2191.9|2197.9|2191.9|2199.4|2193.4|2196.9|2190.9|11
1621616360000|2021-05-21 16:59:20|2198.9|2192.9|2199.1|2193.1|2199.1|2193.1|2198.9|2192.9|2
1621814520000|2021-05-24 00:02:00|2201|2189.8|2201|2189.8|2201|2189.8|2201|2189.8|1
1621814580000|2021-05-24 00:03:00|2194.1|2188.1|2194.1|2188.1|2194.1|2188.1|2194.1|2188.1|1
1621814610000|2021-05-24 00:03:30|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|1
1621814620000|2021-05-24 00:03:40|2193.6|2187.6|2191.6|2185.6|2193.6|2187.6|2191.6|2185.6|2
1621814760000|2021-05-24 00:06:00|2192.3|2186.3|2193|2187|2193|2187|2192.3|2186.3|2
1621814820000|2021-05-24 00:07:00|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|1
1621815040000|2021-05-24 00:10:40|2193.3|2187.3|2196.5|2190.5|2196.5|2190.5|2193.3|2187.3|2
1621815050000|2021-05-24 00:10:50|2196.4|2190.4|2199.6|2193.6|2199.6|2193.6|2196.4|2190.4|7
1621815060000|2021-05-24 00:11:00|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|1
1621815130000|2021-05-24 00:12:10|2198.9|2192.9|2196.8|2190.8|2198.9|2192.9|2196.8|2190.8|3
1621815200000|2021-05-24 00:13:20|2196.9|2190.9|2196.9|2190.9|2196.9|2190.9|2196.9|2190.9|1
1621816630000|2021-05-24 00:37:10|2196.6|2190.6|2196.5|2190.5|2196.6|2190.6|2196.5|2190.5|2
1621816660000|2021-05-24 00:37:40|2196.1|2190.1|2194.6|2188.6|2196.1|2190.1|2194.6|2188.6|4
1621816670000|2021-05-24 00:37:50|2193.9|2187.9|2193.8|2187.8|2193.9|2187.9|2193.8|2187.8|2
1621816910000|2021-05-24 00:41:50|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|1
1621817030000|2021-05-24 00:43:50|2193.5|2187.5|2193.1|2187.1|2193.5|2187.5|2193.1|2187.1|2
1621817040000|2021-05-24 00:44:00|2193|2187|2192.6|2186.6|2193|2187|2192.6|2186.6|3
1621817050000|2021-05-24 00:44:10|2192.1|2186.1|2192|2186|2192.1|2186.1|2192|2186|2
1621817060000|2021-05-24 00:44:20|2191.5|2185.5|2187.9|2181.9|2191.5|2185.5|2187.9|2181.9|5
1621817070000|2021-05-24 00:44:30|2188|2182|2188.1|2182.1|2188.1|2182.1|2188|2182|2
1621817080000|2021-05-24 00:44:40|2187.5|2181.5|2185.1|2179.1|2187.5|2181.5|2185.1|2179.1|4
1621817090000|2021-05-24 00:44:50|2184.9|2178.9|2184.9|2178.9|2186.1|2180.1|2184.4|2178.4|8
1621817100000|2021-05-24 00:45:00|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|1
1621817110000|2021-05-24 00:45:10|2185|2179|2185|2179|2185|2179|2185|2179|1
1621817120000|2021-05-24 00:45:20|2185.1|2179.1|2184.5|2178.5|2185.1|2179.1|2183.6|2177.6|5
1621817250000|2021-05-24 00:47:30|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1621817730000|2021-05-24 00:55:30|2184.5|2178.5|2185|2179|2185|2179|2184.4|2178.4|4
1621817740000|2021-05-24 00:55:40|2184.8|2178.8|2184.9|2178.9|2185.1|2179.1|2184.8|2178.8|3
1621817910000|2021-05-24 00:58:30|2186|2180|2185|2179|2186.4|2180.4|2184.8|2178.8|11
1621817920000|2021-05-24 00:58:40|2185.4|2179.4|2184.6|2178.6|2185.4|2179.4|2184.6|2178.6|5
1621817930000|2021-05-24 00:58:50|2184.9|2178.9|2185.6|2179.6|2185.6|2179.6|2184.9|2178.9|4
1621817940000|2021-05-24 00:59:00|2185.9|2179.9|2185.5|2179.5|2185.9|2179.9|2185.5|2179.5|2
1621818000000|2021-05-24 01:00:00|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1621818010000|2021-05-24 01:00:10|2185.5|2179.5|2185.4|2179.4|2185.5|2179.5|2184.9|2178.9|3
1621818020000|2021-05-24 01:00:20|2185.1|2179.1|2185.4|2179.4|2185.4|2179.4|2185.1|2179.1|2
1621818030000|2021-05-24 01:00:30|2185.1|2179.1|2183.6|2177.6|2185.4|2179.4|2183.6|2177.6|15
1621818040000|2021-05-24 01:00:40|2183.4|2177.4|2183.8|2177.8|2184|2178|2183.4|2177.4|3
1621818050000|2021-05-24 01:00:50|2184|2178|2183.1|2177.1|2184|2178|2183|2177|10
1621818060000|2021-05-24 01:01:00|2183|2177|2183.5|2177.5|2183.5|2177.5|2182.6|2176.6|12
1621818070000|2021-05-24 01:01:10|2183.6|2177.6|2183.5|2177.5|2183.6|2177.6|2183.5|2177.5|2
1621818080000|2021-05-24 01:01:20|2183.3|2177.3|2181.6|2175.6|2183.3|2177.3|2181.1|2175.1|13
1621818090000|2021-05-24 01:01:30|2181.4|2175.4|2180.4|2174.4|2181.4|2175.4|2180.1|2174.1|10
1621818100000|2021-05-24 01:01:40|2181.3|2175.3|2180.5|2174.5|2181.4|2175.4|2180|2174|25
1621818110000|2021-05-24 01:01:50|2180.8|2174.8|2179.9|2173.9|2181.1|2175.1|2179.9|2173.9|14
1621818120000|2021-05-24 01:02:00|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2179.6|2173.6|10
1621818130000|2021-05-24 01:02:10|2179.9|2173.9|2180.9|2174.9|2181.3|2175.3|2179.9|2173.9|11
1621818140000|2021-05-24 01:02:20|2181.1|2175.1|2181.5|2175.5|2181.6|2175.6|2180.9|2174.9|9
1621818150000|2021-05-24 01:02:30|2181.4|2175.4|2181.5|2175.5|2181.5|2175.5|2181.1|2175.1|4
1621818160000|2021-05-24 01:02:40|2181.4|2175.4|2181.5|2175.5|2181.5|2175.5|2181.4|2175.4|2
1621818170000|2021-05-24 01:02:50|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|1
1621818180000|2021-05-24 01:03:00|2181|2175|2181.9|2175.9|2181.9|2175.9|2181|2175|2
1621818360000|2021-05-24 01:06:00|2181.6|2175.6|2181.9|2175.9|2181.9|2175.9|2181.6|2175.6|2
1621818370000|2021-05-24 01:06:10|2181.6|2175.6|2181.9|2175.9|2181.9|2175.9|2181.6|2175.6|2
1621818430000|2021-05-24 01:07:10|2182.1|2176.1|2182.4|2176.4|2182.4|2176.4|2182.1|2176.1|2
1621818440000|2021-05-24 01:07:20|2182.6|2176.6|2181.4|2175.4|2182.6|2176.6|2181.4|2175.4|3
1621818450000|2021-05-24 01:07:30|2181.1|2175.1|2180.6|2174.6|2181.1|2175.1|2180.4|2174.4|9
1621818480000|2021-05-24 01:08:00|2180.4|2174.4|2180.6|2174.6|2180.6|2174.6|2180.4|2174.4|4
1621818490000|2021-05-24 01:08:10|2180.4|2174.4|2180.4|2174.4|2180.6|2174.6|2180.4|2174.4|3
1621818500000|2021-05-24 01:08:20|2180.6|2174.6|2180.1|2174.1|2180.6|2174.6|2180.1|2174.1|4
1621818510000|2021-05-24 01:08:30|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1621818550000|2021-05-24 01:09:10|2180.5|2174.5|2180.4|2174.4|2180.5|2174.5|2180.4|2174.4|2
1621818600000|2021-05-24 01:10:00|2180.3|2174.3|2180.4|2174.4|2180.4|2174.4|2180.3|2174.3|2
1621818630000|2021-05-24 01:10:30|2181.1|2175.1|2182.9|2176.9|2182.9|2176.9|2181.1|2175.1|5
1621818640000|2021-05-24 01:10:40|2183.1|2177.1|2183.1|2177.1|2183.4|2177.4|2183.1|2177.1|3
1621818650000|2021-05-24 01:10:50|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1621818660000|2021-05-24 01:11:00|2183.1|2177.1|2183.4|2177.4|2183.4|2177.4|2183.1|2177.1|2
1621818680000|2021-05-24 01:11:20|2183.1|2177.1|2183.4|2177.4|2183.4|2177.4|2183.1|2177.1|4
1621818690000|2021-05-24 01:11:30|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1621818700000|2021-05-24 01:11:40|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1621818720000|2021-05-24 01:12:00|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|1
1621818760000|2021-05-24 01:12:40|2183.1|2177.1|2183.4|2177.4|2183.4|2177.4|2182.8|2176.8|7
1621818770000|2021-05-24 01:12:50|2183.1|2177.1|2181.5|2175.5|2183.1|2177.1|2181.4|2175.4|7
1621818790000|2021-05-24 01:13:10|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|1
1621818800000|2021-05-24 01:13:20|2182.1|2176.1|2183|2177|2183|2177|2182.1|2176.1|4
1621818810000|2021-05-24 01:13:30|2183.3|2177.3|2182.1|2176.1|2183.3|2177.3|2182.1|2176.1|4
1621818830000|2021-05-24 01:13:50|2182.9|2176.9|2183.4|2177.4|2183.4|2177.4|2182.9|2176.9|6
1621818840000|2021-05-24 01:14:00|2183.1|2177.1|2183.1|2177.1|2183.4|2177.4|2183.1|2177.1|3
1621818850000|2021-05-24 01:14:10|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1621818860000|2021-05-24 01:14:20|2183.9|2177.9|2185.4|2179.4|2185.4|2179.4|2183.9|2177.9|4
1621818870000|2021-05-24 01:14:30|2185.9|2179.9|2186.1|2180.1|2186.1|2180.1|2185.9|2179.9|2
1621818880000|2021-05-24 01:14:40|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.3|2179.3|5
1621818890000|2021-05-24 01:14:50|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|1
1621818900000|2021-05-24 01:15:00|2184.9|2178.9|2183.3|2177.3|2185.1|2179.1|2183.1|2177.1|6
1621818910000|2021-05-24 01:15:10|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1621818920000|2021-05-24 01:15:20|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.1|2177.1|3
1621818940000|2021-05-24 01:15:40|2183.1|2177.1|2183.1|2177.1|2183.4|2177.4|2183.1|2177.1|3
1621818950000|2021-05-24 01:15:50|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1621818960000|2021-05-24 01:16:00|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1621819030000|2021-05-24 01:17:10|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1621819040000|2021-05-24 01:17:20|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1621819050000|2021-05-24 01:17:30|2183.4|2177.4|2183.1|2177.1|2183.4|2177.4|2183.1|2177.1|2
1621819060000|2021-05-24 01:17:40|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1621819070000|2021-05-24 01:17:50|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1621819080000|2021-05-24 01:18:00|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.1|2177.1|3
1621819110000|2021-05-24 01:18:30|2183.1|2177.1|2183.4|2177.4|2183.4|2177.4|2183.1|2177.1|2
1621819120000|2021-05-24 01:18:40|2183.1|2177.1|2183.4|2177.4|2183.4|2177.4|2183.1|2177.1|2
1621819130000|2021-05-24 01:18:50|2183.1|2177.1|2183.4|2177.4|2183.4|2177.4|2183.1|2177.1|4
1621819150000|2021-05-24 01:19:10|2183.1|2177.1|2182.3|2176.3|2183.1|2177.1|2182.3|2176.3|4
1621819160000|2021-05-24 01:19:20|2182|2176|2181.6|2175.6|2182|2176|2181.4|2175.4|3
1621819180000|2021-05-24 01:19:40|2182.1|2176.1|2182.3|2176.3|2182.3|2176.3|2182.1|2176.1|2
1621819190000|2021-05-24 01:19:50|2182.6|2176.6|2183.3|2177.3|2183.4|2177.4|2182.6|2176.6|3
1621819220000|2021-05-24 01:20:20|2182.9|2176.9|2182.5|2176.5|2182.9|2176.9|2182.4|2176.4|5
1621819230000|2021-05-24 01:20:30|2182.4|2176.4|2182|2176|2182.5|2176.5|2182|2176|5
1621819240000|2021-05-24 01:20:40|2181.9|2175.9|2181.9|2175.9|2182.1|2176.1|2181.9|2175.9|3
1621819250000|2021-05-24 01:20:50|2182|2176|2182|2176|2182|2176|2182|2176|1
1621819260000|2021-05-24 01:21:00|2181.9|2175.9|2181.8|2175.8|2182|2176|2181.8|2175.8|5
1621819270000|2021-05-24 01:21:10|2182|2176|2181.9|2175.9|2182|2176|2181.8|2175.8|3
1621819280000|2021-05-24 01:21:20|2182|2176|2181.6|2175.6|2182|2176|2181.4|2175.4|4
1621819290000|2021-05-24 01:21:30|2181.4|2175.4|2180.4|2174.4|2181.4|2175.4|2180.4|2174.4|11
1621819310000|2021-05-24 01:21:50|2180.5|2174.5|2179.5|2173.5|2180.5|2174.5|2179.5|2173.5|10
1621819330000|2021-05-24 01:22:10|2179.1|2173.1|2179.1|2173.1|2179.5|2173.5|2179.1|2173.1|3
1621819340000|2021-05-24 01:22:20|2179|2173|2179|2173|2179|2173|2179|2173|1
1621819360000|2021-05-24 01:22:40|2178.6|2172.6|2179|2173|2179|2173|2178.6|2172.6|2
1621819370000|2021-05-24 01:22:50|2178.6|2172.6|2177.4|2171.4|2178.6|2172.6|2177.4|2171.4|2
1621819390000|2021-05-24 01:23:10|2177.1|2171.1|2177.4|2171.4|2177.4|2171.4|2177.1|2171.1|2
1621819400000|2021-05-24 01:23:20|2177.1|2171.1|2177.1|2171.1|2177.4|2171.4|2176.4|2170.4|9
1621819410000|2021-05-24 01:23:30|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|1
1621819420000|2021-05-24 01:23:40|2177.3|2171.3|2176.9|2170.9|2177.3|2171.3|2176.9|2170.9|2
1621819430000|2021-05-24 01:23:50|2176.6|2170.6|2176.4|2170.4|2176.6|2170.6|2176.4|2170.4|2
1621819440000|2021-05-24 01:24:00|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|1
1621819450000|2021-05-24 01:24:10|2176.4|2170.4|2175.4|2169.4|2176.4|2170.4|2175.4|2169.4|5
1621819460000|2021-05-24 01:24:20|2175.9|2169.9|2175.6|2169.6|2175.9|2169.9|2175.3|2169.3|6
1621819470000|2021-05-24 01:24:30|2175.4|2169.4|2174.9|2168.9|2175.4|2169.4|2174.9|2168.9|4
1621819500000|2021-05-24 01:25:00|2174.8|2168.8|2175.1|2169.1|2175.4|2169.4|2174.8|2168.8|3
1621819530000|2021-05-24 01:25:30|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|1
1621819560000|2021-05-24 01:26:00|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|1
1621819590000|2021-05-24 01:26:30|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|1
1621819620000|2021-05-24 01:27:00|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|1
1621819660000|2021-05-24 01:27:40|2175.5|2169.5|2175.9|2169.9|2175.9|2169.9|2175.5|2169.5|2
1621819710000|2021-05-24 01:28:30|2175.6|2169.6|2175.4|2169.4|2175.6|2169.6|2175.4|2169.4|2
1621819740000|2021-05-24 01:29:00|2175.6|2169.6|2175.9|2169.9|2175.9|2169.9|2175.6|2169.6|2
1621819750000|2021-05-24 01:29:10|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1621819780000|2021-05-24 01:29:40|2175.9|2169.9|2176.1|2170.1|2176.1|2170.1|2175.9|2169.9|2
1621819800000|2021-05-24 01:30:00|2176|2170|2175|2169|2176|2170|2175|2169|3
1621819820000|2021-05-24 01:30:20|2175.4|2169.4|2176.1|2170.1|2176.1|2170.1|2175.4|2169.4|2
1621819840000|2021-05-24 01:30:40|2175.9|2169.9|2175.6|2169.6|2175.9|2169.9|2175.6|2169.6|2
1621819850000|2021-05-24 01:30:50|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|1
1621819860000|2021-05-24 01:31:00|2175.6|2169.6|2174.9|2168.9|2175.6|2169.6|2174.9|2168.9|3
1621819870000|2021-05-24 01:31:10|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2174.9|2168.9|3
1621819890000|2021-05-24 01:31:30|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|1
1621819900000|2021-05-24 01:31:40|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1621819910000|2021-05-24 01:31:50|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|1
1621819920000|2021-05-24 01:32:00|2175.6|2169.6|2176.1|2170.1|2176.1|2170.1|2175.6|2169.6|3
1621819980000|2021-05-24 01:33:00|2176.9|2170.9|2176.6|2170.6|2176.9|2170.9|2176.6|2170.6|2
1621819990000|2021-05-24 01:33:10|2177.6|2171.6|2177.4|2171.4|2179.1|2173.1|2177.3|2171.3|7
1621820000000|2021-05-24 01:33:20|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|1
1621820050000|2021-05-24 01:34:10|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|1
1621820140000|2021-05-24 01:35:40|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|1
1621820150000|2021-05-24 01:35:50|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|1
1621820190000|2021-05-24 01:36:30|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|1
1621820210000|2021-05-24 01:36:50|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|1
1621820220000|2021-05-24 01:37:00|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|1
1621820230000|2021-05-24 01:37:10|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|1
1621820240000|2021-05-24 01:37:20|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|1
1621820270000|2021-05-24 01:37:50|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1621820280000|2021-05-24 01:38:00|2176.9|2170.9|2176.4|2170.4|2176.9|2170.9|2176.4|2170.4|3
1621820290000|2021-05-24 01:38:10|2176.6|2170.6|2176.6|2170.6|2176.9|2170.9|2176.6|2170.6|3
1621820300000|2021-05-24 01:38:20|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.1|2170.1|3
1621820310000|2021-05-24 01:38:30|2176.1|2170.1|2175.9|2169.9|2176.1|2170.1|2175.9|2169.9|2
1621820320000|2021-05-24 01:38:40|2175.6|2169.6|2175.6|2169.6|2175.9|2169.9|2175.6|2169.6|3
1621820340000|2021-05-24 01:39:00|2175.4|2169.4|2175.9|2169.9|2175.9|2169.9|2175.4|2169.4|3
1621820350000|2021-05-24 01:39:10|2175.4|2169.4|2175.6|2169.6|2175.6|2169.6|2175.3|2169.3|3
1621820360000|2021-05-24 01:39:20|2175.4|2169.4|2175.1|2169.1|2175.4|2169.4|2175.1|2169.1|2
1621820410000|2021-05-24 01:40:10|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|1
1621820470000|2021-05-24 01:41:10|2175.6|2169.6|2176.9|2170.9|2176.9|2170.9|2175.6|2169.6|2
1621820480000|2021-05-24 01:41:20|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1621820490000|2021-05-24 01:41:30|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|1
1621820500000|2021-05-24 01:41:40|2177.3|2171.3|2176.6|2170.6|2178.4|2172.4|2176.4|2170.4|10
1621820520000|2021-05-24 01:42:00|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|1
1621820530000|2021-05-24 01:42:10|2177.4|2171.4|2177.3|2171.3|2177.6|2171.6|2176.9|2170.9|5
1621820550000|2021-05-24 01:42:30|2177.4|2171.4|2177.6|2171.6|2177.6|2171.6|2177.4|2171.4|2
1621820560000|2021-05-24 01:42:40|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|1
1621820660000|2021-05-24 01:44:20|2179.4|2173.4|2179.1|2173.1|2179.6|2173.6|2179.1|2173.1|7
1621820670000|2021-05-24 01:44:30|2181.3|2175.3|2181.1|2175.1|2181.6|2175.6|2180.9|2174.9|9
1621820680000|2021-05-24 01:44:40|2181|2175|2181|2175|2181|2175|2181|2175|1
1621820710000|2021-05-24 01:45:10|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1621820780000|2021-05-24 01:46:20|2181|2175|2181|2175|2181|2175|2181|2175|1
1621820830000|2021-05-24 01:47:10|2180.8|2174.8|2179.4|2173.4|2180.8|2174.8|2179.4|2173.4|5
1621820850000|2021-05-24 01:47:30|2179.1|2173.1|2178.9|2172.9|2179.1|2173.1|2178.9|2172.9|2
1621820870000|2021-05-24 01:47:50|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1621820890000|2021-05-24 01:48:10|2178.6|2172.6|2178.5|2172.5|2178.6|2172.6|2178.5|2172.5|2
1621820900000|2021-05-24 01:48:20|2178.3|2172.3|2178|2172|2178.3|2172.3|2177.9|2171.9|3
1621820910000|2021-05-24 01:48:30|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|2177.1|2171.1|6
1621820920000|2021-05-24 01:48:40|2177.1|2171.1|2177.3|2171.3|2177.5|2171.5|2177.1|2171.1|3
1621820930000|2021-05-24 01:48:50|2177.9|2171.9|2179.4|2173.4|2179.4|2173.4|2177.9|2171.9|3
1621820940000|2021-05-24 01:49:00|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1621820950000|2021-05-24 01:49:10|2178.9|2172.9|2177.4|2171.4|2178.9|2172.9|2177.4|2171.4|6
1621820970000|2021-05-24 01:49:30|2177.3|2171.3|2177.1|2171.1|2177.3|2171.3|2177.1|2171.1|2
1621821000000|2021-05-24 01:50:00|2177.3|2171.3|2177.1|2171.1|2177.3|2171.3|2177.1|2171.1|2
1621821010000|2021-05-24 01:50:10|2176.9|2170.9|2176.8|2170.8|2176.9|2170.9|2176.8|2170.8|2
1621821020000|2021-05-24 01:50:20|2176.9|2170.9|2176.9|2170.9|2177.1|2171.1|2176.9|2170.9|3
1621821050000|2021-05-24 01:50:50|2177.4|2171.4|2177.4|2171.4|2177.9|2171.9|2177.4|2171.4|3
1621821060000|2021-05-24 01:51:00|2177.6|2171.6|2177.5|2171.5|2177.9|2171.9|2177.5|2171.5|4
1621821070000|2021-05-24 01:51:10|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|1
1621821080000|2021-05-24 01:51:20|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|1
1621821120000|2021-05-24 01:52:00|2177.6|2171.6|2175.1|2169.1|2177.6|2171.6|2175.1|2169.1|2
1621821140000|2021-05-24 01:52:20|2175.6|2169.6|2176.9|2170.9|2176.9|2170.9|2175.6|2169.6|3
1621821150000|2021-05-24 01:52:30|2176.6|2170.6|2176.6|2170.6|2176.9|2170.9|2176.6|2170.6|3
1621821160000|2021-05-24 01:52:40|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|1
1621821170000|2021-05-24 01:52:50|2177.1|2171.1|2177.6|2171.6|2177.9|2171.9|2177.1|2171.1|8
1621821180000|2021-05-24 01:53:00|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|1
1621821320000|2021-05-24 01:55:20|2178.1|2172.1|2178.4|2172.4|2178.4|2172.4|2178.1|2172.1|2
1621821330000|2021-05-24 01:55:30|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|1
1621821440000|2021-05-24 01:57:20|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|2178|2172|3
1621821450000|2021-05-24 01:57:30|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|1
1621821460000|2021-05-24 01:57:40|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1621821470000|2021-05-24 01:57:50|2179.6|2173.6|2180.4|2174.4|2180.6|2174.6|2179.6|2173.6|6
1621821510000|2021-05-24 01:58:30|2180.1|2174.1|2180.4|2174.4|2180.4|2174.4|2180.1|2174.1|2
1621821520000|2021-05-24 01:58:40|2180.1|2174.1|2180|2174|2180.4|2174.4|2180|2174|4
1621821530000|2021-05-24 01:58:50|2180.1|2174.1|2180.4|2174.4|2180.4|2174.4|2180.1|2174.1|2
1621821580000|2021-05-24 01:59:40|2180.1|2174.1|2180|2174|2180.1|2174.1|2180|2174|2
1621821600000|2021-05-24 02:00:00|2179.8|2173.8|2179.1|2173.1|2179.8|2173.8|2179.1|2173.1|2
1621821640000|2021-05-24 02:00:40|2178.4|2172.4|2178.6|2172.6|2178.6|2172.6|2178.1|2172.1|5
1621821680000|2021-05-24 02:01:20|2178.4|2172.4|2178.1|2172.1|2178.4|2172.4|2178.1|2172.1|4
1621821690000|2021-05-24 02:01:30|2178.4|2172.4|2178.1|2172.1|2178.4|2172.4|2178.1|2172.1|2
1621821700000|2021-05-24 02:01:40|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|1
1621821720000|2021-05-24 02:02:00|2177.6|2171.6|2177.9|2171.9|2177.9|2171.9|2177.6|2171.6|2
1621821770000|2021-05-24 02:02:50|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|1
1621821780000|2021-05-24 02:03:00|2178.4|2172.4|2178.5|2172.5|2178.5|2172.5|2178.3|2172.3|3
1621821790000|2021-05-24 02:03:10|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|1
1621821810000|2021-05-24 02:03:30|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|1
1621821830000|2021-05-24 02:03:50|2178.3|2172.3|2178.5|2172.5|2178.5|2172.5|2178.3|2172.3|2
1621821840000|2021-05-24 02:04:00|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|1
1621822500000|2021-05-24 02:15:00|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|1
1621823440000|2021-05-24 02:30:40|2178.1|2172.1|2178.1|2172.1|2178.4|2172.4|2178.1|2172.1|3
1621823450000|2021-05-24 02:30:50|2178.4|2172.4|2178.1|2172.1|2178.4|2172.4|2178.1|2172.1|2
1621823460000|2021-05-24 02:31:00|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|1
1621823560000|2021-05-24 02:32:40|2179.1|2173.1|2178.4|2172.4|2180.4|2174.4|2178.4|2172.4|7
1621823580000|2021-05-24 02:33:00|2178.6|2172.6|2179.9|2173.9|2180|2174|2178.6|2172.6|14
1621823590000|2021-05-24 02:33:10|2180|2174|2180|2174|2180|2174|2180|2174|1
1621823600000|2021-05-24 02:33:20|2179.8|2173.8|2179.6|2173.6|2179.8|2173.8|2179.6|2173.6|2
1621823610000|2021-05-24 02:33:30|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1621823650000|2021-05-24 02:34:10|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|1
1621823660000|2021-05-24 02:34:20|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1621823670000|2021-05-24 02:34:30|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|1
1621823700000|2021-05-24 02:35:00|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1621823720000|2021-05-24 02:35:20|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|1
1621823760000|2021-05-24 02:36:00|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|1
1621823810000|2021-05-24 02:36:50|2178.8|2172.8|2178.5|2172.5|2178.8|2172.8|2178.5|2172.5|2
1621823820000|2021-05-24 02:37:00|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|1
1621823840000|2021-05-24 02:37:20|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|1
1621823850000|2021-05-24 02:37:30|2178.1|2172.1|2176.9|2170.9|2178.1|2172.1|2176.6|2170.6|6
1621823860000|2021-05-24 02:37:40|2177.1|2171.1|2176.9|2170.9|2177.1|2171.1|2176.4|2170.4|4
1621823870000|2021-05-24 02:37:50|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|1
1621823890000|2021-05-24 02:38:10|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.4|2170.4|3
1621823910000|2021-05-24 02:38:30|2177.1|2171.1|2176.9|2170.9|2177.1|2171.1|2176.9|2170.9|2
1621823920000|2021-05-24 02:38:40|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|1
1621823930000|2021-05-24 02:38:50|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|1
1621823960000|2021-05-24 02:39:20|2177.5|2171.5|2177.6|2171.6|2177.6|2171.6|2177.5|2171.5|2
1621823970000|2021-05-24 02:39:30|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|1
1621823980000|2021-05-24 02:39:40|2177.1|2171.1|2177.6|2171.6|2177.6|2171.6|2177.1|2171.1|5
1621824030000|2021-05-24 02:40:30|2176.9|2170.9|2177.3|2171.3|2177.6|2171.6|2176.6|2170.6|5
1621824040000|2021-05-24 02:40:40|2176.4|2170.4|2177.4|2171.4|2177.4|2171.4|2176.4|2170.4|4
1621824070000|2021-05-24 02:41:10|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|1
1621824080000|2021-05-24 02:41:20|2177|2171|2177|2171|2177|2171|2177|2171|1
1621824090000|2021-05-24 02:41:30|2176.6|2170.6|2175.4|2169.4|2176.6|2170.6|2175.4|2169.4|3
1621824100000|2021-05-24 02:41:40|2174.8|2168.8|2175.4|2169.4|2175.4|2169.4|2174.8|2168.8|6
1621824110000|2021-05-24 02:41:50|2175|2169|2175|2169|2175|2169|2175|2169|1
1621824120000|2021-05-24 02:42:00|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1621824130000|2021-05-24 02:42:10|2175|2169|2175.4|2169.4|2175.4|2169.4|2175|2169|2
1621824150000|2021-05-24 02:42:30|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|1
1621824160000|2021-05-24 02:42:40|2175.4|2169.4|2175.1|2169.1|2175.4|2169.4|2175.1|2169.1|2
1621824180000|2021-05-24 02:43:00|2174.6|2168.6|2175.1|2169.1|2175.4|2169.4|2174.6|2168.6|4
1621824190000|2021-05-24 02:43:10|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|1
1621824210000|2021-05-24 02:43:30|2175.1|2169.1|2175.4|2169.4|2175.4|2169.4|2175.1|2169.1|2
1621824240000|2021-05-24 02:44:00|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1621824250000|2021-05-24 02:44:10|2177.1|2171.1|2175.4|2169.4|2177.1|2171.1|2175.1|2169.1|6
1621824260000|2021-05-24 02:44:20|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1621824300000|2021-05-24 02:45:00|2176.1|2170.1|2176.4|2170.4|2176.4|2170.4|2176.1|2170.1|2
1621824330000|2021-05-24 02:45:30|2176|2170|2176|2170|2176|2170|2176|2170|1
1621824340000|2021-05-24 02:45:40|2176.1|2170.1|2176.1|2170.1|2176.4|2170.4|2176.1|2170.1|3
1621824360000|2021-05-24 02:46:00|2175.9|2169.9|2175.6|2169.6|2175.9|2169.9|2175.6|2169.6|2
1621824380000|2021-05-24 02:46:20|2175.4|2169.4|2175.6|2169.6|2175.6|2169.6|2175.4|2169.4|2
1621824400000|2021-05-24 02:46:40|2175.4|2169.4|2174.9|2168.9|2175.4|2169.4|2174.9|2168.9|2
1621824440000|2021-05-24 02:47:20|2175.4|2169.4|2175.6|2169.6|2175.6|2169.6|2175.4|2169.4|2
1621824480000|2021-05-24 02:48:00|2175.4|2169.4|2174.9|2168.9|2175.4|2169.4|2174.9|2168.9|3
1621824500000|2021-05-24 02:48:20|2175.1|2169.1|2175.6|2169.6|2175.6|2169.6|2175.1|2169.1|3
1621824550000|2021-05-24 02:49:10|2176.6|2170.6|2176.1|2170.1|2176.6|2170.6|2176.1|2170.1|12
1621824560000|2021-05-24 02:49:20|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.1|2170.1|3
1621824590000|2021-05-24 02:49:50|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|1
1621824700000|2021-05-24 02:51:40|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1621824910000|2021-05-24 02:55:10|2175.1|2169.1|2175.6|2169.6|2175.6|2169.6|2175.1|2169.1|2
1621824960000|2021-05-24 02:56:00|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|1
1621825050000|2021-05-24 02:57:30|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|1
1621825070000|2021-05-24 02:57:50|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|1
1621825110000|2021-05-24 02:58:30|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1621825120000|2021-05-24 02:58:40|2175.9|2169.9|2176.4|2170.4|2176.4|2170.4|2175.9|2169.9|5
1621825130000|2021-05-24 02:58:50|2176.8|2170.8|2176.9|2170.9|2176.9|2170.9|2176.4|2170.4|4
1621825140000|2021-05-24 02:59:00|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.4|2170.4|7
1621825150000|2021-05-24 02:59:10|2176.4|2170.4|2176.6|2170.6|2176.6|2170.6|2176.4|2170.4|7
1621825160000|2021-05-24 02:59:20|2176.5|2170.5|2176.6|2170.6|2176.6|2170.6|2176.5|2170.5|2
1621825170000|2021-05-24 02:59:30|2176.4|2170.4|2176|2170|2176.6|2170.6|2176|2170|7
1621825180000|2021-05-24 02:59:40|2176.3|2170.3|2176.1|2170.1|2176.3|2170.3|2176.1|2170.1|2
1621825240000|2021-05-24 03:00:40|2175.4|2169.4|2176.1|2170.1|2176.1|2170.1|2175.4|2169.4|3
1621825270000|2021-05-24 03:01:10|2176.4|2170.4|2176.8|2170.8|2176.9|2170.9|2176.4|2170.4|4
1621825280000|2021-05-24 03:01:20|2176.6|2170.6|2176.5|2170.5|2176.6|2170.6|2176.5|2170.5|2
1621825360000|2021-05-24 03:02:40|2177.4|2171.4|2176.5|2170.5|2177.4|2171.4|2176.5|2170.5|2
1621825420000|2021-05-24 03:03:40|2176.8|2170.8|2176.6|2170.6|2177|2171|2176.6|2170.6|4
1621825450000|2021-05-24 03:04:10|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|1
1621825460000|2021-05-24 03:04:20|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1621825640000|2021-05-24 03:07:20|2176.5|2170.5|2175.5|2169.5|2176.5|2170.5|2175.5|2169.5|2
1621825650000|2021-05-24 03:07:30|2175.4|2169.4|2175.1|2169.1|2175.4|2169.4|2175.1|2169.1|2
1621825810000|2021-05-24 03:10:10|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|1
1621825840000|2021-05-24 03:10:40|2174.8|2168.8|2172.4|2166.4|2174.8|2168.8|2172.4|2166.4|4
1621825850000|2021-05-24 03:10:50|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|1
1621825870000|2021-05-24 03:11:10|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|1
1621825880000|2021-05-24 03:11:20|2173.1|2167.1|2173.4|2167.4|2173.9|2167.9|2172.8|2166.8|7
1621825950000|2021-05-24 03:12:30|2172.8|2166.8|2172.6|2166.6|2173.1|2167.1|2172.6|2166.6|3
1621826000000|2021-05-24 03:13:20|2173.1|2167.1|2172.6|2166.6|2173.1|2167.1|2172.6|2166.6|2
1621826010000|2021-05-24 03:13:30|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|1
1621826030000|2021-05-24 03:13:50|2173.8|2167.8|2173.4|2167.4|2174.1|2168.1|2173.4|2167.4|4
1621826040000|2021-05-24 03:14:00|2173.6|2167.6|2174.1|2168.1|2174.1|2168.1|2173.5|2167.5|3
1621826060000|2021-05-24 03:14:20|2173.6|2167.6|2174.6|2168.6|2174.6|2168.6|2173.6|2167.6|2
1621826070000|2021-05-24 03:14:30|2174|2168|2175.1|2169.1|2175.1|2169.1|2173.9|2167.9|4
1621826090000|2021-05-24 03:14:50|2174.6|2168.6|2175.6|2169.6|2175.6|2169.6|2174.6|2168.6|2
1621826120000|2021-05-24 03:15:20|2174.6|2168.6|2174.5|2168.5|2175.3|2169.3|2174.5|2168.5|5
1621826130000|2021-05-24 03:15:30|2174.3|2168.3|2174|2168|2174.3|2168.3|2174|2168|2
1621826140000|2021-05-24 03:15:40|2173.9|2167.9|2173.5|2167.5|2173.9|2167.9|2173.5|2167.5|3
1621826250000|2021-05-24 03:17:30|2174.3|2168.3|2174.4|2168.4|2174.5|2168.5|2174.3|2168.3|3
1621826260000|2021-05-24 03:17:40|2174.5|2168.5|2173.6|2167.6|2174.5|2168.5|2173.5|2167.5|9
1621826320000|2021-05-24 03:18:40|2173.5|2167.5|2173.5|2167.5|2173.5|2167.5|2173.5|2167.5|1
1621826370000|2021-05-24 03:19:30|2174.1|2168.1|2173.6|2167.6|2174.4|2168.4|2173.6|2167.6|7
1621826380000|2021-05-24 03:19:40|2174.4|2168.4|2173.8|2167.8|2174.4|2168.4|2173.8|2167.8|3
1621826390000|2021-05-24 03:19:50|2174|2168|2174.1|2168.1|2174.4|2168.4|2174|2168|3
1621826420000|2021-05-24 03:20:20|2174.6|2168.6|2174|2168|2174.6|2168.6|2174|2168|2
1621826430000|2021-05-24 03:20:30|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1621826440000|2021-05-24 03:20:40|2174|2168|2174|2168|2174|2168|2174|2168|1
1621826500000|2021-05-24 03:21:40|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1621826530000|2021-05-24 03:22:10|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1621826540000|2021-05-24 03:22:20|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|1
1621826550000|2021-05-24 03:22:30|2174.6|2168.6|2175.1|2169.1|2176|2170|2174.4|2168.4|8
1621826560000|2021-05-24 03:22:40|2174.4|2168.4|2175|2169|2175|2169|2174.4|2168.4|2
1621826570000|2021-05-24 03:22:50|2174.1|2168.1|2175.1|2169.1|2175.1|2169.1|2173.9|2167.9|13
1621826580000|2021-05-24 03:23:00|2174.6|2168.6|2174.5|2168.5|2175.1|2169.1|2173.5|2167.5|21
1621826590000|2021-05-24 03:23:10|2175.5|2169.5|2174.4|2168.4|2175.8|2169.8|2173.6|2167.6|9
1621826600000|2021-05-24 03:23:20|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|1
1621826610000|2021-05-24 03:23:30|2175.6|2169.6|2175.6|2169.6|2175.8|2169.8|2175.6|2169.6|3
1621826620000|2021-05-24 03:23:40|2176.3|2170.3|2176.1|2170.1|2176.3|2170.3|2176.1|2170.1|2
1621826640000|2021-05-24 03:24:00|2175.4|2169.4|2175.1|2169.1|2175.4|2169.4|2174.6|2168.6|4
1621826650000|2021-05-24 03:24:10|2174.4|2168.4|2174|2168|2174.4|2168.4|2173.8|2167.8|6
1621826660000|2021-05-24 03:24:20|2173.8|2167.8|2174.3|2168.3|2174.9|2168.9|2173.8|2167.8|12
1621826670000|2021-05-24 03:24:30|2174.9|2168.9|2174.6|2168.6|2175|2169|2174.1|2168.1|7
1621826700000|2021-05-24 03:25:00|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|1
1621826710000|2021-05-24 03:25:10|2175|2169|2175.1|2169.1|2175.1|2169.1|2174.1|2168.1|5
1621826720000|2021-05-24 03:25:20|2175.4|2169.4|2174.8|2168.8|2175.4|2169.4|2174.8|2168.8|5
1621826780000|2021-05-24 03:26:20|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1621827250000|2021-05-24 03:34:10|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|1
1621827300000|2021-05-24 03:35:00|2175.1|2169.1|2174.9|2168.9|2175.1|2169.1|2174.9|2168.9|6
1621827310000|2021-05-24 03:35:10|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2174.9|2168.9|3
1621827320000|2021-05-24 03:35:20|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|1
1621827330000|2021-05-24 03:35:30|2175.1|2169.1|2175.3|2169.3|2175.3|2169.3|2175.1|2169.1|2
1621827340000|2021-05-24 03:35:40|2175.1|2169.1|2175.4|2169.4|2175.6|2169.6|2175.1|2169.1|4
1621827350000|2021-05-24 03:35:50|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|1
1621827360000|2021-05-24 03:36:00|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|1
1621827420000|2021-05-24 03:37:00|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|1
1621827430000|2021-05-24 03:37:10|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|1
1621827530000|2021-05-24 03:38:50|2175.1|2169.1|2174.9|2168.9|2175.1|2169.1|2174.9|2168.9|2
1621827610000|2021-05-24 03:40:10|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|1
1621827710000|2021-05-24 03:41:50|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|1
1621827850000|2021-05-24 03:44:10|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|1
1621828420000|2021-05-24 03:53:40|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1621828870000|2021-05-24 04:01:10|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|1
1621828880000|2021-05-24 04:01:20|2174.6|2168.6|2174.4|2168.4|2174.6|2168.6|2174.1|2168.1|5
1621828890000|2021-05-24 04:01:30|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1621832110000|2021-05-24 04:55:10|2174.3|2168.3|2174.4|2168.4|2174.4|2168.4|2174.3|2168.3|2
1621832120000|2021-05-24 04:55:20|2175.3|2169.3|2174.9|2168.9|2175.3|2169.3|2174.5|2168.5|4
1621832170000|2021-05-24 04:56:10|2174.6|2168.6|2174.9|2168.9|2174.9|2168.9|2174.6|2168.6|2
1621832500000|2021-05-24 05:01:40|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1621832510000|2021-05-24 05:01:50|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|1
1621832530000|2021-05-24 05:02:10|2176|2170|2176|2170|2176|2170|2176|2170|1
1621832550000|2021-05-24 05:02:30|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|1
1621832820000|2021-05-24 05:07:00|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1621832830000|2021-05-24 05:07:10|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|1
1621832840000|2021-05-24 05:07:20|2176.6|2170.6|2176.8|2170.8|2176.8|2170.8|2176.5|2170.5|4
1621833520000|2021-05-24 05:18:40|2176|2170|2175.6|2169.6|2176|2170|2175.1|2169.1|3
1621833530000|2021-05-24 05:18:50|2175.8|2169.8|2175.6|2169.6|2175.8|2169.8|2175.6|2169.6|2
1621833540000|2021-05-24 05:19:00|2175.8|2169.8|2175.4|2169.4|2175.8|2169.8|2175.4|2169.4|6
1621833550000|2021-05-24 05:19:10|2175.6|2169.6|2175.4|2169.4|2175.6|2169.6|2175.4|2169.4|2
1621833920000|2021-05-24 05:25:20|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1621834050000|2021-05-24 05:27:30|2175.9|2169.9|2175.6|2169.6|2175.9|2169.9|2175.6|2169.6|2
1621834080000|2021-05-24 05:28:00|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|1
1621834150000|2021-05-24 05:29:10|2176|2170|2176|2170|2176|2170|2176|2170|1
1621834180000|2021-05-24 05:29:40|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1621834200000|2021-05-24 05:30:00|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1621834210000|2021-05-24 05:30:10|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|1
1621834220000|2021-05-24 05:30:20|2176.6|2170.6|2176.3|2170.3|2176.6|2170.6|2176.3|2170.3|3
1621834250000|2021-05-24 05:30:50|2176.4|2170.4|2176.6|2170.6|2176.6|2170.6|2176.4|2170.4|2
1621834260000|2021-05-24 05:31:00|2176.8|2170.8|2177|2171|2177.4|2171.4|2176.8|2170.8|6
1621834270000|2021-05-24 05:31:10|2177.1|2171.1|2177.4|2171.4|2177.4|2171.4|2177.1|2171.1|2
1621834280000|2021-05-24 05:31:20|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|1
1621834290000|2021-05-24 05:31:30|2177.3|2171.3|2176.8|2170.8|2177.3|2171.3|2176.8|2170.8|4
1621834310000|2021-05-24 05:31:50|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1621834400000|2021-05-24 05:33:20|2176|2170|2176|2170|2176|2170|2176|2170|1
1621834410000|2021-05-24 05:33:30|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|1
1621834420000|2021-05-24 05:33:40|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|1
1621834430000|2021-05-24 05:33:50|2176.8|2170.8|2176.6|2170.6|2176.8|2170.8|2176.6|2170.6|2
1621834440000|2021-05-24 05:34:00|2176.5|2170.5|2176.6|2170.6|2176.8|2170.8|2176.5|2170.5|3
1621834450000|2021-05-24 05:34:10|2176.4|2170.4|2176.1|2170.1|2176.4|2170.4|2176.1|2170.1|2
1621834530000|2021-05-24 05:35:30|2175.9|2169.9|2175.6|2169.6|2175.9|2169.9|2175.6|2169.6|2
1621834540000|2021-05-24 05:35:40|2176|2170|2175.9|2169.9|2176|2170|2175.9|2169.9|2
1621834590000|2021-05-24 05:36:30|2175.8|2169.8|2174.9|2168.9|2175.8|2169.8|2174.9|2168.9|3
1621834600000|2021-05-24 05:36:40|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1621834610000|2021-05-24 05:36:50|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1621834620000|2021-05-24 05:37:00|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1621834640000|2021-05-24 05:37:20|2174.4|2168.4|2174.1|2168.1|2174.4|2168.4|2174.1|2168.1|2
1621834670000|2021-05-24 05:37:50|2174.4|2168.4|2174.5|2168.5|2174.5|2168.5|2174.1|2168.1|3
1621834680000|2021-05-24 05:38:00|2174.6|2168.6|2175|2169|2175.1|2169.1|2174.1|2168.1|5
1621834690000|2021-05-24 05:38:10|2174.4|2168.4|2174.4|2168.4|2175.1|2169.1|2174.4|2168.4|6
1621834700000|2021-05-24 05:38:20|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1621834710000|2021-05-24 05:38:30|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.3|2168.3|3
1621834730000|2021-05-24 05:38:50|2174.3|2168.3|2174.1|2168.1|2174.3|2168.3|2174.1|2168.1|2
1621834740000|2021-05-24 05:39:00|2173.9|2167.9|2172.6|2166.6|2173.9|2167.9|2172.6|2166.6|7
1621834750000|2021-05-24 05:39:10|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|1
1621834790000|2021-05-24 05:39:50|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|1
1621834800000|2021-05-24 05:40:00|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|1
1621834810000|2021-05-24 05:40:10|2173.1|2167.1|2172.5|2166.5|2173.1|2167.1|2172.1|2166.1|4
1621834820000|2021-05-24 05:40:20|2172.4|2166.4|2172.3|2166.3|2172.4|2166.4|2171.9|2165.9|4
1621834830000|2021-05-24 05:40:30|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|1
1621834840000|2021-05-24 05:40:40|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1621834850000|2021-05-24 05:40:50|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|1
1621834860000|2021-05-24 05:41:00|2172.3|2166.3|2171.9|2165.9|2172.3|2166.3|2171.9|2165.9|5
1621834870000|2021-05-24 05:41:10|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1621834880000|2021-05-24 05:41:20|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|1
1621834890000|2021-05-24 05:41:30|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1621834900000|2021-05-24 05:41:40|2172.3|2166.3|2172.1|2166.1|2172.3|2166.3|2172.1|2166.1|2
1621834910000|2021-05-24 05:41:50|2171.9|2165.9|2172.3|2166.3|2172.3|2166.3|2171.9|2165.9|2
1621834920000|2021-05-24 05:42:00|2171.9|2165.9|2172.3|2166.3|2172.3|2166.3|2171.9|2165.9|2
1621834930000|2021-05-24 05:42:10|2172|2166|2172|2166|2172|2166|2172|2166|1
1621834950000|2021-05-24 05:42:30|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|1
1621834960000|2021-05-24 05:42:40|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|2171.4|2165.4|3
1621834990000|2021-05-24 05:43:10|2171.4|2165.4|2171.5|2165.5|2171.5|2165.5|2171.4|2165.4|2
1621835000000|2021-05-24 05:43:20|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1621835010000|2021-05-24 05:43:30|2171.1|2165.1|2171.4|2165.4|2171.5|2165.5|2171.1|2165.1|3
1621835080000|2021-05-24 05:44:40|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|1
1621835090000|2021-05-24 05:44:50|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1621835110000|2021-05-24 05:45:10|2171.6|2165.6|2172.4|2166.4|2172.4|2166.4|2171.6|2165.6|5
1621835140000|2021-05-24 05:45:40|2172.1|2166.1|2172.4|2166.4|2172.4|2166.4|2172.1|2166.1|2
1621835150000|2021-05-24 05:45:50|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1621835180000|2021-05-24 05:46:20|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|1
1621835200000|2021-05-24 05:46:40|2171.8|2165.8|2171.1|2165.1|2171.8|2165.8|2171.1|2165.1|3
1621835210000|2021-05-24 05:46:50|2170.6|2164.6|2171.1|2165.1|2171.1|2165.1|2170.6|2164.6|2
1621835320000|2021-05-24 05:48:40|2170.1|2164.1|2171.1|2165.1|2171.1|2165.1|2170.1|2164.1|2
1621835470000|2021-05-24 05:51:10|2171.9|2165.9|2171.6|2165.6|2171.9|2165.9|2171.6|2165.6|4
1621835480000|2021-05-24 05:51:20|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|1
1621835490000|2021-05-24 05:51:30|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1621835500000|2021-05-24 05:51:40|2171.6|2165.6|2171.9|2165.9|2171.9|2165.9|2171.6|2165.6|2
1621835520000|2021-05-24 05:52:00|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|1
1621835530000|2021-05-24 05:52:10|2171.6|2165.6|2171.4|2165.4|2171.6|2165.6|2171.4|2165.4|4
1621835540000|2021-05-24 05:52:20|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|1
1621835550000|2021-05-24 05:52:30|2171.4|2165.4|2171.4|2165.4|2171.6|2165.6|2171.3|2165.3|4
1621835570000|2021-05-24 05:52:50|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|1
1621835610000|2021-05-24 05:53:30|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1621835820000|2021-05-24 05:57:00|2171.4|2165.4|2172.5|2166.5|2172.6|2166.6|2171.4|2165.4|8
1621835850000|2021-05-24 05:57:30|2171.9|2165.9|2172.4|2166.4|2172.4|2166.4|2171.9|2165.9|2
1621835890000|2021-05-24 05:58:10|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|1
1621835910000|2021-05-24 05:58:30|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|1
1621835940000|2021-05-24 05:59:00|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|1
1621835950000|2021-05-24 05:59:10|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|1
1621835980000|2021-05-24 05:59:40|2172.8|2166.8|2172.6|2166.6|2172.8|2166.8|2172.6|2166.6|2
1621836060000|2021-05-24 06:01:00|2172.5|2166.5|2172.1|2166.1|2172.5|2166.5|2172.1|2166.1|3
1621836210000|2021-05-24 06:03:30|2171.6|2165.6|2171|2165|2171.6|2165.6|2171|2165|2
1621836270000|2021-05-24 06:04:30|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1621836280000|2021-05-24 06:04:40|2170.4|2164.4|2171.1|2165.1|2171.1|2165.1|2170.4|2164.4|2
1621836290000|2021-05-24 06:04:50|2170.4|2164.4|2171.1|2165.1|2171.1|2165.1|2170.4|2164.4|2
1621836300000|2021-05-24 06:05:00|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|1
1621836350000|2021-05-24 06:05:50|2170.6|2164.6|2170.9|2164.9|2170.9|2164.9|2170.6|2164.6|4
1621836360000|2021-05-24 06:06:00|2170.6|2164.6|2170.4|2164.4|2170.6|2164.6|2170.4|2164.4|2
1621836390000|2021-05-24 06:06:30|2170.8|2164.8|2170.4|2164.4|2170.8|2164.8|2170.4|2164.4|2
1621836400000|2021-05-24 06:06:40|2170.5|2164.5|2170.4|2164.4|2170.8|2164.8|2170.4|2164.4|4
1621836420000|2021-05-24 06:07:00|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|1
1621836430000|2021-05-24 06:07:10|2171.1|2165.1|2172.6|2166.6|2172.9|2166.9|2171.1|2165.1|7
1621836490000|2021-05-24 06:08:10|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|1
1621836510000|2021-05-24 06:08:30|2172.4|2166.4|2173.1|2167.1|2173.1|2167.1|2172.4|2166.4|2
1621836600000|2021-05-24 06:10:00|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|1
1621836610000|2021-05-24 06:10:10|2174.1|2168.1|2174.8|2168.8|2175.1|2169.1|2174.1|2168.1|7
1621836620000|2021-05-24 06:10:20|2174.6|2168.6|2175|2169|2175|2169|2174.6|2168.6|2
1621836630000|2021-05-24 06:10:30|2174.9|2168.9|2174.4|2168.4|2174.9|2168.9|2174.4|2168.4|2
1621836640000|2021-05-24 06:10:40|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|1
1621836690000|2021-05-24 06:11:30|2174.6|2168.6|2174.4|2168.4|2174.6|2168.6|2174.4|2168.4|2
1621836780000|2021-05-24 06:13:00|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1621836800000|2021-05-24 06:13:20|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1621836850000|2021-05-24 06:14:10|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|1
1621836860000|2021-05-24 06:14:20|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|1
1621836870000|2021-05-24 06:14:30|2176.4|2170.4|2176.4|2170.4|2176.9|2170.9|2176.4|2170.4|4
1621836890000|2021-05-24 06:14:50|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1621836900000|2021-05-24 06:15:00|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|1
1621836910000|2021-05-24 06:15:10|2176.9|2170.9|2176.6|2170.6|2176.9|2170.9|2176.6|2170.6|2
1621836920000|2021-05-24 06:15:20|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1621836940000|2021-05-24 06:15:40|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1621836980000|2021-05-24 06:16:20|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1621837000000|2021-05-24 06:16:40|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1621837010000|2021-05-24 06:16:50|2175.9|2169.9|2176.4|2170.4|2176.6|2170.6|2175.9|2169.9|4
1621837020000|2021-05-24 06:17:00|2176.1|2170.1|2175.1|2169.1|2176.1|2170.1|2175.1|2169.1|2
1621837090000|2021-05-24 06:18:10|2175|2169|2174.9|2168.9|2175|2169|2174.9|2168.9|2
1621837130000|2021-05-24 06:18:50|2175.1|2169.1|2174.9|2168.9|2175.1|2169.1|2174.9|2168.9|2
1621837180000|2021-05-24 06:19:40|2174.6|2168.6|2174.6|2168.6|2174.8|2168.8|2174.6|2168.6|3
1621837190000|2021-05-24 06:19:50|2174.1|2168.1|2173|2167|2174.1|2168.1|2173|2167|3
1621837210000|2021-05-24 06:20:10|2173.4|2167.4|2173.5|2167.5|2173.5|2167.5|2173.4|2167.4|2
1621837240000|2021-05-24 06:20:40|2173.4|2167.4|2173.9|2167.9|2173.9|2167.9|2173.4|2167.4|2
1621837250000|2021-05-24 06:20:50|2175.4|2169.4|2175.1|2169.1|2175.4|2169.4|2175.1|2169.1|2
1621837260000|2021-05-24 06:21:00|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|1
1621837270000|2021-05-24 06:21:10|2175.1|2169.1|2174.6|2168.6|2175.1|2169.1|2174.6|2168.6|2
1621837280000|2021-05-24 06:21:20|2174.9|2168.9|2174.5|2168.5|2174.9|2168.9|2174.5|2168.5|2
1621837300000|2021-05-24 06:21:40|2174.9|2168.9|2174.5|2168.5|2174.9|2168.9|2174.5|2168.5|2
1621837310000|2021-05-24 06:21:50|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|1
1621837330000|2021-05-24 06:22:10|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1621837350000|2021-05-24 06:22:30|2175.4|2169.4|2176.8|2170.8|2177.1|2171.1|2175.4|2169.4|5
1621837360000|2021-05-24 06:22:40|2176.5|2170.5|2176.3|2170.3|2176.6|2170.6|2175.6|2169.6|8
1621837370000|2021-05-24 06:22:50|2175.8|2169.8|2176.4|2170.4|2176.4|2170.4|2175.8|2169.8|2
1621837390000|2021-05-24 06:23:10|2175.6|2169.6|2176.5|2170.5|2176.6|2170.6|2175.6|2169.6|4
1621837410000|2021-05-24 06:23:30|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|1
1621837420000|2021-05-24 06:23:40|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|2174.9|2168.9|4
1621837430000|2021-05-24 06:23:50|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|1
1621837440000|2021-05-24 06:24:00|2175.6|2169.6|2175.4|2169.4|2175.6|2169.6|2175.4|2169.4|2
1621837480000|2021-05-24 06:24:40|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|1
1621837490000|2021-05-24 06:24:50|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|1
1621837500000|2021-05-24 06:25:00|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|1
1621837530000|2021-05-24 06:25:30|2175|2169|2174.9|2168.9|2175|2169|2174.9|2168.9|2
1621837550000|2021-05-24 06:25:50|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1621837560000|2021-05-24 06:26:00|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1621837570000|2021-05-24 06:26:10|2174.5|2168.5|2174.4|2168.4|2174.5|2168.5|2174.4|2168.4|2
1621837620000|2021-05-24 06:27:00|2174.6|2168.6|2175.6|2169.6|2175.9|2169.9|2174.6|2168.6|3
1621837650000|2021-05-24 06:27:30|2175.9|2169.9|2176|2170|2176|2170|2175.9|2169.9|2
1621837690000|2021-05-24 06:28:10|2175.9|2169.9|2175.4|2169.4|2175.9|2169.9|2175.4|2169.4|3
1621837700000|2021-05-24 06:28:20|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|1
1621837750000|2021-05-24 06:29:10|2175.4|2169.4|2174.9|2168.9|2175.4|2169.4|2174.9|2168.9|2
1621837780000|2021-05-24 06:29:40|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|1
1621837800000|2021-05-24 06:30:00|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|1
1621837920000|2021-05-24 06:32:00|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|1
1621837930000|2021-05-24 06:32:10|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|1
1621837980000|2021-05-24 06:33:00|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|1
1621837990000|2021-05-24 06:33:10|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|1
1621838000000|2021-05-24 06:33:20|2175.4|2169.4|2176.1|2170.1|2176.4|2170.4|2175.4|2169.4|4
1621838010000|2021-05-24 06:33:30|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|1
1621838030000|2021-05-24 06:33:50|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1621838040000|2021-05-24 06:34:00|2175.9|2169.9|2175.3|2169.3|2175.9|2169.9|2175.3|2169.3|2
1621838050000|2021-05-24 06:34:10|2175.4|2169.4|2177.6|2171.6|2177.6|2171.6|2175.4|2169.4|2
1621838060000|2021-05-24 06:34:20|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|1
1621838070000|2021-05-24 06:34:30|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|1
1621838080000|2021-05-24 06:34:40|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1621838090000|2021-05-24 06:34:50|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|1
1621838140000|2021-05-24 06:35:40|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1621838150000|2021-05-24 06:35:50|2176.3|2170.3|2175.1|2169.1|2176.3|2170.3|2175.1|2169.1|4
1621838160000|2021-05-24 06:36:00|2175.4|2169.4|2175|2169|2175.4|2169.4|2175|2169|3
1621838170000|2021-05-24 06:36:10|2175.1|2169.1|2175.3|2169.3|2175.4|2169.4|2175.1|2169.1|4
1621838180000|2021-05-24 06:36:20|2175.4|2169.4|2176.1|2170.1|2176.4|2170.4|2175.3|2169.3|5
1621838190000|2021-05-24 06:36:30|2176|2170|2176|2170|2176|2170|2176|2170|1
1621838230000|2021-05-24 06:37:10|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|1
1621838240000|2021-05-24 06:37:20|2175.6|2169.6|2175.8|2169.8|2175.8|2169.8|2175.6|2169.6|2
1621838250000|2021-05-24 06:37:30|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|1
1621838360000|2021-05-24 06:39:20|2176|2170|2176.9|2170.9|2176.9|2170.9|2176|2170|2
1621838380000|2021-05-24 06:39:40|2177.6|2171.6|2177.8|2171.8|2177.8|2171.8|2177.6|2171.6|2
1621838410000|2021-05-24 06:40:10|2177.9|2171.9|2179|2173|2179.1|2173.1|2177.9|2171.9|4
1621838420000|2021-05-24 06:40:20|2178.8|2172.8|2178.9|2172.9|2179.1|2173.1|2178.8|2172.8|4
1621838430000|2021-05-24 06:40:30|2178.8|2172.8|2178.9|2172.9|2178.9|2172.9|2178.8|2172.8|2
1621838440000|2021-05-24 06:40:40|2178.8|2172.8|2178.8|2172.8|2178.8|2172.8|2178.8|2172.8|1
1621838490000|2021-05-24 06:41:30|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1621838560000|2021-05-24 06:42:40|2178.8|2172.8|2178.8|2172.8|2178.8|2172.8|2178.8|2172.8|1
1621838580000|2021-05-24 06:43:00|2178.6|2172.6|2178|2172|2178.6|2172.6|2177.9|2171.9|4
1621838590000|2021-05-24 06:43:10|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|1
1621838650000|2021-05-24 06:44:10|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|1
1621838670000|2021-05-24 06:44:30|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|1
1621838680000|2021-05-24 06:44:40|2178.1|2172.1|2178.3|2172.3|2178.3|2172.3|2177.9|2171.9|4
1621838700000|2021-05-24 06:45:00|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|1
1621838730000|2021-05-24 06:45:30|2178.3|2172.3|2177.9|2171.9|2178.3|2172.3|2177.9|2171.9|2
1621838820000|2021-05-24 06:47:00|2178|2172|2178.1|2172.1|2178.1|2172.1|2178|2172|2
1621838880000|2021-05-24 06:48:00|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|1
1621838890000|2021-05-24 06:48:10|2178|2172|2178|2172|2178|2172|2178|2172|1
1621838920000|2021-05-24 06:48:40|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|1
1621838930000|2021-05-24 06:48:50|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|1
1621838960000|2021-05-24 06:49:20|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|1
1621839010000|2021-05-24 06:50:10|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|1
1621839050000|2021-05-24 06:50:50|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|1
1621839080000|2021-05-24 06:51:20|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|1
1621839100000|2021-05-24 06:51:40|2177.6|2171.6|2177.9|2171.9|2177.9|2171.9|2177.6|2171.6|2
1621839110000|2021-05-24 06:51:50|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|1
1621839120000|2021-05-24 06:52:00|2177.9|2171.9|2175.8|2169.8|2177.9|2171.9|2175.8|2169.8|4
1621839130000|2021-05-24 06:52:10|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1621839300000|2021-05-24 06:55:00|2175.4|2169.4|2175.3|2169.3|2175.4|2169.4|2175.3|2169.3|2
1621839320000|2021-05-24 06:55:20|2175|2169|2174.8|2168.8|2175|2169|2174.8|2168.8|2
1621839330000|2021-05-24 06:55:30|2174.5|2168.5|2174.3|2168.3|2174.5|2168.5|2174.3|2168.3|3
1621839350000|2021-05-24 06:55:50|2174.1|2168.1|2173.4|2167.4|2174.1|2168.1|2173.4|2167.4|4
1621839380000|2021-05-24 06:56:20|2173.6|2167.6|2173.4|2167.4|2173.6|2167.6|2173.4|2167.4|10
1621839390000|2021-05-24 06:56:30|2173|2167|2173.4|2167.4|2173.4|2167.4|2173|2167|3
1621839400000|2021-05-24 06:56:40|2173|2167|2173.3|2167.3|2173.3|2167.3|2173|2167|2
1621839410000|2021-05-24 06:56:50|2173|2167|2173|2167|2173|2167|2173|2167|1
1621839420000|2021-05-24 06:57:00|2173.3|2167.3|2173|2167|2173.3|2167.3|2173|2167|2
1621839450000|2021-05-24 06:57:30|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|1
1621839460000|2021-05-24 06:57:40|2173.8|2167.8|2173.8|2167.8|2174|2168|2173.4|2167.4|5
1621839470000|2021-05-24 06:57:50|2173.3|2167.3|2173.4|2167.4|2174|2168|2173|2167|12
1621839480000|2021-05-24 06:58:00|2173.3|2167.3|2173|2167|2173.8|2167.8|2173|2167|5
1621839490000|2021-05-24 06:58:10|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|1
1621839590000|2021-05-24 06:59:50|2172.5|2166.5|2172.3|2166.3|2172.5|2166.5|2172.3|2166.3|2
1621839600000|2021-05-24 07:00:00|2171.9|2165.9|2165.9|2159.9|2171.9|2165.9|2165.9|2159.9|11
1621839610000|2021-05-24 07:00:10|2167.1|2161.1|2167.5|2161.5|2167.5|2161.5|2167.1|2161.1|5
1621839620000|2021-05-24 07:00:20|2168.9|2162.9|2168.8|2162.8|2168.9|2162.9|2168.8|2162.8|2
1621839640000|2021-05-24 07:00:40|2169|2163|2167.9|2161.9|2170.5|2164.5|2167.9|2161.9|5
1621839660000|2021-05-24 07:01:00|2167.5|2161.5|2167|2161|2167.5|2161.5|2167|2161|2
1621839670000|2021-05-24 07:01:10|2167.1|2161.1|2167.1|2161.1|2167.1|2161.1|2167.1|2161.1|1
1621839690000|2021-05-24 07:01:30|2167.3|2161.3|2168.6|2162.6|2168.6|2162.6|2167.3|2161.3|2
1621839700000|2021-05-24 07:01:40|2168.5|2162.5|2168.6|2162.6|2168.6|2162.6|2168.5|2162.5|2
1621839710000|2021-05-24 07:01:50|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|2167.8|2161.8|3
1621839720000|2021-05-24 07:02:00|2168.4|2162.4|2167.9|2161.9|2168.4|2162.4|2167.9|2161.9|3
1621839730000|2021-05-24 07:02:10|2167.5|2161.5|2167.4|2161.4|2167.5|2161.5|2167.4|2161.4|2
1621839750000|2021-05-24 07:02:30|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|1
1621839780000|2021-05-24 07:03:00|2167|2161|2167|2161|2167|2161|2167|2161|1
1621839810000|2021-05-24 07:03:30|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|1
1621839820000|2021-05-24 07:03:40|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|1
1621839830000|2021-05-24 07:03:50|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|1
1621839850000|2021-05-24 07:04:10|2167.3|2161.3|2167.1|2161.1|2167.3|2161.3|2167.1|2161.1|2
1621839860000|2021-05-24 07:04:20|2167|2161|2167|2161|2167|2161|2167|2161|1
1621839870000|2021-05-24 07:04:30|2166.9|2160.9|2166.9|2160.9|2166.9|2160.9|2166.9|2160.9|1
1621839880000|2021-05-24 07:04:40|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|1
1621839930000|2021-05-24 07:05:30|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|1
1621839940000|2021-05-24 07:05:40|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|1
1621839990000|2021-05-24 07:06:30|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|1
1621840050000|2021-05-24 07:07:30|2164.8|2158.8|2165|2159|2165|2159|2164.8|2158.8|2
1621840080000|2021-05-24 07:08:00|2165.1|2159.1|2165.1|2159.1|2165.1|2159.1|2165|2159|3
1621840140000|2021-05-24 07:09:00|2165.3|2159.3|2167.3|2161.3|2167.3|2161.3|2165.3|2159.3|4
1621840150000|2021-05-24 07:09:10|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|1
1621840170000|2021-05-24 07:09:30|2167.6|2161.6|2168|2162|2168|2162|2167.6|2161.6|2
1621840180000|2021-05-24 07:09:40|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|1
1621840210000|2021-05-24 07:10:10|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|1
1621840220000|2021-05-24 07:10:20|2169.6|2163.6|2169|2163|2170.1|2164.1|2169|2163|6
1621840230000|2021-05-24 07:10:30|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|1
1621840270000|2021-05-24 07:11:10|2168.4|2162.4|2168.6|2162.6|2168.6|2162.6|2168.4|2162.4|2
1621840300000|2021-05-24 07:11:40|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|1
1621840370000|2021-05-24 07:12:50|2169.4|2163.4|2170.5|2164.5|2170.5|2164.5|2169.4|2163.4|3
1621840380000|2021-05-24 07:13:00|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|1
1621840390000|2021-05-24 07:13:10|2170.3|2164.3|2169.9|2163.9|2170.3|2164.3|2169.9|2163.9|3
1621840410000|2021-05-24 07:13:30|2170.6|2164.6|2171.5|2165.5|2171.5|2165.5|2170.6|2164.6|2
1621840420000|2021-05-24 07:13:40|2171.8|2165.8|2172|2166|2172.1|2166.1|2171.8|2165.8|4
1621840430000|2021-05-24 07:13:50|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|1
1621840440000|2021-05-24 07:14:00|2172|2166|2172.8|2166.8|2172.8|2166.8|2171.8|2165.8|4
1621840470000|2021-05-24 07:14:30|2172.9|2166.9|2173.5|2167.5|2173.5|2167.5|2172.9|2166.9|3
1621840480000|2021-05-24 07:14:40|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|1
1621840490000|2021-05-24 07:14:50|2173.8|2167.8|2174.4|2168.4|2174.4|2168.4|2173.8|2167.8|2
1621840500000|2021-05-24 07:15:00|2174.3|2168.3|2173.8|2167.8|2174.3|2168.3|2173.8|2167.8|2
1621840510000|2021-05-24 07:15:10|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|1
1621840560000|2021-05-24 07:16:00|2173.1|2167.1|2171.3|2165.3|2173.1|2167.1|2171.3|2165.3|2
1621840570000|2021-05-24 07:16:10|2171.5|2165.5|2172.5|2166.5|2172.5|2166.5|2171.5|2165.5|3
1621840590000|2021-05-24 07:16:30|2172.6|2166.6|2171.8|2165.8|2173.8|2167.8|2171.8|2165.8|6
1621840600000|2021-05-24 07:16:40|2172|2166|2172.3|2166.3|2172.3|2166.3|2172|2166|2
1621840620000|2021-05-24 07:17:00|2172|2166|2171.8|2165.8|2172|2166|2171.8|2165.8|4
1621840630000|2021-05-24 07:17:10|2171.6|2165.6|2171.5|2165.5|2172|2166|2171.3|2165.3|6
1621840660000|2021-05-24 07:17:40|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|1
1621840670000|2021-05-24 07:17:50|2172|2166|2171.5|2165.5|2172|2166|2171.4|2165.4|4
1621840700000|2021-05-24 07:18:20|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1621840720000|2021-05-24 07:18:40|2171|2165|2171|2165|2171|2165|2171|2165|1
1621840750000|2021-05-24 07:19:10|2171.3|2165.3|2171.9|2165.9|2171.9|2165.9|2171.3|2165.3|2
1621840780000|2021-05-24 07:19:40|2171.6|2165.6|2171.8|2165.8|2171.8|2165.8|2171.5|2165.5|3
1621840800000|2021-05-24 07:20:00|2172.3|2166.3|2171.9|2165.9|2172.3|2166.3|2171.8|2165.8|7
1621840860000|2021-05-24 07:21:00|2172|2166|2172|2166|2172|2166|2172|2166|1
1621840920000|2021-05-24 07:22:00|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|1
1621840930000|2021-05-24 07:22:10|2171.6|2165.6|2171.8|2165.8|2171.8|2165.8|2171.6|2165.6|2
1621840950000|2021-05-24 07:22:30|2172.1|2166.1|2172.1|2166.1|2172.3|2166.3|2172|2166|5
1621840960000|2021-05-24 07:22:40|2172|2166|2172|2166|2172|2166|2172|2166|1
1621840970000|2021-05-24 07:22:50|2172.3|2166.3|2172|2166|2172.3|2166.3|2172|2166|2
1621840980000|2021-05-24 07:23:00|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|2172|2166|3
1621841000000|2021-05-24 07:23:20|2171.8|2165.8|2172.8|2166.8|2172.8|2166.8|2171.8|2165.8|2
1621841050000|2021-05-24 07:24:10|2172.4|2166.4|2173|2167|2173|2167|2172.4|2166.4|2
1621841060000|2021-05-24 07:24:20|2172.8|2166.8|2172.5|2166.5|2172.8|2166.8|2172.5|2166.5|3
1621841090000|2021-05-24 07:24:50|2172|2166|2172|2166|2172|2166|2172|2166|1
1621841100000|2021-05-24 07:25:00|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|1
1621841130000|2021-05-24 07:25:30|2171.5|2165.5|2171.4|2165.4|2171.5|2165.5|2171.4|2165.4|2
1621841140000|2021-05-24 07:25:40|2172|2166|2172|2166|2172|2166|2172|2166|1
1621841150000|2021-05-24 07:25:50|2171.8|2165.8|2172|2166|2172|2166|2171.8|2165.8|2
1621841170000|2021-05-24 07:26:10|2171.8|2165.8|2171.1|2165.1|2171.8|2165.8|2171.1|2165.1|4
1621841220000|2021-05-24 07:27:00|2171|2165|2168.9|2162.9|2171|2165|2168.9|2162.9|3
1621841230000|2021-05-24 07:27:10|2168.6|2162.6|2168.8|2162.8|2168.8|2162.8|2168.6|2162.6|2
1621841240000|2021-05-24 07:27:20|2169|2163|2169.3|2163.3|2169.3|2163.3|2169|2163|2
1621841250000|2021-05-24 07:27:30|2169|2163|2169.8|2163.8|2169.8|2163.8|2169|2163|4
1621841290000|2021-05-24 07:28:10|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|1
1621841300000|2021-05-24 07:28:20|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1621841310000|2021-05-24 07:28:30|2169|2163|2169|2163|2169|2163|2169|2163|1
1621841340000|2021-05-24 07:29:00|2168.8|2162.8|2168.9|2162.9|2168.9|2162.9|2168.8|2162.8|2
1621841350000|2021-05-24 07:29:10|2169|2163|2169|2163|2169|2163|2169|2163|1
1621841500000|2021-05-24 07:31:40|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|1
1621841520000|2021-05-24 07:32:00|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|1
1621841540000|2021-05-24 07:32:20|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1621841550000|2021-05-24 07:32:30|2169|2163|2169|2163|2169|2163|2169|2163|1
1621841640000|2021-05-24 07:34:00|2168.9|2162.9|2168.8|2162.8|2168.9|2162.9|2168.8|2162.8|2
1621841650000|2021-05-24 07:34:10|2169.5|2163.5|2170.5|2164.5|2170.5|2164.5|2169.5|2163.5|2
1621841670000|2021-05-24 07:34:30|2170.3|2164.3|2169.9|2163.9|2170.3|2164.3|2169.8|2163.8|4
1621841730000|2021-05-24 07:35:30|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|1
1621841790000|2021-05-24 07:36:30|2169.5|2163.5|2169.3|2163.3|2169.5|2163.5|2169.3|2163.3|2
1621841830000|2021-05-24 07:37:10|2169|2163|2169|2163|2169|2163|2169|2163|1
1621841870000|2021-05-24 07:37:50|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|1
1621841900000|2021-05-24 07:38:20|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|1
1621841910000|2021-05-24 07:38:30|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1621841940000|2021-05-24 07:39:00|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|1
1621841970000|2021-05-24 07:39:30|2169.5|2163.5|2169.8|2163.8|2169.8|2163.8|2169.5|2163.5|2
1621842000000|2021-05-24 07:40:00|2169.5|2163.5|2169|2163|2169.5|2163.5|2169|2163|2
1621842010000|2021-05-24 07:40:10|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|1
1621842020000|2021-05-24 07:40:20|2169|2163|2169.1|2163.1|2169.1|2163.1|2169|2163|2
1621842040000|2021-05-24 07:40:40|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|1
1621842080000|2021-05-24 07:41:20|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|1
1621842090000|2021-05-24 07:41:30|2167.9|2161.9|2166.9|2160.9|2167.9|2161.9|2166.8|2160.8|4
1621842100000|2021-05-24 07:41:40|2167|2161|2167|2161|2167|2161|2167|2161|1
1621842120000|2021-05-24 07:42:00|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|1
1621842130000|2021-05-24 07:42:10|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|1
1621842140000|2021-05-24 07:42:20|2166.3|2160.3|2166.5|2160.5|2166.5|2160.5|2166.3|2160.3|2
1621842160000|2021-05-24 07:42:40|2166|2160|2165.5|2159.5|2166|2160|2165.5|2159.5|2
1621842230000|2021-05-24 07:43:50|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|1
1621842240000|2021-05-24 07:44:00|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|1
1621842250000|2021-05-24 07:44:10|2165|2159|2165.3|2159.3|2165.3|2159.3|2165|2159|2
1621842260000|2021-05-24 07:44:20|2165|2159|2165|2159|2165|2159|2165|2159|1
1621842290000|2021-05-24 07:44:50|2164.8|2158.8|2164.5|2158.5|2164.8|2158.8|2164.5|2158.5|2
1621842300000|2021-05-24 07:45:00|2165.5|2159.5|2166|2160|2166|2160|2165.5|2159.5|3
1621842320000|2021-05-24 07:45:20|2166.3|2160.3|2166.4|2160.4|2166.4|2160.4|2166.3|2160.3|2
1621842330000|2021-05-24 07:45:30|2166|2160|2166|2160|2166|2160|2166|2160|1
1621842350000|2021-05-24 07:45:50|2166.1|2160.1|2166|2160|2166.5|2160.5|2166|2160|4
1621842370000|2021-05-24 07:46:10|2165.6|2159.6|2166|2160|2166|2160|2165.6|2159.6|2
1621842390000|2021-05-24 07:46:30|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|1
1621842410000|2021-05-24 07:46:50|2166.1|2160.1|2166|2160|2166.1|2160.1|2166|2160|2
1621842430000|2021-05-24 07:47:10|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|1
1621842450000|2021-05-24 07:47:30|2165.8|2159.8|2165.9|2159.9|2165.9|2159.9|2165.8|2159.8|2
1621842490000|2021-05-24 07:48:10|2165.5|2159.5|2165.8|2159.8|2165.8|2159.8|2165.5|2159.5|2
1621842510000|2021-05-24 07:48:30|2166|2160|2166.1|2160.1|2166.1|2160.1|2166|2160|2
1621842520000|2021-05-24 07:48:40|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|1
1621842530000|2021-05-24 07:48:50|2167.3|2161.3|2166.6|2160.6|2167.3|2161.3|2166.6|2160.6|2
1621842580000|2021-05-24 07:49:40|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|1
1621842590000|2021-05-24 07:49:50|2165.9|2159.9|2166.1|2160.1|2166.1|2160.1|2165.9|2159.9|2
1621842600000|2021-05-24 07:50:00|2166|2160|2165.3|2159.3|2166|2160|2165.3|2159.3|3
1621842610000|2021-05-24 07:50:10|2165|2159|2165|2159|2165|2159|2165|2159|1
1621842620000|2021-05-24 07:50:20|2164.6|2158.6|2164.5|2158.5|2164.6|2158.6|2164.5|2158.5|2
1621842640000|2021-05-24 07:50:40|2164.8|2158.8|2165.5|2159.5|2165.5|2159.5|2164.8|2158.8|4
1621842660000|2021-05-24 07:51:00|2164.9|2158.9|2165|2159|2165|2159|2164.9|2158.9|2
1621842680000|2021-05-24 07:51:20|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|1
1621842710000|2021-05-24 07:51:50|2164.8|2158.8|2165.3|2159.3|2165.3|2159.3|2164.8|2158.8|3
1621842740000|2021-05-24 07:52:20|2165|2159|2165.4|2159.4|2165.4|2159.4|2165|2159|2
1621842750000|2021-05-24 07:52:30|2165.5|2159.5|2166.1|2160.1|2166.1|2160.1|2165.5|2159.5|2
1621842800000|2021-05-24 07:53:20|2166.3|2160.3|2166.5|2160.5|2166.5|2160.5|2166.3|2160.3|2
1621842820000|2021-05-24 07:53:40|2166.6|2160.6|2167.4|2161.4|2167.5|2161.5|2166.6|2160.6|4
1621842830000|2021-05-24 07:53:50|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|1
1621842840000|2021-05-24 07:54:00|2168|2162|2168.3|2162.3|2168.8|2162.8|2168|2162|6
1621842850000|2021-05-24 07:54:10|2168.5|2162.5|2169.8|2163.8|2169.8|2163.8|2168.5|2162.5|3
1621842860000|2021-05-24 07:54:20|2169.5|2163.5|2169|2163|2169.5|2163.5|2169|2163|3
1621842870000|2021-05-24 07:54:30|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|1
1621842890000|2021-05-24 07:54:50|2169.1|2163.1|2169.3|2163.3|2169.3|2163.3|2169.1|2163.1|2
1621842910000|2021-05-24 07:55:10|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1621842950000|2021-05-24 07:55:50|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|1
1621842960000|2021-05-24 07:56:00|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|1
1621842970000|2021-05-24 07:56:10|2169.8|2163.8|2170|2164|2170|2164|2169.8|2163.8|2
1621842990000|2021-05-24 07:56:30|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|1
1621843010000|2021-05-24 07:56:50|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|1
1621843020000|2021-05-24 07:57:00|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|1
1621843030000|2021-05-24 07:57:10|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|2168.5|2162.5|3
1621843050000|2021-05-24 07:57:30|2169.5|2163.5|2169.8|2163.8|2170|2164|2169.5|2163.5|4
1621843060000|2021-05-24 07:57:40|2170|2164|2170|2164|2170|2164|2169.8|2163.8|3
1621843070000|2021-05-24 07:57:50|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|1
1621843080000|2021-05-24 07:58:00|2169.3|2163.3|2169|2163|2169.3|2163.3|2169|2163|2
1621843110000|2021-05-24 07:58:30|2168.8|2162.8|2168.6|2162.6|2168.8|2162.8|2168.6|2162.6|2
1621843130000|2021-05-24 07:58:50|2168.8|2162.8|2169.1|2163.1|2169.1|2163.1|2168.8|2162.8|2
1621843140000|2021-05-24 07:59:00|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|1
1621843150000|2021-05-24 07:59:10|2169.3|2163.3|2169.6|2163.6|2169.6|2163.6|2169.3|2163.3|2
1621843190000|2021-05-24 07:59:50|2169.5|2163.5|2169.3|2163.3|2169.5|2163.5|2169.3|2163.3|2
1621843220000|2021-05-24 08:00:20|2169.5|2163.5|2169.3|2163.3|2169.5|2163.5|2169.3|2163.3|2
1621843260000|2021-05-24 08:01:00|2169.8|2163.8|2169.6|2163.6|2169.8|2163.8|2169.6|2163.6|2
1621843270000|2021-05-24 08:01:10|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|1
1621843330000|2021-05-24 08:02:10|2170.8|2164.8|2171.4|2165.4|2171.4|2165.4|2170.8|2164.8|3
1621843350000|2021-05-24 08:02:30|2171.5|2165.5|2171.6|2165.6|2171.6|2165.6|2171.5|2165.5|2
1621843380000|2021-05-24 08:03:00|2172.6|2166.6|2172.8|2166.8|2172.8|2166.8|2172.6|2166.6|2
1621843390000|2021-05-24 08:03:10|2173.4|2167.4|2173.1|2167.1|2173.4|2167.4|2173.1|2167.1|3
1621843450000|2021-05-24 08:04:10|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|1
1621843470000|2021-05-24 08:04:30|2172.8|2166.8|2171.9|2165.9|2172.8|2166.8|2171.8|2165.8|3
1621843480000|2021-05-24 08:04:40|2172.1|2166.1|2172.6|2166.6|2172.6|2166.6|2172.1|2166.1|2
1621843530000|2021-05-24 08:05:30|2172.8|2166.8|2173.3|2167.3|2173.3|2167.3|2172.8|2166.8|2
1621843550000|2021-05-24 08:05:50|2173.5|2167.5|2174.4|2168.4|2174.4|2168.4|2173.5|2167.5|3
1621843600000|2021-05-24 08:06:40|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|1
1621843620000|2021-05-24 08:07:00|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1621843650000|2021-05-24 08:07:30|2174.5|2168.5|2176.8|2170.8|2177|2171|2174.5|2168.5|3
1621843660000|2021-05-24 08:07:40|2177|2171|2177.3|2171.3|2177.3|2171.3|2177|2171|2
1621843670000|2021-05-24 08:07:50|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|1
1621843680000|2021-05-24 08:08:00|2177.5|2171.5|2178.6|2172.6|2178.6|2172.6|2177.5|2171.5|3
1621843690000|2021-05-24 08:08:10|2179|2173|2178.4|2172.4|2179|2173|2178.4|2172.4|2
1621843710000|2021-05-24 08:08:30|2178.3|2172.3|2176.5|2170.5|2178.3|2172.3|2176.5|2170.5|5
1621843760000|2021-05-24 08:09:20|2177.3|2171.3|2178.5|2172.5|2178.5|2172.5|2177.3|2171.3|5
1621843770000|2021-05-24 08:09:30|2179.4|2173.4|2180|2174|2180|2174|2179.4|2173.4|5
1621843780000|2021-05-24 08:09:40|2180.3|2174.3|2179.8|2173.8|2180.3|2174.3|2179.8|2173.8|3
1621843790000|2021-05-24 08:09:50|2179.5|2173.5|2178.5|2172.5|2179.5|2173.5|2178.3|2172.3|4
1621843800000|2021-05-24 08:10:00|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|1
1621843820000|2021-05-24 08:10:20|2178|2172|2177.3|2171.3|2178|2172|2177.3|2171.3|2
1621843850000|2021-05-24 08:10:50|2177.5|2171.5|2178|2172|2178|2172|2177.5|2171.5|2
1621843880000|2021-05-24 08:11:20|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|1
1621843890000|2021-05-24 08:11:30|2178.5|2172.5|2179|2173|2179.5|2173.5|2178.5|2172.5|5
1621843910000|2021-05-24 08:11:50|2179.3|2173.3|2180|2174|2180|2174|2179.3|2173.3|3
1621843970000|2021-05-24 08:12:50|2180.1|2174.1|2180.8|2174.8|2180.8|2174.8|2180.1|2174.1|2
1621844000000|2021-05-24 08:13:20|2181|2175|2182.3|2176.3|2182.3|2176.3|2181|2175|3
1621844010000|2021-05-24 08:13:30|2182|2176|2182|2176|2182|2176|2182|2176|1
1621844020000|2021-05-24 08:13:40|2181.9|2175.9|2180.5|2174.5|2181.9|2175.9|2180.5|2174.5|2
1621844030000|2021-05-24 08:13:50|2180.3|2174.3|2180|2174|2180.3|2174.3|2180|2174|2
1621844060000|2021-05-24 08:14:20|2180.3|2174.3|2180.9|2174.9|2180.9|2174.9|2180.3|2174.3|2
1621844090000|2021-05-24 08:14:50|2180.8|2174.8|2180.5|2174.5|2180.8|2174.8|2180.5|2174.5|2
1621844110000|2021-05-24 08:15:10|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|1
1621844130000|2021-05-24 08:15:30|2180|2174|2179.6|2173.6|2180|2174|2179.6|2173.6|3
1621844140000|2021-05-24 08:15:40|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|1
1621844150000|2021-05-24 08:15:50|2179.3|2173.3|2178|2172|2179.3|2173.3|2178|2172|2
1621844160000|2021-05-24 08:16:00|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|1
1621844200000|2021-05-24 08:16:40|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|1
1621844230000|2021-05-24 08:17:10|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|1
1621844240000|2021-05-24 08:17:20|2177.1|2171.1|2176.5|2170.5|2177.1|2171.1|2176.4|2170.4|3
1621844250000|2021-05-24 08:17:30|2176.4|2170.4|2175.8|2169.8|2176.4|2170.4|2175.8|2169.8|2
1621844270000|2021-05-24 08:17:50|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1621844290000|2021-05-24 08:18:10|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|1
1621844300000|2021-05-24 08:18:20|2175.4|2169.4|2175.8|2169.8|2175.8|2169.8|2175.4|2169.4|2
1621844340000|2021-05-24 08:19:00|2175.5|2169.5|2175.6|2169.6|2175.6|2169.6|2175.4|2169.4|3
1621844380000|2021-05-24 08:19:40|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|1
1621844390000|2021-05-24 08:19:50|2175.5|2169.5|2174.9|2168.9|2175.5|2169.5|2174.9|2168.9|2
1621844400000|2021-05-24 08:20:00|2175|2169|2175.6|2169.6|2175.6|2169.6|2175|2169|2
1621844410000|2021-05-24 08:20:10|2175.9|2169.9|2176|2170|2176|2170|2175.9|2169.9|2
1621844420000|2021-05-24 08:20:20|2175.9|2169.9|2175.5|2169.5|2175.9|2169.9|2175.5|2169.5|3
1621844450000|2021-05-24 08:20:50|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|1
1621844460000|2021-05-24 08:21:00|2175.1|2169.1|2175.5|2169.5|2175.5|2169.5|2175.1|2169.1|3
1621844470000|2021-05-24 08:21:10|2175.8|2169.8|2176|2170|2176|2170|2175.8|2169.8|2
1621844510000|2021-05-24 08:21:50|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|1
1621844560000|2021-05-24 08:22:40|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|1
1621844650000|2021-05-24 08:24:10|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|1
1621844660000|2021-05-24 08:24:20|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|1
1621844670000|2021-05-24 08:24:30|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1621844680000|2021-05-24 08:24:40|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|1
1621844720000|2021-05-24 08:25:20|2177|2171|2177.3|2171.3|2177.3|2171.3|2177|2171|3
1621844760000|2021-05-24 08:26:00|2177.5|2171.5|2178|2172|2178|2172|2177.5|2171.5|2
1621844800000|2021-05-24 08:26:40|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|1
1621844830000|2021-05-24 08:27:10|2178|2172|2177.5|2171.5|2178|2172|2177.5|2171.5|2
1621844840000|2021-05-24 08:27:20|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|2177|2171|4
1621844860000|2021-05-24 08:27:40|2177|2171|2177|2171|2177|2171|2177|2171|1
1621844880000|2021-05-24 08:28:00|2177.1|2171.1|2177.3|2171.3|2177.3|2171.3|2177.1|2171.1|2
1621844900000|2021-05-24 08:28:20|2177|2171|2177|2171|2177|2171|2177|2171|1
1621844930000|2021-05-24 08:28:50|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|1
1621844970000|2021-05-24 08:29:30|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|1
1621845000000|2021-05-24 08:30:00|2178|2172|2178.3|2172.3|2178.3|2172.3|2178|2172|2
1621845010000|2021-05-24 08:30:10|2178|2172|2177.5|2171.5|2178|2172|2177.5|2171.5|3
1621845060000|2021-05-24 08:31:00|2178|2172|2178|2172|2178|2172|2178|2172|1
1621845080000|2021-05-24 08:31:20|2177|2171|2176|2170|2177|2171|2176|2170|2
1621845090000|2021-05-24 08:31:30|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|1
1621845100000|2021-05-24 08:31:40|2175.8|2169.8|2176.3|2170.3|2176.3|2170.3|2175.8|2169.8|2
1621845110000|2021-05-24 08:31:50|2176|2170|2176.5|2170.5|2176.5|2170.5|2176|2170|3
1621845130000|2021-05-24 08:32:10|2176|2170|2176.5|2170.5|2176.5|2170.5|2176|2170|2
1621845140000|2021-05-24 08:32:20|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|1
1621845220000|2021-05-24 08:33:40|2176.5|2170.5|2176.8|2170.8|2176.8|2170.8|2176.5|2170.5|2
1621845240000|2021-05-24 08:34:00|2176.5|2170.5|2176.1|2170.1|2176.5|2170.5|2176.1|2170.1|2
1621845280000|2021-05-24 08:34:40|2176|2170|2175.9|2169.9|2176.3|2170.3|2175.9|2169.9|4
1621845300000|2021-05-24 08:35:00|2176|2170|2176|2170|2176|2170|2176|2170|1
1621845310000|2021-05-24 08:35:10|2175.8|2169.8|2175.9|2169.9|2176|2170|2175.8|2169.8|3
1621845320000|2021-05-24 08:35:20|2175.8|2169.8|2174|2168|2175.8|2169.8|2174|2168|4
1621845330000|2021-05-24 08:35:30|2173.8|2167.8|2173.5|2167.5|2173.8|2167.8|2173.5|2167.5|2
1621845340000|2021-05-24 08:35:40|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|1
1621845350000|2021-05-24 08:35:50|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|1
1621845390000|2021-05-24 08:36:30|2172.5|2166.5|2172.3|2166.3|2172.5|2166.5|2172.3|2166.3|2
1621845420000|2021-05-24 08:37:00|2171.9|2165.9|2171.8|2165.8|2171.9|2165.9|2171.8|2165.8|2
1621845440000|2021-05-24 08:37:20|2172|2166|2172.1|2166.1|2172.1|2166.1|2172|2166|2
1621845450000|2021-05-24 08:37:30|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|1
1621845460000|2021-05-24 08:37:40|2171.5|2165.5|2172.3|2166.3|2172.3|2166.3|2171.5|2165.5|5
1621845470000|2021-05-24 08:37:50|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|1
1621845510000|2021-05-24 08:38:30|2171.3|2165.3|2171.5|2165.5|2171.5|2165.5|2171.3|2165.3|2
1621845560000|2021-05-24 08:39:20|2171.1|2165.1|2171.5|2165.5|2171.5|2165.5|2171.1|2165.1|2
1621845570000|2021-05-24 08:39:30|2170.6|2164.6|2170.3|2164.3|2170.6|2164.6|2170.3|2164.3|2
1621845580000|2021-05-24 08:39:40|2170.1|2164.1|2169.8|2163.8|2170.1|2164.1|2169.8|2163.8|2
1621845590000|2021-05-24 08:39:50|2170|2164|2170|2164|2170|2164|2170|2164|1
1621845600000|2021-05-24 08:40:00|2170.5|2164.5|2170.8|2164.8|2170.8|2164.8|2170.5|2164.5|2
1621845610000|2021-05-24 08:40:10|2170.5|2164.5|2170.5|2164.5|2170.8|2164.8|2170.5|2164.5|4
1621845630000|2021-05-24 08:40:30|2169.6|2163.6|2169|2163|2169.6|2163.6|2169|2163|2
1621845700000|2021-05-24 08:41:40|2168.8|2162.8|2168.5|2162.5|2168.8|2162.8|2168.5|2162.5|2
1621845760000|2021-05-24 08:42:40|2168.8|2162.8|2169|2163|2169|2163|2168.8|2162.8|2
1621845800000|2021-05-24 08:43:20|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|1
1621845900000|2021-05-24 08:45:00|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1621845920000|2021-05-24 08:45:20|2168.8|2162.8|2169|2163|2169.6|2163.6|2168.8|2162.8|4
1621845940000|2021-05-24 08:45:40|2170.3|2164.3|2170.4|2164.4|2170.4|2164.4|2170.3|2164.3|2
1621845980000|2021-05-24 08:46:20|2169.8|2163.8|2170.3|2164.3|2170.4|2164.4|2169.8|2163.8|4
1621845990000|2021-05-24 08:46:30|2169.8|2163.8|2170.3|2164.3|2170.3|2164.3|2169.8|2163.8|2
1621846010000|2021-05-24 08:46:50|2169.5|2163.5|2169.8|2163.8|2169.8|2163.8|2169.5|2163.5|2
1621846020000|2021-05-24 08:47:00|2169.5|2163.5|2168.4|2162.4|2169.5|2163.5|2168.4|2162.4|4
1621846030000|2021-05-24 08:47:10|2168.5|2162.5|2168|2162|2168.8|2162.8|2167.9|2161.9|6
1621846040000|2021-05-24 08:47:20|2167.9|2161.9|2167.6|2161.6|2167.9|2161.9|2167.6|2161.6|2
1621846050000|2021-05-24 08:47:30|2166.5|2160.5|2166.8|2160.8|2166.8|2160.8|2166.5|2160.5|2
1621846060000|2021-05-24 08:47:40|2166.4|2160.4|2167.3|2161.3|2167.3|2161.3|2166.4|2160.4|3
1621846120000|2021-05-24 08:48:40|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|1
1621846130000|2021-05-24 08:48:50|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|1
1621846140000|2021-05-24 08:49:00|2168|2162|2168.8|2162.8|2168.8|2162.8|2168|2162|2
1621846170000|2021-05-24 08:49:30|2169|2163|2169.3|2163.3|2169.3|2163.3|2169|2163|2
1621846180000|2021-05-24 08:49:40|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|1
1621846190000|2021-05-24 08:49:50|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|1
1621846230000|2021-05-24 08:50:30|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|1
1621846260000|2021-05-24 08:51:00|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|1
1621846280000|2021-05-24 08:51:20|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1621846300000|2021-05-24 08:51:40|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|2168.5|2162.5|3
1621846420000|2021-05-24 08:53:40|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|1
1621846470000|2021-05-24 08:54:30|2168|2162|2168|2162|2168|2162|2167.8|2161.8|3
1621846520000|2021-05-24 08:55:20|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|1
1621846590000|2021-05-24 08:56:30|2168.3|2162.3|2169.3|2163.3|2169.3|2163.3|2168.3|2162.3|2
1621846640000|2021-05-24 08:57:20|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1621846680000|2021-05-24 08:58:00|2169|2163|2169|2163|2169|2163|2169|2163|1
1621846690000|2021-05-24 08:58:10|2169.3|2163.3|2169.9|2163.9|2169.9|2163.9|2169.3|2163.3|2
1621846730000|2021-05-24 08:58:50|2169.6|2163.6|2169.8|2163.8|2169.8|2163.8|2169.6|2163.6|2
1621846780000|2021-05-24 08:59:40|2169.5|2163.5|2168|2162|2169.5|2163.5|2168|2162|3
1621846790000|2021-05-24 08:59:50|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|1
1621846830000|2021-05-24 09:00:30|2168.6|2162.6|2169.1|2163.1|2169.3|2163.3|2168.6|2162.6|3
1621846840000|2021-05-24 09:00:40|2169|2163|2168.9|2162.9|2169|2163|2168.9|2162.9|2
1621846850000|2021-05-24 09:00:50|2168.8|2162.8|2168.5|2162.5|2168.8|2162.8|2168.5|2162.5|2
1621846900000|2021-05-24 09:01:40|2168.6|2162.6|2169|2163|2169|2163|2168.6|2162.6|2
1621846910000|2021-05-24 09:01:50|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1621846940000|2021-05-24 09:02:20|2168.8|2162.8|2168.1|2162.1|2168.8|2162.8|2168.1|2162.1|2
1621846950000|2021-05-24 09:02:30|2168|2162|2167.9|2161.9|2168|2162|2167.9|2161.9|2
1621846980000|2021-05-24 09:03:00|2167.6|2161.6|2167.3|2161.3|2167.6|2161.6|2167.3|2161.3|2
1621846990000|2021-05-24 09:03:10|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|1
1621847000000|2021-05-24 09:03:20|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|1
1621847080000|2021-05-24 09:04:40|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|1
1621847130000|2021-05-24 09:05:30|2167.5|2161.5|2167.4|2161.4|2167.5|2161.5|2167.4|2161.4|2
1621847140000|2021-05-24 09:05:40|2167.3|2161.3|2167.1|2161.1|2167.3|2161.3|2167.1|2161.1|2
1621847210000|2021-05-24 09:06:50|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|1
1621847240000|2021-05-24 09:07:20|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|1
1621847270000|2021-05-24 09:07:50|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|1
1621847350000|2021-05-24 09:09:10|2167|2161|2167|2161|2167|2161|2167|2161|1
1621847360000|2021-05-24 09:09:20|2167.1|2161.1|2167.1|2161.1|2167.1|2161.1|2167.1|2161.1|1
1621847390000|2021-05-24 09:09:50|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|1
1621847400000|2021-05-24 09:10:00|2167.5|2161.5|2168.8|2162.8|2168.8|2162.8|2167.5|2161.5|2
1621847420000|2021-05-24 09:10:20|2168.5|2162.5|2168.4|2162.4|2168.5|2162.5|2168.4|2162.4|2
1621847440000|2021-05-24 09:10:40|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|1
1621847450000|2021-05-24 09:10:50|2168.6|2162.6|2169|2163|2169|2163|2168.6|2162.6|2
1621847460000|2021-05-24 09:11:00|2169.3|2163.3|2169.6|2163.6|2169.6|2163.6|2169.3|2163.3|2
1621847470000|2021-05-24 09:11:10|2169.9|2163.9|2169.6|2163.6|2169.9|2163.9|2169.6|2163.6|2
1621847490000|2021-05-24 09:11:30|2169.8|2163.8|2170.1|2164.1|2170.1|2164.1|2169.8|2163.8|2
1621847550000|2021-05-24 09:12:30|2170|2164|2170|2164|2170|2164|2170|2164|1
1621847640000|2021-05-24 09:14:00|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|1
1621847710000|2021-05-24 09:15:10|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|1
1621847720000|2021-05-24 09:15:20|2169.4|2163.4|2169.3|2163.3|2169.4|2163.4|2169.3|2163.3|2
1621847770000|2021-05-24 09:16:10|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|1
1621847960000|2021-05-24 09:19:20|2169.5|2163.5|2169.9|2163.9|2169.9|2163.9|2169.5|2163.5|2
1621848070000|2021-05-24 09:21:10|2170|2164|2170|2164|2170|2164|2170|2164|1
1621848110000|2021-05-24 09:21:50|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|1
1621848120000|2021-05-24 09:22:00|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|1
1621848130000|2021-05-24 09:22:10|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|1
1621848160000|2021-05-24 09:22:40|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1621848220000|2021-05-24 09:23:40|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|1
1621848230000|2021-05-24 09:23:50|2171.8|2165.8|2171.9|2165.9|2171.9|2165.9|2171.8|2165.8|2
1621848290000|2021-05-24 09:24:50|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|1
1621848300000|2021-05-24 09:25:00|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|1
1621848340000|2021-05-24 09:25:40|2172.8|2166.8|2173.5|2167.5|2173.5|2167.5|2172.8|2166.8|2
1621848380000|2021-05-24 09:26:20|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|1
1621848430000|2021-05-24 09:27:10|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|1
1621848460000|2021-05-24 09:27:40|2173|2167|2172.5|2166.5|2173|2167|2172.1|2166.1|3
1621848560000|2021-05-24 09:29:20|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|1
1621848580000|2021-05-24 09:29:40|2173.1|2167.1|2173.3|2167.3|2173.3|2167.3|2173|2167|3
1621848690000|2021-05-24 09:31:30|2173.5|2167.5|2174|2168|2174|2168|2173.5|2167.5|3
1621848780000|2021-05-24 09:33:00|2174.3|2168.3|2174.8|2168.8|2174.8|2168.8|2174.3|2168.3|2
1621848820000|2021-05-24 09:33:40|2173.5|2167.5|2173|2167|2173.5|2167.5|2173|2167|2
1621848900000|2021-05-24 09:35:00|2172.8|2166.8|2172|2166|2172.8|2166.8|2172|2166|2
1621848920000|2021-05-24 09:35:20|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|1
1621848980000|2021-05-24 09:36:20|2172|2166|2172|2166|2172|2166|2172|2166|1
1621849030000|2021-05-24 09:37:10|2171.9|2165.9|2171.6|2165.6|2171.9|2165.9|2171.6|2165.6|2
1621849050000|2021-05-24 09:37:30|2171.3|2165.3|2170.8|2164.8|2171.3|2165.3|2170.8|2164.8|2
1621849070000|2021-05-24 09:37:50|2170.9|2164.9|2169.9|2163.9|2170.9|2164.9|2169.9|2163.9|2
1621849110000|2021-05-24 09:38:30|2170|2164|2170.3|2164.3|2170.3|2164.3|2170|2164|2
1621849170000|2021-05-24 09:39:30|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|1
1621849230000|2021-05-24 09:40:30|2170.3|2164.3|2170.5|2164.5|2170.5|2164.5|2170.3|2164.3|2
1621849290000|2021-05-24 09:41:30|2170.6|2164.6|2171.1|2165.1|2171.1|2165.1|2170.6|2164.6|2
1621849360000|2021-05-24 09:42:40|2171.4|2165.4|2171.9|2165.9|2171.9|2165.9|2171.4|2165.4|2
1621849380000|2021-05-24 09:43:00|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|1
1621849440000|2021-05-24 09:44:00|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|1
1621849520000|2021-05-24 09:45:20|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|1
1621849570000|2021-05-24 09:46:10|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|1
1621849590000|2021-05-24 09:46:30|2171.6|2165.6|2171.5|2165.5|2171.6|2165.6|2171.5|2165.5|2
1621849810000|2021-05-24 09:50:10|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|1
1621849820000|2021-05-24 09:50:20|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|1
1621849860000|2021-05-24 09:51:00|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|1
1621849870000|2021-05-24 09:51:10|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|1
1621849940000|2021-05-24 09:52:20|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|1
1621850050000|2021-05-24 09:54:10|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|1
1621850120000|2021-05-24 09:55:20|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|1
1621850150000|2021-05-24 09:55:50|2169.5|2163.5|2170|2164|2170|2164|2169.5|2163.5|3
1621850160000|2021-05-24 09:56:00|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|1
1621850170000|2021-05-24 09:56:10|2170|2164|2170|2164|2170|2164|2170|2164|1
1621850190000|2021-05-24 09:56:30|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|1
1621850220000|2021-05-24 09:57:00|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|1
1621850360000|2021-05-24 09:59:20|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|1
1621850400000|2021-05-24 10:00:00|2170.3|2164.3|2170.8|2164.8|2170.8|2164.8|2170.3|2164.3|2
1621850410000|2021-05-24 10:00:10|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|1
1621850420000|2021-05-24 10:00:20|2170.4|2164.4|2170.3|2164.3|2170.4|2164.4|2170.3|2164.3|2
1621850440000|2021-05-24 10:00:40|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|1
1621850480000|2021-05-24 10:01:20|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|1
1621850490000|2021-05-24 10:01:30|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|1
1621850500000|2021-05-24 10:01:40|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|1
1621850640000|2021-05-24 10:04:00|2170|2164|2170|2164|2170|2164|2170|2164|1
1621850650000|2021-05-24 10:04:10|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|1
1621850710000|2021-05-24 10:05:10|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|1
1621850990000|2021-05-24 10:09:50|2170.3|2164.3|2169.3|2163.3|2170.3|2164.3|2169.3|2163.3|6
1621851000000|2021-05-24 10:10:00|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|1
1621851040000|2021-05-24 10:10:40|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|1
1621851070000|2021-05-24 10:11:10|2169.5|2163.5|2170.5|2164.5|2170.5|2164.5|2169.5|2163.5|3
1621851090000|2021-05-24 10:11:30|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|1
1621851110000|2021-05-24 10:11:50|2169.9|2163.9|2170.3|2164.3|2170.3|2164.3|2169.9|2163.9|2
1621851120000|2021-05-24 10:12:00|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|1
1621851140000|2021-05-24 10:12:20|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|1
1621851150000|2021-05-24 10:12:30|2170|2164|2170|2164|2170|2164|2170|2164|1
1621851170000|2021-05-24 10:12:50|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|1
1621851180000|2021-05-24 10:13:00|2169.8|2163.8|2170|2164|2170|2164|2169.8|2163.8|2
1621851200000|2021-05-24 10:13:20|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|1
1621851220000|2021-05-24 10:13:40|2169.4|2163.4|2169.3|2163.3|2169.4|2163.4|2169.3|2163.3|2
1621851250000|2021-05-24 10:14:10|2169|2163|2169|2163|2169|2163|2169|2163|1
1621851280000|2021-05-24 10:14:40|2168.8|2162.8|2169|2163|2169|2163|2168.8|2162.8|2
1621851290000|2021-05-24 10:14:50|2169.3|2163.3|2169.5|2163.5|2169.5|2163.5|2169.3|2163.3|2
1621851300000|2021-05-24 10:15:00|2169.8|2163.8|2169.5|2163.5|2169.8|2163.8|2169.5|2163.5|2
1621851310000|2021-05-24 10:15:10|2170|2164|2170|2164|2170|2164|2170|2164|1
1621851330000|2021-05-24 10:15:30|2170.1|2164.1|2170.5|2164.5|2170.5|2164.5|2170.1|2164.1|2
1621851340000|2021-05-24 10:15:40|2169.8|2163.8|2170|2164|2170|2164|2169.8|2163.8|2
1621851360000|2021-05-24 10:16:00|2171|2165|2171|2165|2171|2165|2171|2165|1
1621851370000|2021-05-24 10:16:10|2171.3|2165.3|2171.5|2165.5|2171.5|2165.5|2171.3|2165.3|2
1621851380000|2021-05-24 10:16:20|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|1
1621851390000|2021-05-24 10:16:30|2172|2166|2173.4|2167.4|2173.4|2167.4|2172|2166|4
1621851410000|2021-05-24 10:16:50|2173.1|2167.1|2172.9|2166.9|2173.1|2167.1|2172.9|2166.9|2
1621851420000|2021-05-24 10:17:00|2173.1|2167.1|2172.9|2166.9|2173.1|2167.1|2172.9|2166.9|2
1621851430000|2021-05-24 10:17:10|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|1
1621851450000|2021-05-24 10:17:30|2172.5|2166.5|2171.3|2165.3|2172.5|2166.5|2170.8|2164.8|5
1621851460000|2021-05-24 10:17:40|2171.5|2165.5|2171.8|2165.8|2171.8|2165.8|2171.5|2165.5|2
1621851500000|2021-05-24 10:18:20|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|1
1621851510000|2021-05-24 10:18:30|2171.8|2165.8|2171.8|2165.8|2172.3|2166.3|2171.4|2165.4|7
1621851540000|2021-05-24 10:19:00|2171.6|2165.6|2171.5|2165.5|2171.6|2165.6|2171.5|2165.5|2
1621851560000|2021-05-24 10:19:20|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|1
1621851570000|2021-05-24 10:19:30|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|1
1621851610000|2021-05-24 10:20:10|2170.4|2164.4|2170.3|2164.3|2170.5|2164.5|2170.3|2164.3|3
1621851620000|2021-05-24 10:20:20|2170|2164|2170.3|2164.3|2170.3|2164.3|2170|2164|2
1621851650000|2021-05-24 10:20:50|2170|2164|2169.8|2163.8|2170|2164|2169.8|2163.8|2
1621851660000|2021-05-24 10:21:00|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|1
1621851680000|2021-05-24 10:21:20|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|1
1621851700000|2021-05-24 10:21:40|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|1
1621851710000|2021-05-24 10:21:50|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|1
1621851730000|2021-05-24 10:22:10|2169.8|2163.8|2170|2164|2170|2164|2169.8|2163.8|2
1621851740000|2021-05-24 10:22:20|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|1
1621851760000|2021-05-24 10:22:40|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|1
1621851780000|2021-05-24 10:23:00|2170|2164|2170|2164|2170|2164|2170|2164|1
1621851790000|2021-05-24 10:23:10|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|2169.5|2163.5|3
1621851800000|2021-05-24 10:23:20|2169.5|2163.5|2169.4|2163.4|2169.5|2163.5|2169.4|2163.4|2
1621851840000|2021-05-24 10:24:00|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|1
1621851850000|2021-05-24 10:24:10|2169|2163|2169|2163|2169|2163|2169|2163|1
1621851860000|2021-05-24 10:24:20|2168.8|2162.8|2169|2163|2169|2163|2168.8|2162.8|2
1621851890000|2021-05-24 10:24:50|2169.1|2163.1|2170|2164|2170|2164|2169.1|2163.1|4
1621851900000|2021-05-24 10:25:00|2169.8|2163.8|2169.5|2163.5|2169.8|2163.8|2169.5|2163.5|2
1621851910000|2021-05-24 10:25:10|2169.3|2163.3|2169.5|2163.5|2169.5|2163.5|2169.1|2163.1|4
1621851920000|2021-05-24 10:25:20|2169.6|2163.6|2169.8|2163.8|2169.8|2163.8|2169.6|2163.6|2
1621851960000|2021-05-24 10:26:00|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|1
1621851970000|2021-05-24 10:26:10|2169.3|2163.3|2169|2163|2169.3|2163.3|2169|2163|2
1621852050000|2021-05-24 10:27:30|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|1
1621852090000|2021-05-24 10:28:10|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|1
1621852100000|2021-05-24 10:28:20|2168.8|2162.8|2168.5|2162.5|2168.8|2162.8|2168.5|2162.5|2
1621852170000|2021-05-24 10:29:30|2168.6|2162.6|2168.8|2162.8|2168.8|2162.8|2168.6|2162.6|2
1621852200000|2021-05-24 10:30:00|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|1
1621852220000|2021-05-24 10:30:20|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|1
1621852240000|2021-05-24 10:30:40|2169|2163|2169|2163|2169|2163|2169|2163|1
1621852260000|2021-05-24 10:31:00|2168.8|2162.8|2168.5|2162.5|2168.8|2162.8|2168.5|2162.5|2
1621852390000|2021-05-24 10:33:10|2168.6|2162.6|2169|2163|2169|2163|2168.6|2162.6|2
1621852410000|2021-05-24 10:33:30|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|1
1621852470000|2021-05-24 10:34:30|2169|2163|2168.8|2162.8|2169|2163|2168.8|2162.8|2
1621852520000|2021-05-24 10:35:20|2169|2163|2169|2163|2169|2163|2169|2163|1
1621852560000|2021-05-24 10:36:00|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|1
1621852570000|2021-05-24 10:36:10|2168.3|2162.3|2168|2162|2168.3|2162.3|2168|2162|2
1621852600000|2021-05-24 10:36:40|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|1
1621852620000|2021-05-24 10:37:00|2168|2162|2168|2162|2168|2162|2168|2162|1
1621852710000|2021-05-24 10:38:30|2167|2161|2167|2161|2167|2161|2167|2161|1
1621852720000|2021-05-24 10:38:40|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|1
1621852760000|2021-05-24 10:39:20|2166.5|2160.5|2166|2160|2166.5|2160.5|2166|2160|3
1621852790000|2021-05-24 10:39:50|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|1
1621852810000|2021-05-24 10:40:10|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|1
1621852850000|2021-05-24 10:40:50|2166.8|2160.8|2166.5|2160.5|2166.8|2160.8|2166.5|2160.5|2
1621852860000|2021-05-24 10:41:00|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|1
1621852900000|2021-05-24 10:41:40|2167|2161|2167|2161|2167|2161|2167|2161|1
1621852910000|2021-05-24 10:41:50|2166.8|2160.8|2166|2160|2166.8|2160.8|2166|2160|2
1621852920000|2021-05-24 10:42:00|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|1
1621852970000|2021-05-24 10:42:50|2166.1|2160.1|2166|2160|2166.1|2160.1|2166|2160|2
1621853010000|2021-05-24 10:43:30|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|1
1621853020000|2021-05-24 10:43:40|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|1
1621853040000|2021-05-24 10:44:00|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|2165.1|2159.1|3
1621853050000|2021-05-24 10:44:10|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|1
1621853080000|2021-05-24 10:44:40|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|1
1621853100000|2021-05-24 10:45:00|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|1
1621853120000|2021-05-24 10:45:20|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|1
1621853140000|2021-05-24 10:45:40|2164.8|2158.8|2164|2158|2164.8|2158.8|2163.8|2157.8|3
1621853160000|2021-05-24 10:46:00|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|1
1621853230000|2021-05-24 10:47:10|2164|2158|2164|2158|2164|2158|2164|2158|1
1621853250000|2021-05-24 10:47:30|2163.8|2157.8|2164|2158|2164|2158|2163.8|2157.8|2
1621853260000|2021-05-24 10:47:40|2163.8|2157.8|2163.8|2157.8|2164|2158|2163.8|2157.8|3
1621853270000|2021-05-24 10:47:50|2163.5|2157.5|2163.5|2157.5|2163.5|2157.5|2163.5|2157.5|1
1621853320000|2021-05-24 10:48:40|2163.4|2157.4|2163.3|2157.3|2163.4|2157.4|2163.3|2157.3|2
1621853340000|2021-05-24 10:49:00|2163.1|2157.1|2163.1|2157.1|2163.1|2157.1|2163.1|2157.1|1
1621853370000|2021-05-24 10:49:30|2162.9|2156.9|2163.3|2157.3|2163.3|2157.3|2162.5|2156.5|6
1621853410000|2021-05-24 10:50:10|2163|2157|2163|2157|2163|2157|2163|2157|1
1621853430000|2021-05-24 10:50:30|2162.9|2156.9|2162.5|2156.5|2162.9|2156.9|2162.5|2156.5|3
1621853450000|2021-05-24 10:50:50|2162|2156|2160|2154|2162|2156|2160|2154|2
1621853470000|2021-05-24 10:51:10|2159.8|2153.8|2160|2154|2160|2154|2159.8|2153.8|2
1621853520000|2021-05-24 10:52:00|2159.8|2153.8|2159.5|2153.5|2159.8|2153.8|2159.5|2153.5|2
1621853570000|2021-05-24 10:52:50|2159.4|2153.4|2159|2153|2159.4|2153.4|2159|2153|3
1621853580000|2021-05-24 10:53:00|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|1
1621853610000|2021-05-24 10:53:30|2160|2154|2160|2154|2160|2154|2160|2154|1
1621853630000|2021-05-24 10:53:50|2159.8|2153.8|2159.5|2153.5|2159.8|2153.8|2159.5|2153.5|2
1621853640000|2021-05-24 10:54:00|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|1
1621853650000|2021-05-24 10:54:10|2160|2154|2160|2154|2160|2154|2160|2154|1
1621853670000|2021-05-24 10:54:30|2159.8|2153.8|2159.5|2153.5|2159.8|2153.8|2159.5|2153.5|2
1621853680000|2021-05-24 10:54:40|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|1
1621853720000|2021-05-24 10:55:20|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|1
1621853770000|2021-05-24 10:56:10|2159|2153|2159|2153|2159|2153|2159|2153|1
1621853780000|2021-05-24 10:56:20|2158.8|2152.8|2158.3|2152.3|2158.8|2152.8|2158.1|2152.1|3
1621853790000|2021-05-24 10:56:30|2158.5|2152.5|2158.3|2152.3|2158.5|2152.5|2158.3|2152.3|2
1621853800000|2021-05-24 10:56:40|2158.8|2152.8|2159|2153|2159|2153|2158.8|2152.8|2
1621853810000|2021-05-24 10:56:50|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|1
1621853830000|2021-05-24 10:57:10|2159.5|2153.5|2159|2153|2159.5|2153.5|2159|2153|2
1621853850000|2021-05-24 10:57:30|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|1
1621853870000|2021-05-24 10:57:50|2159.3|2153.3|2160.5|2154.5|2160.5|2154.5|2159.3|2153.3|2
1621853910000|2021-05-24 10:58:30|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|1
1621853930000|2021-05-24 10:58:50|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|1
1621853940000|2021-05-24 10:59:00|2160|2154|2160.3|2154.3|2160.3|2154.3|2160|2154|2
1621853970000|2021-05-24 10:59:30|2160.1|2154.1|2159.8|2153.8|2160.1|2154.1|2159.8|2153.8|3
1621854000000|2021-05-24 11:00:00|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|1
1621854060000|2021-05-24 11:01:00|2160|2154|2159.8|2153.8|2160|2154|2159.8|2153.8|2
1621854090000|2021-05-24 11:01:30|2160|2154|2160.3|2154.3|2160.3|2154.3|2160|2154|2
1621854100000|2021-05-24 11:01:40|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|1
1621854130000|2021-05-24 11:02:10|2160.6|2154.6|2160.3|2154.3|2160.6|2154.6|2160.3|2154.3|2
1621854150000|2021-05-24 11:02:30|2160|2154|2160|2154|2160|2154|2160|2154|1
1621854160000|2021-05-24 11:02:40|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|1
1621854280000|2021-05-24 11:04:40|2159.6|2153.6|2159.8|2153.8|2159.8|2153.8|2159.6|2153.6|2
1621854310000|2021-05-24 11:05:10|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|1
1621854320000|2021-05-24 11:05:20|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|1
1621854330000|2021-05-24 11:05:30|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|1
1621854370000|2021-05-24 11:06:10|2158|2152|2158.5|2152.5|2158.5|2152.5|2158|2152|2
1621854380000|2021-05-24 11:06:20|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|1
1621854390000|2021-05-24 11:06:30|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|1
1621854460000|2021-05-24 11:07:40|2159|2153|2159.3|2153.3|2159.3|2153.3|2159|2153|2
1621854470000|2021-05-24 11:07:50|2159.5|2153.5|2159.3|2153.3|2159.5|2153.5|2159.3|2153.3|2
1621854500000|2021-05-24 11:08:20|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|1
1621854510000|2021-05-24 11:08:30|2159.3|2153.3|2159.3|2153.3|2159.6|2153.6|2159.3|2153.3|3
1621854530000|2021-05-24 11:08:50|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|1
1621854580000|2021-05-24 11:09:40|2159|2153|2159|2153|2159|2153|2159|2153|1
1621854610000|2021-05-24 11:10:10|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|1
1621854640000|2021-05-24 11:10:40|2159|2153|2159|2153|2159|2153|2159|2153|1
1621854660000|2021-05-24 11:11:00|2159.3|2153.3|2159.5|2153.5|2159.5|2153.5|2159.3|2153.3|2
1621854690000|2021-05-24 11:11:30|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|1
1621854700000|2021-05-24 11:11:40|2159|2153|2159.3|2153.3|2159.3|2153.3|2159|2153|2
1621854710000|2021-05-24 11:11:50|2159|2153|2159.3|2153.3|2159.3|2153.3|2159|2153|2
1621854720000|2021-05-24 11:12:00|2159|2153|2159|2153|2159|2153|2159|2153|1
1621854740000|2021-05-24 11:12:20|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|1
1621854790000|2021-05-24 11:13:10|2159|2153|2159|2153|2159|2153|2159|2153|1
1621854830000|2021-05-24 11:13:50|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|1
1621854890000|2021-05-24 11:14:50|2158.5|2152.5|2158.4|2152.4|2158.5|2152.5|2158.4|2152.4|2
1621854900000|2021-05-24 11:15:00|2158.5|2152.5|2158.8|2152.8|2158.8|2152.8|2158.5|2152.5|2
1621855140000|2021-05-24 11:19:00|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|1
1621855280000|2021-05-24 11:21:20|2158|2152|2158|2152|2158|2152|2158|2152|1
1621855430000|2021-05-24 11:23:50|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|1
1621855490000|2021-05-24 11:24:50|2157.9|2151.9|2158.3|2152.3|2158.3|2152.3|2157.9|2151.9|2
1621855510000|2021-05-24 11:25:10|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|1
1621855600000|2021-05-24 11:26:40|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|1
1621855660000|2021-05-24 11:27:40|2158|2152|2158|2152|2158|2152|2158|2152|1
1621855710000|2021-05-24 11:28:30|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|1
1621855720000|2021-05-24 11:28:40|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|1
1621855730000|2021-05-24 11:28:50|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|1
1621855850000|2021-05-24 11:30:50|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|1
1621855860000|2021-05-24 11:31:00|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|1
1621855890000|2021-05-24 11:31:30|2158.4|2152.4|2158.5|2152.5|2158.5|2152.5|2158.4|2152.4|2
1621855900000|2021-05-24 11:31:40|2158.3|2152.3|2158|2152|2158.3|2152.3|2158|2152|2
1621855920000|2021-05-24 11:32:00|2157.4|2151.4|2157.1|2151.1|2157.4|2151.4|2157.1|2151.1|4
1621856040000|2021-05-24 11:34:00|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|1
1621856090000|2021-05-24 11:34:50|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|1
1621856130000|2021-05-24 11:35:30|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|1
1621856170000|2021-05-24 11:36:10|2157.9|2151.9|2158.3|2152.3|2158.3|2152.3|2157.9|2151.9|2
1621856360000|2021-05-24 11:39:20|2158.4|2152.4|2159|2153|2159|2153|2158.4|2152.4|2
1621856370000|2021-05-24 11:39:30|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|1
1621856410000|2021-05-24 11:40:10|2158|2152|2158.3|2152.3|2158.3|2152.3|2158|2152|2
1621856460000|2021-05-24 11:41:00|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|1
1621856550000|2021-05-24 11:42:30|2158.3|2152.3|2157|2151|2158.3|2152.3|2157|2151|2
1621856570000|2021-05-24 11:42:50|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|1
1621856580000|2021-05-24 11:43:00|2156.8|2150.8|2157.4|2151.4|2157.8|2151.8|2156|2150|10
1621856590000|2021-05-24 11:43:10|2157.3|2151.3|2156.5|2150.5|2157.3|2151.3|2156.5|2150.5|3
1621856600000|2021-05-24 11:43:20|2157|2151|2157.5|2151.5|2157.5|2151.5|2157|2151|2
1621856640000|2021-05-24 11:44:00|2157.6|2151.6|2158|2152|2158.1|2152.1|2157.6|2151.6|3
1621856650000|2021-05-24 11:44:10|2157.8|2151.8|2157.5|2151.5|2157.8|2151.8|2157.5|2151.5|2
1621856660000|2021-05-24 11:44:20|2157|2151|2157.5|2151.5|2157.5|2151.5|2157|2151|2
1621856710000|2021-05-24 11:45:10|2157.6|2151.6|2157.3|2151.3|2157.6|2151.6|2157.3|2151.3|5
1621856720000|2021-05-24 11:45:20|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|1
1621856770000|2021-05-24 11:46:10|2157.3|2151.3|2157.4|2151.4|2157.4|2151.4|2156.5|2150.5|7
1621856780000|2021-05-24 11:46:20|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|1
1621856810000|2021-05-24 11:46:50|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|1
1621856820000|2021-05-24 11:47:00|2157.9|2151.9|2158|2152|2158|2152|2157.9|2151.9|2
1621856830000|2021-05-24 11:47:10|2158.1|2152.1|2159.3|2153.3|2159.3|2153.3|2158.1|2152.1|6
1621856840000|2021-05-24 11:47:20|2159.5|2153.5|2159.8|2153.8|2159.8|2153.8|2159.5|2153.5|2
1621856850000|2021-05-24 11:47:30|2159.5|2153.5|2159.3|2153.3|2159.6|2153.6|2159.3|2153.3|5
1621856860000|2021-05-24 11:47:40|2159.4|2153.4|2159.6|2153.6|2159.8|2153.8|2159.4|2153.4|3
1621856870000|2021-05-24 11:47:50|2159.8|2153.8|2160|2154|2160.1|2154.1|2159.8|2153.8|6
1621856880000|2021-05-24 11:48:00|2160.1|2154.1|2159.5|2153.5|2160.3|2154.3|2159.5|2153.5|4
1621856890000|2021-05-24 11:48:10|2159.8|2153.8|2159.8|2153.8|2160|2154|2159.5|2153.5|5
1621856900000|2021-05-24 11:48:20|2159.5|2153.5|2160|2154|2160|2154|2159.5|2153.5|2
1621856910000|2021-05-24 11:48:30|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|1
1621856920000|2021-05-24 11:48:40|2160|2154|2160|2154|2160|2154|2160|2154|1
1621856930000|2021-05-24 11:48:50|2160.3|2154.3|2160.5|2154.5|2160.5|2154.5|2160.3|2154.3|2
1621856940000|2021-05-24 11:49:00|2160.8|2154.8|2161.6|2155.6|2161.6|2155.6|2160.8|2154.8|5
1621856950000|2021-05-24 11:49:10|2161|2155|2161.3|2155.3|2161.3|2155.3|2160.6|2154.6|4
1621856960000|2021-05-24 11:49:20|2161.5|2155.5|2160.6|2154.6|2161.5|2155.5|2160.3|2154.3|8
1621856970000|2021-05-24 11:49:30|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|1
1621856980000|2021-05-24 11:49:40|2161.5|2155.5|2161.8|2155.8|2162|2156|2161.5|2155.5|4
1621856990000|2021-05-24 11:49:50|2162|2156|2162.8|2156.8|2162.9|2156.9|2161.8|2155.8|11
1621857000000|2021-05-24 11:50:00|2163|2157|2162.5|2156.5|2163|2157|2162.5|2156.5|2
1621857010000|2021-05-24 11:50:10|2162.6|2156.6|2161.5|2155.5|2162.6|2156.6|2161.5|2155.5|7
1621857020000|2021-05-24 11:50:20|2161.8|2155.8|2162.4|2156.4|2162.4|2156.4|2161.8|2155.8|3
1621857040000|2021-05-24 11:50:40|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|1
1621857050000|2021-05-24 11:50:50|2162.8|2156.8|2163.3|2157.3|2163.3|2157.3|2162.8|2156.8|2
1621857060000|2021-05-24 11:51:00|2162.9|2156.9|2162.4|2156.4|2162.9|2156.9|2162.4|2156.4|2
1621857110000|2021-05-24 11:51:50|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|1
1621857150000|2021-05-24 11:52:30|2162.3|2156.3|2162.4|2156.4|2162.5|2156.5|2162.3|2156.3|3
1621857180000|2021-05-24 11:53:00|2162|2156|2160.8|2154.8|2162|2156|2160.8|2154.8|3
1621857200000|2021-05-24 11:53:20|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|1
1621857230000|2021-05-24 11:53:50|2161|2155|2161|2155|2161|2155|2161|2155|1
1621857260000|2021-05-24 11:54:20|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|1
1621857280000|2021-05-24 11:54:40|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|1
1621857300000|2021-05-24 11:55:00|2162|2156|2162.1|2156.1|2162.1|2156.1|2162|2156|2
1621857310000|2021-05-24 11:55:10|2162|2156|2162|2156|2162|2156|2162|2156|1
1621857350000|2021-05-24 11:55:50|2161.8|2155.8|2160.5|2154.5|2161.8|2155.8|2160.5|2154.5|5
1621857360000|2021-05-24 11:56:00|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|1
1621857500000|2021-05-24 11:58:20|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|1
1621857530000|2021-05-24 11:58:50|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|1
1621857570000|2021-05-24 11:59:30|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|1
1621857590000|2021-05-24 11:59:50|2160.1|2154.1|2159.5|2153.5|2160.1|2154.1|2159.5|2153.5|2
1621857600000|2021-05-24 12:00:00|2159.6|2153.6|2159.5|2153.5|2159.6|2153.6|2159.5|2153.5|2
1621857610000|2021-05-24 12:00:10|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|1
1621857620000|2021-05-24 12:00:20|2159.5|2153.5|2160.3|2154.3|2160.4|2154.4|2159.4|2153.4|5
1621857630000|2021-05-24 12:00:30|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|1
1621857640000|2021-05-24 12:00:40|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|1
1621857680000|2021-05-24 12:01:20|2160.3|2154.3|2159.8|2153.8|2160.3|2154.3|2159.8|2153.8|2
1621857690000|2021-05-24 12:01:30|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|1
1621857700000|2021-05-24 12:01:40|2159.5|2153.5|2158.8|2152.8|2159.5|2153.5|2158.8|2152.8|3
1621857710000|2021-05-24 12:01:50|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|1
1621857740000|2021-05-24 12:02:20|2158.5|2152.5|2158.4|2152.4|2158.5|2152.5|2158.4|2152.4|2
1621857770000|2021-05-24 12:02:50|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|1
1621857800000|2021-05-24 12:03:20|2158|2152|2158|2152|2158|2152|2158|2152|1
1621857830000|2021-05-24 12:03:50|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|1
1621857910000|2021-05-24 12:05:10|2158.1|2152.1|2157.8|2151.8|2158.1|2152.1|2157.8|2151.8|2
1621857950000|2021-05-24 12:05:50|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|1
1621857990000|2021-05-24 12:06:30|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|1
1621858030000|2021-05-24 12:07:10|2158.9|2152.9|2159|2153|2159|2153|2158.9|2152.9|2
1621858040000|2021-05-24 12:07:20|2158.8|2152.8|2158.6|2152.6|2158.8|2152.8|2158.6|2152.6|2
1621858070000|2021-05-24 12:07:50|2158.5|2152.5|2158|2152|2158.5|2152.5|2158|2152|2
1621858080000|2021-05-24 12:08:00|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|1
1621858100000|2021-05-24 12:08:20|2158|2152|2158|2152|2158|2152|2158|2152|1
1621858140000|2021-05-24 12:09:00|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|1
1621858160000|2021-05-24 12:09:20|2158.3|2152.3|2157.8|2151.8|2158.3|2152.3|2157.8|2151.8|2
1621858170000|2021-05-24 12:09:30|2158|2152|2158.6|2152.6|2158.6|2152.6|2158|2152|3
1621858180000|2021-05-24 12:09:40|2158.9|2152.9|2158.8|2152.8|2158.9|2152.9|2158.8|2152.8|2
1621858210000|2021-05-24 12:10:10|2158.6|2152.6|2158.5|2152.5|2158.6|2152.6|2158.5|2152.5|2
1621858260000|2021-05-24 12:11:00|2158.4|2152.4|2157.4|2151.4|2158.4|2152.4|2157.4|2151.4|5
1621858290000|2021-05-24 12:11:30|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|1
1621858380000|2021-05-24 12:13:00|2157|2151|2157|2151|2157|2151|2157|2151|1
1621858470000|2021-05-24 12:14:30|2156.4|2150.4|2157.4|2151.4|2157.4|2151.4|2155.8|2149.8|4
1621858480000|2021-05-24 12:14:40|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|1
1621858520000|2021-05-24 12:15:20|2157.8|2151.8|2157.6|2151.6|2157.8|2151.8|2157.6|2151.6|2
1621858530000|2021-05-24 12:15:30|2157.5|2151.5|2157.3|2151.3|2157.5|2151.5|2157.3|2151.3|2
1621858560000|2021-05-24 12:16:00|2157|2151|2157|2151|2157|2151|2157|2151|1
1621858570000|2021-05-24 12:16:10|2157.4|2151.4|2157.5|2151.5|2157.5|2151.5|2157.4|2151.4|2
1621858600000|2021-05-24 12:16:40|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|1
1621858620000|2021-05-24 12:17:00|2157|2151|2157|2151|2157|2151|2157|2151|1
1621858650000|2021-05-24 12:17:30|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|1
1621858720000|2021-05-24 12:18:40|2156.8|2150.8|2157.3|2151.3|2157.3|2151.3|2155.9|2149.9|3
1621858730000|2021-05-24 12:18:50|2157|2151|2157.4|2151.4|2157.4|2151.4|2156|2150|4
1621858740000|2021-05-24 12:19:00|2157.5|2151.5|2157.8|2151.8|2158|2152|2157.5|2151.5|4
1621858750000|2021-05-24 12:19:10|2158.1|2152.1|2157.8|2151.8|2158.1|2152.1|2157.8|2151.8|2
1621858760000|2021-05-24 12:19:20|2158.1|2152.1|2158.5|2152.5|2158.5|2152.5|2158.1|2152.1|3
1621858770000|2021-05-24 12:19:30|2158.4|2152.4|2158.5|2152.5|2158.8|2152.8|2158.3|2152.3|4
1621858780000|2021-05-24 12:19:40|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|1
1621858800000|2021-05-24 12:20:00|2158.5|2152.5|2158|2152|2158.5|2152.5|2158|2152|3
1621858810000|2021-05-24 12:20:10|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|1
1621858830000|2021-05-24 12:20:30|2157.5|2151.5|2157.5|2151.5|2157.8|2151.8|2157.5|2151.5|3
1621858850000|2021-05-24 12:20:50|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|1
1621858860000|2021-05-24 12:21:00|2157.5|2151.5|2157.8|2151.8|2157.8|2151.8|2157.5|2151.5|2
1621858870000|2021-05-24 12:21:10|2157.5|2151.5|2157.3|2151.3|2157.5|2151.5|2157.3|2151.3|2
1621858920000|2021-05-24 12:22:00|2157.1|2151.1|2156.6|2150.6|2157.1|2151.1|2155.4|2149.4|5
1621858930000|2021-05-24 12:22:10|2156.9|2150.9|2157.3|2151.3|2157.3|2151.3|2156.9|2150.9|2
1621858940000|2021-05-24 12:22:20|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|1
1621858970000|2021-05-24 12:22:50|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|1
1621858990000|2021-05-24 12:23:10|2157.1|2151.1|2157.4|2151.4|2157.4|2151.4|2157.1|2151.1|2
1621859000000|2021-05-24 12:23:20|2157.5|2151.5|2158.1|2152.1|2158.1|2152.1|2157.5|2151.5|3
1621859020000|2021-05-24 12:23:40|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|1
1621859030000|2021-05-24 12:23:50|2157.6|2151.6|2157.8|2151.8|2157.8|2151.8|2157.6|2151.6|2
1621859040000|2021-05-24 12:24:00|2157.5|2151.5|2157.8|2151.8|2157.8|2151.8|2157.5|2151.5|2
1621859050000|2021-05-24 12:24:10|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|1
1621859060000|2021-05-24 12:24:20|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|1
1621859070000|2021-05-24 12:24:30|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|1
1621859080000|2021-05-24 12:24:40|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|1
1621859100000|2021-05-24 12:25:00|2157.5|2151.5|2157.6|2151.6|2157.6|2151.6|2157.5|2151.5|2
1621859110000|2021-05-24 12:25:10|2157.3|2151.3|2157.1|2151.1|2157.3|2151.3|2157.1|2151.1|2
1621859140000|2021-05-24 12:25:40|2157|2151|2157|2151|2157|2151|2157|2151|1
1621859170000|2021-05-24 12:26:10|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|1
1621859200000|2021-05-24 12:26:40|2156.8|2150.8|2156.3|2150.3|2156.8|2150.8|2156.3|2150.3|2
1621859210000|2021-05-24 12:26:50|2156.8|2150.8|2156.9|2150.9|2156.9|2150.9|2156.8|2150.8|2
1621859220000|2021-05-24 12:27:00|2157|2151|2157.8|2151.8|2157.8|2151.8|2157|2151|2
1621859260000|2021-05-24 12:27:40|2157.5|2151.5|2157.4|2151.4|2157.5|2151.5|2157.4|2151.4|2
1621859290000|2021-05-24 12:28:10|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|1
1621859310000|2021-05-24 12:28:30|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1621859330000|2021-05-24 12:28:50|2157.4|2151.4|2157.5|2151.5|2157.5|2151.5|2157.4|2151.4|2
1621859350000|2021-05-24 12:29:10|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|1
1621859380000|2021-05-24 12:29:40|2157.4|2151.4|2157.5|2151.5|2157.5|2151.5|2157.4|2151.4|2
1621859420000|2021-05-24 12:30:20|2157.3|2151.3|2157.1|2151.1|2157.3|2151.3|2157.1|2151.1|2
1621859440000|2021-05-24 12:30:40|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|1
1621859450000|2021-05-24 12:30:50|2157.6|2151.6|2157.8|2151.8|2157.8|2151.8|2157.6|2151.6|2
1621859480000|2021-05-24 12:31:20|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|1
1621859510000|2021-05-24 12:31:50|2157.8|2151.8|2157.6|2151.6|2157.8|2151.8|2157.6|2151.6|2
1621859540000|2021-05-24 12:32:20|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|1
1621859570000|2021-05-24 12:32:50|2157.6|2151.6|2157.4|2151.4|2157.6|2151.6|2157.4|2151.4|3
1621859600000|2021-05-24 12:33:20|2157.3|2151.3|2157|2151|2157.3|2151.3|2157|2151|2
1621859660000|2021-05-24 12:34:20|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|1
1621859670000|2021-05-24 12:34:30|2156.9|2150.9|2157.5|2151.5|2157.5|2151.5|2156.9|2150.9|2
1621859680000|2021-05-24 12:34:40|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|1
1621859720000|2021-05-24 12:35:20|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|1
1621859740000|2021-05-24 12:35:40|2157.9|2151.9|2158.1|2152.1|2158.1|2152.1|2157.9|2151.9|2
1621859750000|2021-05-24 12:35:50|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|1
1621859760000|2021-05-24 12:36:00|2158.4|2152.4|2158.6|2152.6|2158.6|2152.6|2158.4|2152.4|2
1621859780000|2021-05-24 12:36:20|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|1
1621859800000|2021-05-24 12:36:40|2158.8|2152.8|2159.5|2153.5|2159.5|2153.5|2158.8|2152.8|2
1621859840000|2021-05-24 12:37:20|2159.6|2153.6|2160|2154|2160|2154|2159.6|2153.6|2
1621859900000|2021-05-24 12:38:20|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|1
1621859930000|2021-05-24 12:38:50|2160|2154|2159.8|2153.8|2160|2154|2159.8|2153.8|2
1621859960000|2021-05-24 12:39:20|2159.6|2153.6|2159.5|2153.5|2159.8|2153.8|2159.5|2153.5|3
1621859990000|2021-05-24 12:39:50|2159.8|2153.8|2160.3|2154.3|2160.3|2154.3|2159.8|2153.8|5
1621860000000|2021-05-24 12:40:00|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|1
1621860020000|2021-05-24 12:40:20|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|1
1621860080000|2021-05-24 12:41:20|2160|2154|2160|2154|2160|2154|2160|2154|1
1621860090000|2021-05-24 12:41:30|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|1
1621860140000|2021-05-24 12:42:20|2160|2154|2159.9|2153.9|2160|2154|2159.9|2153.9|2
1621860150000|2021-05-24 12:42:30|2159.3|2153.3|2159.5|2153.5|2159.5|2153.5|2159.3|2153.3|2
1621860170000|2021-05-24 12:42:50|2159.3|2153.3|2158.8|2152.8|2159.3|2153.3|2158.8|2152.8|2
1621860180000|2021-05-24 12:43:00|2158.6|2152.6|2159.3|2153.3|2159.3|2153.3|2158.5|2152.5|4
1621860210000|2021-05-24 12:43:30|2159|2153|2159.1|2153.1|2159.1|2153.1|2159|2153|2
1621860220000|2021-05-24 12:43:40|2158.9|2152.9|2158.5|2152.5|2158.9|2152.9|2158.5|2152.5|4
1621860240000|2021-05-24 12:44:00|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|1
1621860260000|2021-05-24 12:44:20|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|1
1621860290000|2021-05-24 12:44:50|2157.9|2151.9|2158.3|2152.3|2158.3|2152.3|2157.9|2151.9|3
1621860300000|2021-05-24 12:45:00|2158.4|2152.4|2158.6|2152.6|2158.6|2152.6|2158.4|2152.4|2
1621860310000|2021-05-24 12:45:10|2159|2153|2158.9|2152.9|2159.5|2153.5|2158.9|2152.9|5
1621860320000|2021-05-24 12:45:20|2159.5|2153.5|2158.5|2152.5|2159.5|2153.5|2158.5|2152.5|2
1621860380000|2021-05-24 12:46:20|2158.3|2152.3|2158.1|2152.1|2158.3|2152.3|2158.1|2152.1|2
1621860400000|2021-05-24 12:46:40|2158|2152|2158|2152|2158|2152|2158|2152|1
1621860410000|2021-05-24 12:46:50|2157.4|2151.4|2157.8|2151.8|2157.8|2151.8|2157.4|2151.4|2
1621860420000|2021-05-24 12:47:00|2157.5|2151.5|2157.8|2151.8|2157.8|2151.8|2157.5|2151.5|2
1621860440000|2021-05-24 12:47:20|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|1
1621860470000|2021-05-24 12:47:50|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|1
1621860500000|2021-05-24 12:48:20|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|1
1621860510000|2021-05-24 12:48:30|2157.4|2151.4|2157.3|2151.3|2157.4|2151.4|2157.3|2151.3|2
1621860520000|2021-05-24 12:48:40|2157.4|2151.4|2158.3|2152.3|2158.3|2152.3|2157.4|2151.4|4
1621860550000|2021-05-24 12:49:10|2158|2152|2158|2152|2158|2152|2158|2152|1
1621860560000|2021-05-24 12:49:20|2157.8|2151.8|2157.3|2151.3|2157.8|2151.8|2157.3|2151.3|3
1621860570000|2021-05-24 12:49:30|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|1
1621860580000|2021-05-24 12:49:40|2157.3|2151.3|2157.4|2151.4|2157.4|2151.4|2157|2151|3
1621860600000|2021-05-24 12:50:00|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1621860620000|2021-05-24 12:50:20|2157|2151|2157|2151|2157|2151|2157|2151|1
1621860630000|2021-05-24 12:50:30|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|1
1621860680000|2021-05-24 12:51:20|2157|2151|2157|2151|2157|2151|2157|2151|1
1621860710000|2021-05-24 12:51:50|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1621860720000|2021-05-24 12:52:00|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|1
1621860730000|2021-05-24 12:52:10|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|1
1621860780000|2021-05-24 12:53:00|2157.5|2151.5|2157.6|2151.6|2157.6|2151.6|2157.5|2151.5|2
1621860800000|2021-05-24 12:53:20|2157.8|2151.8|2157.5|2151.5|2157.8|2151.8|2157.5|2151.5|2
1621860830000|2021-05-24 12:53:50|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|1
1621860840000|2021-05-24 12:54:00|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|1
1621860860000|2021-05-24 12:54:20|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|1
1621860890000|2021-05-24 12:54:50|2157|2151|2157|2151|2157|2151|2157|2151|1
1621860920000|2021-05-24 12:55:20|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|1
1621860940000|2021-05-24 12:55:40|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|1
1621860980000|2021-05-24 12:56:20|2155.8|2149.8|2156.1|2150.1|2156.1|2150.1|2155.3|2149.3|4
1621860990000|2021-05-24 12:56:30|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|1
1621861000000|2021-05-24 12:56:40|2156.4|2150.4|2156.9|2150.9|2156.9|2150.9|2156.4|2150.4|4
1621861050000|2021-05-24 12:57:30|2156.5|2150.5|2157|2151|2157|2151|2156.5|2150.5|3
1621861060000|2021-05-24 12:57:40|2157.3|2151.3|2157.8|2151.8|2157.8|2151.8|2157.3|2151.3|4
1621861100000|2021-05-24 12:58:20|2157.6|2151.6|2157.5|2151.5|2157.6|2151.6|2157.5|2151.5|2
1621861130000|2021-05-24 12:58:50|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|1
1621861140000|2021-05-24 12:59:00|2157.8|2151.8|2158.3|2152.3|2158.3|2152.3|2157.8|2151.8|7
1621861150000|2021-05-24 12:59:10|2158.5|2152.5|2158.9|2152.9|2159.5|2153.5|2158.5|2152.5|7
1621861160000|2021-05-24 12:59:20|2158.8|2152.8|2158.4|2152.4|2158.8|2152.8|2158.4|2152.4|3
1621861170000|2021-05-24 12:59:30|2159.1|2153.1|2160.1|2154.1|2160.1|2154.1|2159|2153|4
1621861180000|2021-05-24 12:59:40|2159.8|2153.8|2159.4|2153.4|2159.8|2153.8|2159.4|2153.4|2
1621861200000|2021-05-24 13:00:00|2160.5|2154.5|2159.8|2153.8|2160.5|2154.5|2159.4|2153.4|12
1621861210000|2021-05-24 13:00:10|2160|2154|2159|2153|2160|2154|2158.5|2152.5|8
1621861220000|2021-05-24 13:00:20|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|1
1621861230000|2021-05-24 13:00:30|2159|2153|2159.8|2153.8|2159.8|2153.8|2159|2153|3
1621861240000|2021-05-24 13:00:40|2160|2154|2160|2154|2160.1|2154.1|2159.8|2153.8|5
1621861250000|2021-05-24 13:00:50|2159.8|2153.8|2159.9|2153.9|2159.9|2153.9|2159.3|2153.3|5
1621861260000|2021-05-24 13:01:00|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|2159.5|2153.5|3
1621861270000|2021-05-24 13:01:10|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2158.9|2152.9|7
1621861280000|2021-05-24 13:01:20|2159.6|2153.6|2159.8|2153.8|2159.9|2153.9|2159.5|2153.5|4
1621861290000|2021-05-24 13:01:30|2159.9|2153.9|2160|2154|2160.1|2154.1|2159.9|2153.9|4
1621861300000|2021-05-24 13:01:40|2160.1|2154.1|2161.9|2155.9|2161.9|2155.9|2160.1|2154.1|7
1621861310000|2021-05-24 13:01:50|2162.4|2156.4|2162.5|2156.5|2162.5|2156.5|2162.3|2156.3|4
1621861320000|2021-05-24 13:02:00|2162.6|2156.6|2161.5|2155.5|2163.4|2157.4|2161.5|2155.5|12
1621861330000|2021-05-24 13:02:10|2161.3|2155.3|2161.4|2155.4|2162.4|2156.4|2160.8|2154.8|16
1621861340000|2021-05-24 13:02:20|2161.3|2155.3|2162|2156|2162|2156|2161.1|2155.1|6
1621861350000|2021-05-24 13:02:30|2161.9|2155.9|2162.6|2156.6|2163.3|2157.3|2161.6|2155.6|6
1621861360000|2021-05-24 13:02:40|2162.9|2156.9|2162.6|2156.6|2163.5|2157.5|2162.4|2156.4|8
1621861370000|2021-05-24 13:02:50|2162.8|2156.8|2163.5|2157.5|2163.9|2157.9|2162.8|2156.8|4
1621861380000|2021-05-24 13:03:00|2163|2157|2163.9|2157.9|2163.9|2157.9|2162.8|2156.8|6
1621861390000|2021-05-24 13:03:10|2164.1|2158.1|2164.4|2158.4|2164.4|2158.4|2164.1|2158.1|2
1621861400000|2021-05-24 13:03:20|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|2163.8|2157.8|7
1621861410000|2021-05-24 13:03:30|2164|2158|2163.3|2157.3|2164|2158|2162.5|2156.5|9
1621861420000|2021-05-24 13:03:40|2163.5|2157.5|2163.3|2157.3|2163.5|2157.5|2163.1|2157.1|7
1621861430000|2021-05-24 13:03:50|2163.5|2157.5|2163.6|2157.6|2163.9|2157.9|2163.3|2157.3|10
1621861440000|2021-05-24 13:04:00|2163.4|2157.4|2164.9|2158.9|2164.9|2158.9|2163.4|2157.4|4
1621861450000|2021-05-24 13:04:10|2165|2159|2165.5|2159.5|2165.5|2159.5|2165|2159|3
1621861460000|2021-05-24 13:04:20|2165.4|2159.4|2165.3|2159.3|2165.4|2159.4|2165.1|2159.1|3
1621861470000|2021-05-24 13:04:30|2165.4|2159.4|2164.4|2158.4|2165.4|2159.4|2164.4|2158.4|2
1621861480000|2021-05-24 13:04:40|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|2164.4|2158.4|3
1621861490000|2021-05-24 13:04:50|2164.5|2158.5|2166.9|2160.9|2167.1|2161.1|2164.5|2158.5|8
1621861500000|2021-05-24 13:05:00|2166.4|2160.4|2166.1|2160.1|2166.6|2160.6|2166.1|2160.1|4
1621861510000|2021-05-24 13:05:10|2166.6|2160.6|2166.9|2160.9|2167.1|2161.1|2166.6|2160.6|4
1621861520000|2021-05-24 13:05:20|2167.1|2161.1|2166.6|2160.6|2167.4|2161.4|2166.4|2160.4|8
1621861530000|2021-05-24 13:05:30|2166.9|2160.9|2167.4|2161.4|2167.4|2161.4|2166.9|2160.9|5
1621861600000|2021-05-24 13:06:40|2167|2161|2167.1|2161.1|2167.4|2161.4|2167|2161|3
1621861610000|2021-05-24 13:06:50|2167.3|2161.3|2167.8|2161.8|2167.8|2161.8|2167.3|2161.3|4
1621861620000|2021-05-24 13:07:00|2167.5|2161.5|2166.5|2160.5|2167.5|2161.5|2166.5|2160.5|3
1621861630000|2021-05-24 13:07:10|2166.3|2160.3|2165|2159|2166.3|2160.3|2165|2159|2
1621861640000|2021-05-24 13:07:20|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|1
1621861650000|2021-05-24 13:07:30|2165.5|2159.5|2164.5|2158.5|2165.5|2159.5|2164.5|2158.5|4
1621861660000|2021-05-24 13:07:40|2164.8|2158.8|2164.5|2158.5|2164.8|2158.8|2164.5|2158.5|2
1621861670000|2021-05-24 13:07:50|2163.8|2157.8|2163.6|2157.6|2163.8|2157.8|2163.4|2157.4|8
1621861680000|2021-05-24 13:08:00|2163.5|2157.5|2163.5|2157.5|2163.5|2157.5|2163.5|2157.5|1
1621861690000|2021-05-24 13:08:10|2163.8|2157.8|2164|2158|2164|2158|2163.8|2157.8|4
1621861700000|2021-05-24 13:08:20|2164.1|2158.1|2164|2158|2164.1|2158.1|2164|2158|2
1621861720000|2021-05-24 13:08:40|2163.8|2157.8|2162.3|2156.3|2163.8|2157.8|2162.3|2156.3|3
1621861730000|2021-05-24 13:08:50|2161|2155|2161.5|2155.5|2161.6|2155.6|2161|2155|3
1621861740000|2021-05-24 13:09:00|2161.6|2155.6|2161.9|2155.9|2162|2156|2161.6|2155.6|4
1621861760000|2021-05-24 13:09:20|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|1
1621861780000|2021-05-24 13:09:40|2162|2156|2161.6|2155.6|2162|2156|2161.5|2155.5|3
1621861800000|2021-05-24 13:10:00|2162|2156|2161.6|2155.6|2162|2156|2161.5|2155.5|3
1621861810000|2021-05-24 13:10:10|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|1
1621861830000|2021-05-24 13:10:30|2161.3|2155.3|2160.9|2154.9|2161.3|2155.3|2160.9|2154.9|2
1621861840000|2021-05-24 13:10:40|2161.3|2155.3|2161.3|2155.3|2161.4|2155.4|2161.3|2155.3|3
1621861900000|2021-05-24 13:11:40|2161.4|2155.4|2161.3|2155.3|2161.4|2155.4|2161.3|2155.3|2
1621861910000|2021-05-24 13:11:50|2161.4|2155.4|2161.5|2155.5|2161.5|2155.5|2161.4|2155.4|2
1621861950000|2021-05-24 13:12:30|2161.3|2155.3|2160.5|2154.5|2161.3|2155.3|2160.5|2154.5|2
1621861960000|2021-05-24 13:12:40|2160.8|2154.8|2160.5|2154.5|2160.8|2154.8|2160.5|2154.5|2
1621861970000|2021-05-24 13:12:50|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|1
1621861980000|2021-05-24 13:13:00|2161|2155|2161|2155|2161|2155|2161|2155|1
1621862000000|2021-05-24 13:13:20|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|1
1621862020000|2021-05-24 13:13:40|2161.8|2155.8|2161.3|2155.3|2161.8|2155.8|2161.3|2155.3|3
1621862040000|2021-05-24 13:14:00|2161.5|2155.5|2162|2156|2162|2156|2161.5|2155.5|3
1621862050000|2021-05-24 13:14:10|2162.1|2156.1|2162.8|2156.8|2162.8|2156.8|2162.1|2156.1|3
1621862070000|2021-05-24 13:14:30|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|1
1621862080000|2021-05-24 13:14:40|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|1
1621862100000|2021-05-24 13:15:00|2162.8|2156.8|2162.8|2156.8|2162.8|2156.8|2162.8|2156.8|1
1621862110000|2021-05-24 13:15:10|2163|2157|2163.6|2157.6|2163.6|2157.6|2163|2157|3
1621862120000|2021-05-24 13:15:20|2163.9|2157.9|2165|2159|2165|2159|2163.9|2157.9|5
1621862130000|2021-05-24 13:15:30|2164.8|2158.8|2164.9|2158.9|2165|2159|2164.8|2158.8|3
1621862140000|2021-05-24 13:15:40|2165|2159|2165|2159|2165|2159|2165|2159|1
1621862160000|2021-05-24 13:16:00|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|1
1621862170000|2021-05-24 13:16:10|2166.6|2160.6|2167.4|2161.4|2167.4|2161.4|2166.6|2160.6|3
1621862180000|2021-05-24 13:16:20|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|1
1621862190000|2021-05-24 13:16:30|2167|2161|2167|2161|2167|2161|2167|2161|1
1621862200000|2021-05-24 13:16:40|2167.1|2161.1|2167.5|2161.5|2167.5|2161.5|2167.1|2161.1|3
1621862210000|2021-05-24 13:16:50|2167.6|2161.6|2167.8|2161.8|2167.9|2161.9|2167.6|2161.6|3
1621862220000|2021-05-24 13:17:00|2168|2162|2168|2162|2168|2162|2168|2162|1
1621862230000|2021-05-24 13:17:10|2168.3|2162.3|2168.3|2162.3|2168.5|2162.5|2168.3|2162.3|3
1621862240000|2021-05-24 13:17:20|2167|2161|2167|2161|2167|2161|2167|2161|1
1621862250000|2021-05-24 13:17:30|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|2166.5|2160.5|3
1621862270000|2021-05-24 13:17:50|2167|2161|2167.4|2161.4|2167.4|2161.4|2167|2161|2
1621862280000|2021-05-24 13:18:00|2167.5|2161.5|2168.1|2162.1|2168.3|2162.3|2167.5|2161.5|10
1621862290000|2021-05-24 13:18:10|2168|2162|2167.8|2161.8|2168|2162|2167.8|2161.8|3
1621862300000|2021-05-24 13:18:20|2168|2162|2168.3|2162.3|2168.3|2162.3|2168|2162|2
1621862310000|2021-05-24 13:18:30|2168.4|2162.4|2168.3|2162.3|2168.4|2162.4|2168.3|2162.3|2
1621862330000|2021-05-24 13:18:50|2168.5|2162.5|2167.5|2161.5|2169.3|2163.3|2167.5|2161.5|6
1621862340000|2021-05-24 13:19:00|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|1
1621862350000|2021-05-24 13:19:10|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|1
1621862360000|2021-05-24 13:19:20|2167.8|2161.8|2168|2162|2168|2162|2167.8|2161.8|2
1621862380000|2021-05-24 13:19:40|2168.5|2162.5|2168|2162|2168.5|2162.5|2168|2162|3
1621862390000|2021-05-24 13:19:50|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|1
1621862400000|2021-05-24 13:20:00|2168.5|2162.5|2168.8|2162.8|2168.8|2162.8|2168.5|2162.5|2
1621862410000|2021-05-24 13:20:10|2169|2163|2168|2162|2169|2163|2168|2162|3
1621862430000|2021-05-24 13:20:30|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|1
1621862440000|2021-05-24 13:20:40|2168|2162|2165.3|2159.3|2168|2162|2165.3|2159.3|5
1621862450000|2021-05-24 13:20:50|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|1
1621862460000|2021-05-24 13:21:00|2166|2160|2166.3|2160.3|2166.3|2160.3|2166|2160|2
1621862480000|2021-05-24 13:21:20|2166.1|2160.1|2166.5|2160.5|2166.5|2160.5|2166.1|2160.1|2
1621862490000|2021-05-24 13:21:30|2166|2160|2164.6|2158.6|2166|2160|2164.6|2158.6|3
1621862510000|2021-05-24 13:21:50|2164.5|2158.5|2164.3|2158.3|2164.5|2158.5|2163.6|2157.6|5
1621862520000|2021-05-24 13:22:00|2164.4|2158.4|2164.8|2158.8|2164.8|2158.8|2164.4|2158.4|3
1621862530000|2021-05-24 13:22:10|2165|2159|2165|2159|2165|2159|2165|2159|1
1621862540000|2021-05-24 13:22:20|2165.6|2159.6|2167.3|2161.3|2167.3|2161.3|2165.6|2159.6|5
1621862550000|2021-05-24 13:22:30|2167.8|2161.8|2167|2161|2167.8|2161.8|2167|2161|2
1621862560000|2021-05-24 13:22:40|2166.5|2160.5|2166.9|2160.9|2166.9|2160.9|2166.5|2160.5|2
1621862570000|2021-05-24 13:22:50|2167|2161|2167|2161|2167|2161|2167|2161|1
1621862580000|2021-05-24 13:23:00|2167.3|2161.3|2166.5|2160.5|2167.3|2161.3|2166.5|2160.5|3
1621862610000|2021-05-24 13:23:30|2166.8|2160.8|2167|2161|2167|2161|2166.8|2160.8|2
1621862630000|2021-05-24 13:23:50|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|1
1621862640000|2021-05-24 13:24:00|2166.9|2160.9|2164.9|2158.9|2166.9|2160.9|2164.6|2158.6|4
1621862660000|2021-05-24 13:24:20|2165|2159|2165|2159|2165|2159|2165|2159|1
1621862680000|2021-05-24 13:24:40|2165.1|2159.1|2165.8|2159.8|2165.8|2159.8|2165.1|2159.1|3
1621862690000|2021-05-24 13:24:50|2165.6|2159.6|2165.8|2159.8|2165.8|2159.8|2165.6|2159.6|2
1621862700000|2021-05-24 13:25:00|2166|2160|2166|2160|2166|2160|2166|2160|1
1621862710000|2021-05-24 13:25:10|2165.8|2159.8|2165.5|2159.5|2165.8|2159.8|2165.4|2159.4|6
1621862730000|2021-05-24 13:25:30|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|1
1621862740000|2021-05-24 13:25:40|2165.5|2159.5|2164.8|2158.8|2165.8|2159.8|2164.8|2158.8|5
1621862750000|2021-05-24 13:25:50|2164.6|2158.6|2164.8|2158.8|2164.8|2158.8|2164.6|2158.6|2
1621862760000|2021-05-24 13:26:00|2164.9|2158.9|2166|2160|2166|2160|2164.9|2158.9|5
1621862790000|2021-05-24 13:26:30|2166.3|2160.3|2167.1|2161.1|2167.1|2161.1|2166.3|2160.3|3
1621862800000|2021-05-24 13:26:40|2167.3|2161.3|2168.8|2162.8|2168.8|2162.8|2167.1|2161.1|4
1621862830000|2021-05-24 13:27:10|2169|2163|2169|2163|2169|2163|2169|2163|1
1621862840000|2021-05-24 13:27:20|2169.1|2163.1|2169.4|2163.4|2169.4|2163.4|2169.1|2163.1|2
1621862850000|2021-05-24 13:27:30|2169.3|2163.3|2169|2163|2169.3|2163.3|2169|2163|2
1621862860000|2021-05-24 13:27:40|2169.1|2163.1|2168.8|2162.8|2169.1|2163.1|2168.8|2162.8|2
1621862890000|2021-05-24 13:28:10|2169|2163|2168.8|2162.8|2169|2163|2168.8|2162.8|2
1621862900000|2021-05-24 13:28:20|2169|2163|2169|2163|2169|2163|2168.8|2162.8|3
1621862910000|2021-05-24 13:28:30|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|1
1621863000000|2021-05-24 13:30:00|2169.1|2163.1|2167.8|2161.8|2169.1|2163.1|2167.8|2161.8|4
1621863020000|2021-05-24 13:30:20|2167.5|2161.5|2166.5|2160.5|2167.5|2161.5|2166.5|2160.5|2
1621863030000|2021-05-24 13:30:30|2166.8|2160.8|2166.3|2160.3|2167.3|2161.3|2166|2160|7
1621863040000|2021-05-24 13:30:40|2166.5|2160.5|2167|2161|2167.3|2161.3|2166.5|2160.5|4
1621863050000|2021-05-24 13:30:50|2167.1|2161.1|2167.1|2161.1|2167.1|2161.1|2167.1|2161.1|1
1621863060000|2021-05-24 13:31:00|2167|2161|2166.5|2160.5|2167|2161|2166|2160|6
1621863070000|2021-05-24 13:31:10|2166.8|2160.8|2167.5|2161.5|2167.5|2161.5|2166.8|2160.8|3
1621863080000|2021-05-24 13:31:20|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|1
1621863100000|2021-05-24 13:31:40|2168.5|2162.5|2169.3|2163.3|2169.3|2163.3|2168.5|2162.5|4
1621863120000|2021-05-24 13:32:00|2169|2163|2167.1|2161.1|2169|2163|2167.1|2161.1|5
1621863130000|2021-05-24 13:32:10|2167|2161|2167|2161|2167|2161|2167|2161|1
1621863150000|2021-05-24 13:32:30|2168.6|2162.6|2169.1|2163.1|2169.1|2163.1|2168.6|2162.6|2
1621863160000|2021-05-24 13:32:40|2168.8|2162.8|2168.5|2162.5|2168.8|2162.8|2168.5|2162.5|2
1621863280000|2021-05-24 13:34:40|2168|2162|2168.3|2162.3|2168.3|2162.3|2168|2162|2
1621863300000|2021-05-24 13:35:00|2168.4|2162.4|2168.5|2162.5|2168.5|2162.5|2168.4|2162.4|2
1621863320000|2021-05-24 13:35:20|2168.6|2162.6|2168.8|2162.8|2169|2163|2168.6|2162.6|3
1621863360000|2021-05-24 13:36:00|2169|2163|2168.5|2162.5|2169|2163|2168.5|2162.5|3
1621863410000|2021-05-24 13:36:50|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|1
1621863430000|2021-05-24 13:37:10|2167.9|2161.9|2167.8|2161.8|2167.9|2161.9|2167.8|2161.8|2
1621863450000|2021-05-24 13:37:30|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|1
1621863460000|2021-05-24 13:37:40|2168.5|2162.5|2168.6|2162.6|2168.6|2162.6|2168.5|2162.5|2
1621863480000|2021-05-24 13:38:00|2168.8|2162.8|2171.9|2165.9|2172|2166|2168.8|2162.8|4
1621863490000|2021-05-24 13:38:10|2171.8|2165.8|2171.9|2165.9|2172.4|2166.4|2171.6|2165.6|8
1621863500000|2021-05-24 13:38:20|2172.8|2166.8|2172.4|2166.4|2172.8|2166.8|2172.3|2166.3|3
1621863520000|2021-05-24 13:38:40|2172.5|2166.5|2174.1|2168.1|2174.4|2168.4|2172.5|2166.5|5
1621863530000|2021-05-24 13:38:50|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|1
1621863540000|2021-05-24 13:39:00|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1621863550000|2021-05-24 13:39:10|2174.3|2168.3|2174.4|2168.4|2174.4|2168.4|2174.3|2168.3|2
1621863560000|2021-05-24 13:39:20|2174.3|2168.3|2174.4|2168.4|2174.4|2168.4|2174.3|2168.3|2
1621863570000|2021-05-24 13:39:30|2174.1|2168.1|2174.4|2168.4|2174.4|2168.4|2174.1|2168.1|2
1621863580000|2021-05-24 13:39:40|2174.5|2168.5|2174.4|2168.4|2174.5|2168.5|2174.4|2168.4|2
1621863590000|2021-05-24 13:39:50|2174.1|2168.1|2174.4|2168.4|2174.4|2168.4|2174.1|2168.1|3
1621863600000|2021-05-24 13:40:00|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2175.8|2169.8|3
1621863610000|2021-05-24 13:40:10|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|1
1621863620000|2021-05-24 13:40:20|2176.5|2170.5|2176.5|2170.5|2176.8|2170.8|2176.5|2170.5|3
1621863640000|2021-05-24 13:40:40|2176.3|2170.3|2176.1|2170.1|2176.3|2170.3|2176.1|2170.1|2
1621863670000|2021-05-24 13:41:10|2175.3|2169.3|2174.8|2168.8|2175.3|2169.3|2174.6|2168.6|3
1621863680000|2021-05-24 13:41:20|2175|2169|2174.9|2168.9|2175|2169|2174.9|2168.9|2
1621863690000|2021-05-24 13:41:30|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|1
1621863730000|2021-05-24 13:42:10|2175|2169|2175.5|2169.5|2175.5|2169.5|2175|2169|2
1621863750000|2021-05-24 13:42:30|2175.8|2169.8|2175.8|2169.8|2176|2170|2175.8|2169.8|3
1621863760000|2021-05-24 13:42:40|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|1
1621863770000|2021-05-24 13:42:50|2175.8|2169.8|2176|2170|2176|2170|2175.8|2169.8|2
1621863780000|2021-05-24 13:43:00|2176.1|2170.1|2176.5|2170.5|2176.5|2170.5|2176.1|2170.1|2
1621863810000|2021-05-24 13:43:30|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1621863820000|2021-05-24 13:43:40|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|1
1621863840000|2021-05-24 13:44:00|2176|2170|2175.4|2169.4|2176|2170|2175.4|2169.4|2
1621863870000|2021-05-24 13:44:30|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|1
1621863890000|2021-05-24 13:44:50|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|1
1621863900000|2021-05-24 13:45:00|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|1
1621863910000|2021-05-24 13:45:10|2173.8|2167.8|2173.5|2167.5|2173.8|2167.8|2173.5|2167.5|2
1621863920000|2021-05-24 13:45:20|2173|2167|2172|2166|2173|2167|2172|2166|3
1621863950000|2021-05-24 13:45:50|2172.3|2166.3|2172.4|2166.4|2172.4|2166.4|2172.3|2166.3|2
1621863960000|2021-05-24 13:46:00|2172.5|2166.5|2172.3|2166.3|2172.5|2166.5|2172.3|2166.3|2
1621863970000|2021-05-24 13:46:10|2171.4|2165.4|2171.8|2165.8|2171.8|2165.8|2171.4|2165.4|3
1621863980000|2021-05-24 13:46:20|2171.6|2165.6|2171.4|2165.4|2171.6|2165.6|2171.4|2165.4|2
1621864010000|2021-05-24 13:46:50|2171.5|2165.5|2171.9|2165.9|2171.9|2165.9|2171.5|2165.5|2
1621864020000|2021-05-24 13:47:00|2172.1|2166.1|2172.8|2166.8|2172.8|2166.8|2172.1|2166.1|2
1621864030000|2021-05-24 13:47:10|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|1
1621864040000|2021-05-24 13:47:20|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1621864070000|2021-05-24 13:47:50|2172|2166|2171|2165|2172|2166|2171|2165|3
1621864090000|2021-05-24 13:48:10|2169|2163|2169|2163|2169|2163|2169|2163|1
1621864100000|2021-05-24 13:48:20|2168.8|2162.8|2168.6|2162.6|2168.8|2162.8|2168.6|2162.6|2
1621864130000|2021-05-24 13:48:50|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|1
1621864140000|2021-05-24 13:49:00|2169|2163|2170.8|2164.8|2170.8|2164.8|2169|2163|3
1621864150000|2021-05-24 13:49:10|2171.1|2165.1|2170.8|2164.8|2171.3|2165.3|2170.8|2164.8|4
1621864160000|2021-05-24 13:49:20|2171|2165|2170.8|2164.8|2171|2165|2170.8|2164.8|2
1621864190000|2021-05-24 13:49:50|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|1
1621864240000|2021-05-24 13:50:40|2171.3|2165.3|2171.8|2165.8|2171.8|2165.8|2171.3|2165.3|3
1621864260000|2021-05-24 13:51:00|2171.6|2165.6|2170.8|2164.8|2171.6|2165.6|2170.8|2164.8|2
1621864280000|2021-05-24 13:51:20|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|1
1621864290000|2021-05-24 13:51:30|2170.8|2164.8|2171.3|2165.3|2171.3|2165.3|2170.8|2164.8|3
1621864350000|2021-05-24 13:52:30|2171.1|2165.1|2171|2165|2171.1|2165.1|2170.5|2164.5|4
1621864380000|2021-05-24 13:53:00|2171.3|2165.3|2171.8|2165.8|2171.8|2165.8|2171.3|2165.3|3
1621864410000|2021-05-24 13:53:30|2172|2166|2172|2166|2172|2166|2172|2166|1
1621864420000|2021-05-24 13:53:40|2171.8|2165.8|2171|2165|2171.8|2165.8|2170.8|2164.8|4
1621864440000|2021-05-24 13:54:00|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|1
1621864460000|2021-05-24 13:54:20|2171|2165|2170.5|2164.5|2171|2165|2170.5|2164.5|2
1621864490000|2021-05-24 13:54:50|2170.4|2164.4|2170.8|2164.8|2170.8|2164.8|2170.4|2164.4|3
1621864500000|2021-05-24 13:55:00|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|1
1621864510000|2021-05-24 13:55:10|2170.3|2164.3|2169.9|2163.9|2170.3|2164.3|2169.9|2163.9|2
1621864520000|2021-05-24 13:55:20|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|1
1621864530000|2021-05-24 13:55:30|2169.9|2163.9|2170.8|2164.8|2170.8|2164.8|2169.9|2163.9|2
1621864540000|2021-05-24 13:55:40|2170.3|2164.3|2170.6|2164.6|2170.6|2164.6|2170.3|2164.3|2
1621864560000|2021-05-24 13:56:00|2170.8|2164.8|2170.8|2164.8|2171|2165|2170.8|2164.8|3
1621864570000|2021-05-24 13:56:10|2171|2165|2170.8|2164.8|2171|2165|2170.8|2164.8|2
1621864580000|2021-05-24 13:56:20|2171|2165|2170.5|2164.5|2171.3|2165.3|2170.3|2164.3|9
1621864600000|2021-05-24 13:56:40|2170.8|2164.8|2170.8|2164.8|2171|2165|2170.8|2164.8|3
1621864610000|2021-05-24 13:56:50|2171|2165|2171.5|2165.5|2171.5|2165.5|2171|2165|4
1621864620000|2021-05-24 13:57:00|2171.3|2165.3|2170.5|2164.5|2171.3|2165.3|2170.5|2164.5|2
1621864640000|2021-05-24 13:57:20|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|1
1621864690000|2021-05-24 13:58:10|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|1
1621864750000|2021-05-24 13:59:10|2170.3|2164.3|2169|2163|2170.3|2164.3|2168.4|2162.4|4
1621864770000|2021-05-24 13:59:30|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1621864790000|2021-05-24 13:59:50|2169.3|2163.3|2169.1|2163.1|2169.3|2163.3|2168.1|2162.1|5
1621864800000|2021-05-24 14:00:00|2169.3|2163.3|2169.8|2163.8|2170|2164|2169.3|2163.3|4
1621864830000|2021-05-24 14:00:30|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|1
1621864900000|2021-05-24 14:01:40|2168.4|2162.4|2168.6|2162.6|2168.6|2162.6|2168.4|2162.4|3
1621864910000|2021-05-24 14:01:50|2168.9|2162.9|2169.8|2163.8|2169.8|2163.8|2168.9|2162.9|4
1621864920000|2021-05-24 14:02:00|2169|2163|2168.6|2162.6|2169.8|2163.8|2168.6|2162.6|14
1621864940000|2021-05-24 14:02:20|2168.8|2162.8|2168.5|2162.5|2168.8|2162.8|2168.5|2162.5|3
1621864960000|2021-05-24 14:02:40|2168.3|2162.3|2168.1|2162.1|2168.3|2162.3|2168.1|2162.1|2
1621865040000|2021-05-24 14:04:00|2166.4|2160.4|2166.5|2160.5|2166.5|2160.5|2166.4|2160.4|2
1621865050000|2021-05-24 14:04:10|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|1
1621865060000|2021-05-24 14:04:20|2167|2161|2166.5|2160.5|2167|2161|2166.5|2160.5|2
1621865100000|2021-05-24 14:05:00|2166.6|2160.6|2166.9|2160.9|2166.9|2160.9|2166.6|2160.6|2
1621865110000|2021-05-24 14:05:10|2167|2161|2167.3|2161.3|2167.3|2161.3|2167|2161|2
1621865120000|2021-05-24 14:05:20|2167.5|2161.5|2168.4|2162.4|2168.4|2162.4|2167.5|2161.5|2
1621865140000|2021-05-24 14:05:40|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|1
1621865150000|2021-05-24 14:05:50|2168.4|2162.4|2169.4|2163.4|2169.4|2163.4|2168.4|2162.4|2
1621865180000|2021-05-24 14:06:20|2169.8|2163.8|2169.5|2163.5|2170|2164|2169.5|2163.5|4
1621865190000|2021-05-24 14:06:30|2169.1|2163.1|2169|2163|2169.1|2163.1|2169|2163|2
1621865200000|2021-05-24 14:06:40|2168.8|2162.8|2168.4|2162.4|2168.8|2162.8|2168.4|2162.4|3
1621865210000|2021-05-24 14:06:50|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|1
1621865220000|2021-05-24 14:07:00|2168.8|2162.8|2168.5|2162.5|2168.8|2162.8|2168.5|2162.5|4
1621865230000|2021-05-24 14:07:10|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|1
1621865240000|2021-05-24 14:07:20|2169.3|2163.3|2169.8|2163.8|2169.8|2163.8|2169.3|2163.3|2
1621865290000|2021-05-24 14:08:10|2170|2164|2170.3|2164.3|2170.4|2164.4|2170|2164|4
1621865300000|2021-05-24 14:08:20|2170.5|2164.5|2171.3|2165.3|2171.3|2165.3|2170.5|2164.5|3
1621865310000|2021-05-24 14:08:30|2171|2165|2171|2165|2171|2165|2171|2165|1
1621865320000|2021-05-24 14:08:40|2170.9|2164.9|2170.8|2164.8|2170.9|2164.9|2170.8|2164.8|2
1621865330000|2021-05-24 14:08:50|2170.6|2164.6|2170.3|2164.3|2170.6|2164.6|2170.3|2164.3|4
1621865340000|2021-05-24 14:09:00|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|1
1621865380000|2021-05-24 14:09:40|2170.4|2164.4|2169.8|2163.8|2170.4|2164.4|2169.8|2163.8|3
1621865390000|2021-05-24 14:09:50|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|1
1621865400000|2021-05-24 14:10:00|2169.3|2163.3|2167.8|2161.8|2169.3|2163.3|2167.8|2161.8|4
1621865410000|2021-05-24 14:10:10|2167.3|2161.3|2167|2161|2167.3|2161.3|2167|2161|2
1621865420000|2021-05-24 14:10:20|2167.4|2161.4|2167.5|2161.5|2167.5|2161.5|2167.4|2161.4|2
1621865450000|2021-05-24 14:10:50|2167.8|2161.8|2167.3|2161.3|2167.8|2161.8|2167.3|2161.3|2
1621865460000|2021-05-24 14:11:00|2167.1|2161.1|2167.4|2161.4|2167.4|2161.4|2167.1|2161.1|3
1621865500000|2021-05-24 14:11:40|2167.6|2161.6|2168.4|2162.4|2168.4|2162.4|2167.6|2161.6|2
1621865510000|2021-05-24 14:11:50|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|1
1621865520000|2021-05-24 14:12:00|2167|2161|2166|2160|2167|2161|2166|2160|3
1621865540000|2021-05-24 14:12:20|2166.3|2160.3|2166.6|2160.6|2166.6|2160.6|2166.3|2160.3|4
1621865550000|2021-05-24 14:12:30|2167|2161|2167|2161|2167|2161|2167|2161|1
1621865610000|2021-05-24 14:13:30|2167.3|2161.3|2167.8|2161.8|2167.8|2161.8|2167.3|2161.3|2
1621865640000|2021-05-24 14:14:00|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|1
1621865660000|2021-05-24 14:14:20|2167.3|2161.3|2166.5|2160.5|2167.3|2161.3|2166.5|2160.5|4
1621865670000|2021-05-24 14:14:30|2166.3|2160.3|2166|2160|2166.3|2160.3|2166|2160|2
1621865700000|2021-05-24 14:15:00|2166.3|2160.3|2166.4|2160.4|2166.4|2160.4|2166.3|2160.3|2
1621865710000|2021-05-24 14:15:10|2166.5|2160.5|2166.5|2160.5|2167.1|2161.1|2166.5|2160.5|3
1621865720000|2021-05-24 14:15:20|2166.8|2160.8|2167.5|2161.5|2167.5|2161.5|2166.8|2160.8|2
1621865740000|2021-05-24 14:15:40|2168.1|2162.1|2167.8|2161.8|2168.3|2162.3|2167.8|2161.8|3
1621865780000|2021-05-24 14:16:20|2167.4|2161.4|2167.6|2161.6|2167.6|2161.6|2167|2161|5
1621865820000|2021-05-24 14:17:00|2167.5|2161.5|2166.8|2160.8|2167.5|2161.5|2166.8|2160.8|2
1621865840000|2021-05-24 14:17:20|2166.9|2160.9|2167.4|2161.4|2167.4|2161.4|2166.9|2160.9|4
1621865850000|2021-05-24 14:17:30|2167|2161|2167|2161|2167|2161|2167|2161|1
1621865870000|2021-05-24 14:17:50|2166.9|2160.9|2166.9|2160.9|2166.9|2160.9|2166.9|2160.9|1
1621865880000|2021-05-24 14:18:00|2167|2161|2167.8|2161.8|2167.8|2161.8|2167|2161|3
1621865920000|2021-05-24 14:18:40|2167.5|2161.5|2167.4|2161.4|2167.5|2161.5|2167.4|2161.4|2
1621865930000|2021-05-24 14:18:50|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|1
1621865940000|2021-05-24 14:19:00|2168.8|2162.8|2169|2163|2169.1|2163.1|2168.8|2162.8|6
1621865950000|2021-05-24 14:19:10|2169.3|2163.3|2169|2163|2169.3|2163.3|2169|2163|2
1621865990000|2021-05-24 14:19:50|2168.8|2162.8|2168.5|2162.5|2168.8|2162.8|2168.5|2162.5|2
1621866000000|2021-05-24 14:20:00|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|1
1621866070000|2021-05-24 14:21:10|2168.6|2162.6|2168.5|2162.5|2168.6|2162.6|2167.9|2161.9|4
1621866110000|2021-05-24 14:21:50|2168.8|2162.8|2169|2163|2169|2163|2168.8|2162.8|2
1621866120000|2021-05-24 14:22:00|2169.3|2163.3|2168.8|2162.8|2169.3|2163.3|2168.8|2162.8|2
1621866170000|2021-05-24 14:22:50|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|1
1621866180000|2021-05-24 14:23:00|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|1
1621866190000|2021-05-24 14:23:10|2169.3|2163.3|2169.8|2163.8|2169.8|2163.8|2169.3|2163.3|2
1621866220000|2021-05-24 14:23:40|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|1
1621866270000|2021-05-24 14:24:30|2169.3|2163.3|2169|2163|2169.3|2163.3|2168.6|2162.6|7
1621866280000|2021-05-24 14:24:40|2168.4|2162.4|2167.5|2161.5|2168.4|2162.4|2167.1|2161.1|7
1621866290000|2021-05-24 14:24:50|2167.8|2161.8|2168.3|2162.3|2168.3|2162.3|2167.8|2161.8|2
1621866300000|2021-05-24 14:25:00|2167.9|2161.9|2168.3|2162.3|2168.3|2162.3|2167.9|2161.9|2
1621866320000|2021-05-24 14:25:20|2168|2162|2167.1|2161.1|2168|2162|2167.1|2161.1|2
1621866410000|2021-05-24 14:26:50|2167|2161|2167|2161|2167|2161|2167|2161|1
1621866420000|2021-05-24 14:27:00|2166.8|2160.8|2167.3|2161.3|2167.3|2161.3|2166.8|2160.8|4
1621866430000|2021-05-24 14:27:10|2167.5|2161.5|2167.5|2161.5|2167.8|2161.8|2167.5|2161.5|3
1621866480000|2021-05-24 14:28:00|2167.1|2161.1|2167.1|2161.1|2167.1|2161.1|2167.1|2161.1|1
1621866510000|2021-05-24 14:28:30|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|1
1621866560000|2021-05-24 14:29:20|2165.3|2159.3|2165.4|2159.4|2165.6|2159.6|2165|2159|7
1621866580000|2021-05-24 14:29:40|2165.6|2159.6|2167|2161|2167|2161|2165.6|2159.6|5
1621866590000|2021-05-24 14:29:50|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|1
1621866610000|2021-05-24 14:30:10|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|1
1621866620000|2021-05-24 14:30:20|2168|2162|2169.5|2163.5|2169.5|2163.5|2168|2162|7
1621866630000|2021-05-24 14:30:30|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|1
1621866640000|2021-05-24 14:30:40|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|1
1621866660000|2021-05-24 14:31:00|2169.4|2163.4|2169.3|2163.3|2169.4|2163.4|2169.3|2163.3|2
1621866670000|2021-05-24 14:31:10|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1621866690000|2021-05-24 14:31:30|2168.8|2162.8|2167.5|2161.5|2168.8|2162.8|2167.5|2161.5|2
1621866700000|2021-05-24 14:31:40|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|1
1621866730000|2021-05-24 14:32:10|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|1
1621866740000|2021-05-24 14:32:20|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|1
1621866750000|2021-05-24 14:32:30|2167.1|2161.1|2166.9|2160.9|2167.1|2161.1|2166.9|2160.9|2
1621866760000|2021-05-24 14:32:40|2167|2161|2166.3|2160.3|2167|2161|2166.3|2160.3|6
1621866770000|2021-05-24 14:32:50|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|1
1621866790000|2021-05-24 14:33:10|2167|2161|2167|2161|2167|2161|2167|2161|1
1621866840000|2021-05-24 14:34:00|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|1
1621866870000|2021-05-24 14:34:30|2167|2161|2167|2161|2167|2161|2167|2161|1
1621866880000|2021-05-24 14:34:40|2166.3|2160.3|2167|2161|2167|2161|2166.3|2160.3|2
1621866890000|2021-05-24 14:34:50|2166.9|2160.9|2164.1|2158.1|2166.9|2160.9|2164.1|2158.1|3
1621866900000|2021-05-24 14:35:00|2165|2159|2165.5|2159.5|2165.9|2159.9|2165|2159|7
1621866970000|2021-05-24 14:36:10|2165.8|2159.8|2166|2160|2166|2160|2165.8|2159.8|2
1621866990000|2021-05-24 14:36:30|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|1
1621867050000|2021-05-24 14:37:30|2166|2160|2166|2160|2166|2160|2166|2160|1
1621867110000|2021-05-24 14:38:30|2166.3|2160.3|2166.8|2160.8|2167|2161|2166.3|2160.3|3
1621867120000|2021-05-24 14:38:40|2166.5|2160.5|2165.8|2159.8|2166.5|2160.5|2165.8|2159.8|5
1621867140000|2021-05-24 14:39:00|2165.5|2159.5|2164.9|2158.9|2165.5|2159.5|2164.9|2158.9|2
1621867160000|2021-05-24 14:39:20|2164.8|2158.8|2164.3|2158.3|2164.8|2158.8|2164.1|2158.1|3
1621867170000|2021-05-24 14:39:30|2165|2159|2164.8|2158.8|2165|2159|2164.8|2158.8|2
1621867190000|2021-05-24 14:39:50|2164|2158|2164|2158|2164|2158|2164|2158|1
1621867200000|2021-05-24 14:40:00|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|1
1621867210000|2021-05-24 14:40:10|2164.5|2158.5|2164.3|2158.3|2164.5|2158.5|2164.3|2158.3|2
1621867220000|2021-05-24 14:40:20|2164|2158|2163.6|2157.6|2164|2158|2162.9|2156.9|4
1621867240000|2021-05-24 14:40:40|2162.3|2156.3|2162.8|2156.8|2162.8|2156.8|2162.3|2156.3|4
1621867280000|2021-05-24 14:41:20|2162.5|2156.5|2162.3|2156.3|2162.5|2156.5|2162.3|2156.3|2
1621867290000|2021-05-24 14:41:30|2162|2156|2162|2156|2162|2156|2161.9|2155.9|3
1621867300000|2021-05-24 14:41:40|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|1
1621867310000|2021-05-24 14:41:50|2162.1|2156.1|2162.3|2156.3|2162.3|2156.3|2162.1|2156.1|2
1621867350000|2021-05-24 14:42:30|2162.1|2156.1|2162.4|2156.4|2162.4|2156.4|2162.1|2156.1|2
1621867360000|2021-05-24 14:42:40|2162|2156|2161.9|2155.9|2162|2156|2161.9|2155.9|2
1621867370000|2021-05-24 14:42:50|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|1
1621867410000|2021-05-24 14:43:30|2161.9|2155.9|2161.8|2155.8|2161.9|2155.9|2161.8|2155.8|2
1621867420000|2021-05-24 14:43:40|2162.1|2156.1|2161.8|2155.8|2162.1|2156.1|2161.8|2155.8|2
1621867440000|2021-05-24 14:44:00|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|1
1621867470000|2021-05-24 14:44:30|2162.3|2156.3|2162.9|2156.9|2162.9|2156.9|2162.3|2156.3|2
1621867490000|2021-05-24 14:44:50|2163.4|2157.4|2163.4|2157.4|2163.4|2157.4|2163.4|2157.4|1
1621867510000|2021-05-24 14:45:10|2163.5|2157.5|2163.8|2157.8|2163.8|2157.8|2163.4|2157.4|5
1621867520000|2021-05-24 14:45:20|2163.9|2157.9|2164.1|2158.1|2164.1|2158.1|2163.9|2157.9|2
1621867530000|2021-05-24 14:45:30|2163.9|2157.9|2164|2158|2164|2158|2163.9|2157.9|2
1621867550000|2021-05-24 14:45:50|2163.8|2157.8|2163.5|2157.5|2163.8|2157.8|2163.5|2157.5|2
1621867560000|2021-05-24 14:46:00|2163.8|2157.8|2165.4|2159.4|2165.4|2159.4|2163.8|2157.8|5
1621867580000|2021-05-24 14:46:20|2165.5|2159.5|2166.1|2160.1|2166.1|2160.1|2165.4|2159.4|5
1621867600000|2021-05-24 14:46:40|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|2164.3|2158.3|4
1621867670000|2021-05-24 14:47:50|2164.5|2158.5|2163.8|2157.8|2164.5|2158.5|2163.5|2157.5|3
1621867680000|2021-05-24 14:48:00|2163.5|2157.5|2163.5|2157.5|2163.5|2157.5|2161.9|2155.9|7
1621867710000|2021-05-24 14:48:30|2163.8|2157.8|2163.6|2157.6|2163.8|2157.8|2163.6|2157.6|2
1621867720000|2021-05-24 14:48:40|2163.1|2157.1|2163.3|2157.3|2163.3|2157.3|2163|2157|3
1621867730000|2021-05-24 14:48:50|2163.5|2157.5|2164|2158|2164|2158|2163.5|2157.5|6
1621867760000|2021-05-24 14:49:20|2163.8|2157.8|2163|2157|2163.8|2157.8|2162.5|2156.5|4
1621867790000|2021-05-24 14:49:50|2162.5|2156.5|2162.1|2156.1|2162.5|2156.5|2162.1|2156.1|4
1621867800000|2021-05-24 14:50:00|2162.4|2156.4|2162.9|2156.9|2162.9|2156.9|2162.4|2156.4|3
1621867820000|2021-05-24 14:50:20|2163.5|2157.5|2163.5|2157.5|2163.5|2157.5|2163.5|2157.5|1
1621867850000|2021-05-24 14:50:50|2163.4|2157.4|2163.6|2157.6|2163.6|2157.6|2163.1|2157.1|5
1621867900000|2021-05-24 14:51:40|2163.4|2157.4|2163.1|2157.1|2163.4|2157.4|2162.9|2156.9|4
1621867910000|2021-05-24 14:51:50|2163.5|2157.5|2163.6|2157.6|2163.6|2157.6|2163.5|2157.5|2
1621867930000|2021-05-24 14:52:10|2163.3|2157.3|2163|2157|2163.3|2157.3|2163|2157|4
1621867940000|2021-05-24 14:52:20|2163.1|2157.1|2163.1|2157.1|2163.1|2157.1|2163.1|2157.1|1
1621868000000|2021-05-24 14:53:20|2163.5|2157.5|2163.6|2157.6|2163.6|2157.6|2163.5|2157.5|2
1621868010000|2021-05-24 14:53:30|2163.1|2157.1|2162.9|2156.9|2163.1|2157.1|2162.9|2156.9|2
1621868030000|2021-05-24 14:53:50|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|1
1621868040000|2021-05-24 14:54:00|2162|2156|2162|2156|2162|2156|2162|2156|1
1621868050000|2021-05-24 14:54:10|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|1
1621868060000|2021-05-24 14:54:20|2161.5|2155.5|2161.8|2155.8|2161.8|2155.8|2161.5|2155.5|2
1621868080000|2021-05-24 14:54:40|2161.6|2155.6|2161.5|2155.5|2161.6|2155.6|2161.5|2155.5|2
1621868090000|2021-05-24 14:54:50|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|1
1621868100000|2021-05-24 14:55:00|2161.5|2155.5|2161.8|2155.8|2161.8|2155.8|2161.3|2155.3|4
1621868110000|2021-05-24 14:55:10|2161.5|2155.5|2161.8|2155.8|2161.8|2155.8|2161.5|2155.5|2
1621868120000|2021-05-24 14:55:20|2161.9|2155.9|2162.4|2156.4|2162.5|2156.5|2161.9|2155.9|4
1621868130000|2021-05-24 14:55:30|2162.8|2156.8|2163.5|2157.5|2163.5|2157.5|2162.8|2156.8|5
1621868140000|2021-05-24 14:55:40|2163|2157|2163|2157|2163|2157|2163|2157|1
1621868150000|2021-05-24 14:55:50|2162.9|2156.9|2162.9|2156.9|2162.9|2156.9|2162.9|2156.9|1
1621868160000|2021-05-24 14:56:00|2162.8|2156.8|2161.8|2155.8|2162.8|2156.8|2161.5|2155.5|5
1621868170000|2021-05-24 14:56:10|2161.5|2155.5|2161.3|2155.3|2161.5|2155.5|2161.3|2155.3|2
1621868180000|2021-05-24 14:56:20|2161.5|2155.5|2161.3|2155.3|2161.6|2155.6|2161.3|2155.3|6
1621868190000|2021-05-24 14:56:30|2161.4|2155.4|2161.5|2155.5|2161.5|2155.5|2161|2155|5
1621868200000|2021-05-24 14:56:40|2161.8|2155.8|2161|2155|2161.8|2155.8|2160.5|2154.5|10
1621868210000|2021-05-24 14:56:50|2160.9|2154.9|2160.5|2154.5|2160.9|2154.9|2160.5|2154.5|2
1621868230000|2021-05-24 14:57:10|2160.6|2154.6|2160.5|2154.5|2160.6|2154.6|2160.5|2154.5|2
1621868240000|2021-05-24 14:57:20|2160.3|2154.3|2159|2153|2160.3|2154.3|2159|2153|7
1621868250000|2021-05-24 14:57:30|2158.8|2152.8|2157|2151|2158.8|2152.8|2156.9|2150.9|13
1621868260000|2021-05-24 14:57:40|2156.9|2150.9|2157.1|2151.1|2157.3|2151.3|2156.9|2150.9|4
1621868270000|2021-05-24 14:57:50|2157|2151|2157|2151|2157|2151|2156.5|2150.5|6
1621868280000|2021-05-24 14:58:00|2156.3|2150.3|2157|2151|2157|2151|2155.8|2149.8|8
1621868300000|2021-05-24 14:58:20|2156.9|2150.9|2156.9|2150.9|2157|2151|2156.9|2150.9|3
1621868310000|2021-05-24 14:58:30|2157|2151|2156.9|2150.9|2157|2151|2156.9|2150.9|4
1621868320000|2021-05-24 14:58:40|2157|2151|2157.1|2151.1|2157.1|2151.1|2156.9|2150.9|6
1621868330000|2021-05-24 14:58:50|2156.9|2150.9|2155.5|2149.5|2156.9|2150.9|2155.5|2149.5|5
1621868340000|2021-05-24 14:59:00|2155.8|2149.8|2156|2150|2156|2150|2155.8|2149.8|2
1621868350000|2021-05-24 14:59:10|2155.8|2149.8|2155.5|2149.5|2155.8|2149.8|2155.5|2149.5|2
1621868360000|2021-05-24 14:59:20|2155.3|2149.3|2154.5|2148.5|2155.3|2149.3|2154.5|2148.5|3
1621868370000|2021-05-24 14:59:30|2154.8|2148.8|2153.8|2147.8|2154.8|2148.8|2153.8|2147.8|5
1621868380000|2021-05-24 14:59:40|2154|2148|2153.5|2147.5|2154|2148|2153.5|2147.5|3
1621868390000|2021-05-24 14:59:50|2153.8|2147.8|2154.8|2148.8|2154.8|2148.8|2153.8|2147.8|9
1621868410000|2021-05-24 15:00:10|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|1
1621868420000|2021-05-24 15:00:20|2154|2148|2154|2148|2154|2148|2154|2148|1
1621868430000|2021-05-24 15:00:30|2154.4|2148.4|2152.5|2146.5|2154.4|2148.4|2152.5|2146.5|5
1621868440000|2021-05-24 15:00:40|2152.3|2146.3|2151.3|2145.3|2152.3|2146.3|2151|2145|3
1621868450000|2021-05-24 15:00:50|2150.9|2144.9|2151.9|2145.9|2151.9|2145.9|2150.8|2144.8|15
1621868460000|2021-05-24 15:01:00|2152.3|2146.3|2151.9|2145.9|2152.4|2146.4|2151.9|2145.9|3
1621868470000|2021-05-24 15:01:10|2152.1|2146.1|2152.1|2146.1|2152.1|2146.1|2152.1|2146.1|1
1621868480000|2021-05-24 15:01:20|2152.4|2146.4|2152.9|2146.9|2153|2147|2152.4|2146.4|7
1621868490000|2021-05-24 15:01:30|2153|2147|2153.8|2147.8|2153.8|2147.8|2153|2147|6
1621868500000|2021-05-24 15:01:40|2154.5|2148.5|2154.6|2148.6|2154.6|2148.6|2154.5|2148.5|2
1621868510000|2021-05-24 15:01:50|2154.8|2148.8|2154.6|2148.6|2155|2149|2154.6|2148.6|3
1621868530000|2021-05-24 15:02:10|2154.5|2148.5|2154.3|2148.3|2154.5|2148.5|2154.3|2148.3|2
1621868540000|2021-05-24 15:02:20|2154.4|2148.4|2154|2148|2154.4|2148.4|2154|2148|3
1621868550000|2021-05-24 15:02:30|2153.8|2147.8|2154.1|2148.1|2154.1|2148.1|2153.8|2147.8|5
1621868560000|2021-05-24 15:02:40|2154.3|2148.3|2155|2149|2155|2149|2154.3|2148.3|4
1621868570000|2021-05-24 15:02:50|2155.3|2149.3|2155.5|2149.5|2155.5|2149.5|2155.3|2149.3|2
1621868580000|2021-05-24 15:03:00|2155.6|2149.6|2156.1|2150.1|2156.1|2150.1|2155.6|2149.6|4
1621868600000|2021-05-24 15:03:20|2155.9|2149.9|2155.4|2149.4|2155.9|2149.9|2155|2149|4
1621868610000|2021-05-24 15:03:30|2155.6|2149.6|2155.8|2149.8|2156|2150|2155.3|2149.3|7
1621868620000|2021-05-24 15:03:40|2155.6|2149.6|2156.4|2150.4|2156.4|2150.4|2155.6|2149.6|5
1621868630000|2021-05-24 15:03:50|2156.8|2150.8|2157.1|2151.1|2157.1|2151.1|2156.5|2150.5|3
1621868640000|2021-05-24 15:04:00|2156.8|2150.8|2155.5|2149.5|2156.8|2150.8|2155.5|2149.5|5
1621868650000|2021-05-24 15:04:10|2155.3|2149.3|2154.3|2148.3|2155.3|2149.3|2154.3|2148.3|4
1621868670000|2021-05-24 15:04:30|2156.5|2150.5|2156.5|2150.5|2156.5|2150.5|2156.5|2150.5|1
1621868680000|2021-05-24 15:04:40|2156.3|2150.3|2158.4|2152.4|2158.4|2152.4|2156.1|2150.1|5
1621868690000|2021-05-24 15:04:50|2158.5|2152.5|2158.4|2152.4|2159.9|2153.9|2158.4|2152.4|7
1621868700000|2021-05-24 15:05:00|2158.3|2152.3|2160.6|2154.6|2160.6|2154.6|2157.6|2151.6|8
1621868710000|2021-05-24 15:05:10|2160.5|2154.5|2163.4|2157.4|2163.8|2157.8|2160.5|2154.5|8
1621868720000|2021-05-24 15:05:20|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|1
1621868730000|2021-05-24 15:05:30|2163.8|2157.8|2160.1|2154.1|2163.8|2157.8|2160.1|2154.1|5
1621868740000|2021-05-24 15:05:40|2159.9|2153.9|2159.4|2153.4|2159.9|2153.9|2159.4|2153.4|3
1621868750000|2021-05-24 15:05:50|2159.3|2153.3|2157|2151|2159.3|2153.3|2157|2151|9
1621868760000|2021-05-24 15:06:00|2156.8|2150.8|2156.1|2150.1|2156.8|2150.8|2156|2150|5
1621868770000|2021-05-24 15:06:10|2156.4|2150.4|2156.3|2150.3|2156.9|2150.9|2156.3|2150.3|4
1621868780000|2021-05-24 15:06:20|2155.4|2149.4|2156.1|2150.1|2156.1|2150.1|2155.4|2149.4|7
1621868790000|2021-05-24 15:06:30|2156|2150|2155.8|2149.8|2156|2150|2155.8|2149.8|2
1621868800000|2021-05-24 15:06:40|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|1
1621868810000|2021-05-24 15:06:50|2155.3|2149.3|2155.3|2149.3|2155.3|2149.3|2155.3|2149.3|1
1621868820000|2021-05-24 15:07:00|2155|2149|2153.8|2147.8|2155|2149|2153.8|2147.8|6
1621868830000|2021-05-24 15:07:10|2154.1|2148.1|2153.9|2147.9|2154.1|2148.1|2153.9|2147.9|2
1621868840000|2021-05-24 15:07:20|2153.8|2147.8|2153.8|2147.8|2153.8|2147.8|2153.8|2147.8|1
1621868850000|2021-05-24 15:07:30|2153.5|2147.5|2153.8|2147.8|2153.8|2147.8|2153.3|2147.3|4
1621868870000|2021-05-24 15:07:50|2154|2148|2154|2148|2154.1|2148.1|2154|2148|3
1621868880000|2021-05-24 15:08:00|2153.8|2147.8|2152.5|2146.5|2153.8|2147.8|2152.5|2146.5|6
1621868890000|2021-05-24 15:08:10|2153.3|2147.3|2152.8|2146.8|2153.3|2147.3|2151.9|2145.9|8
1621868900000|2021-05-24 15:08:20|2152.4|2146.4|2152.4|2146.4|2152.4|2146.4|2152.4|2146.4|1
1621868910000|2021-05-24 15:08:30|2152.6|2146.6|2152|2146|2152.6|2146.6|2152|2146|4
1621868920000|2021-05-24 15:08:40|2151.9|2145.9|2150.9|2144.9|2151.9|2145.9|2150.9|2144.9|4
1621868930000|2021-05-24 15:08:50|2151.6|2145.6|2152|2146|2152|2146|2151.3|2145.3|4
1621868940000|2021-05-24 15:09:00|2151|2145|2151|2145|2151.3|2145.3|2150.9|2144.9|5
1621868950000|2021-05-24 15:09:10|2151.1|2145.1|2150.8|2144.8|2151.1|2145.1|2150.8|2144.8|3
1621868970000|2021-05-24 15:09:30|2150.5|2144.5|2149.6|2143.6|2150.5|2144.5|2149.5|2143.5|4
1621868980000|2021-05-24 15:09:40|2149|2143|2150|2144|2150|2144|2149|2143|6
1621868990000|2021-05-24 15:09:50|2149.8|2143.8|2150|2144|2150|2144|2149.8|2143.8|4
1621869000000|2021-05-24 15:10:00|2149|2143|2148.5|2142.5|2149.8|2143.8|2148.5|2142.5|9
1621869010000|2021-05-24 15:10:10|2149.5|2143.5|2146.8|2140.8|2149.5|2143.5|2143.8|2137.8|13
1621869020000|2021-05-24 15:10:20|2147|2141|2148.9|2142.9|2148.9|2142.9|2147|2141|8
1621869030000|2021-05-24 15:10:30|2149|2143|2150.8|2144.8|2150.8|2144.8|2149|2143|3
1621869050000|2021-05-24 15:10:50|2150.9|2144.9|2150.6|2144.6|2150.9|2144.9|2150.6|2144.6|2
1621869060000|2021-05-24 15:11:00|2151.8|2145.8|2151.8|2145.8|2151.8|2145.8|2151.8|2145.8|1
1621869070000|2021-05-24 15:11:10|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|1
1621869090000|2021-05-24 15:11:30|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|1
1621869100000|2021-05-24 15:11:40|2151.4|2145.4|2150.1|2144.1|2151.4|2145.4|2150.1|2144.1|3
1621869110000|2021-05-24 15:11:50|2148.8|2142.8|2148.8|2142.8|2148.9|2142.9|2148.8|2142.8|5
1621869120000|2021-05-24 15:12:00|2148.5|2142.5|2149.8|2143.8|2149.8|2143.8|2148.5|2142.5|3
1621869130000|2021-05-24 15:12:10|2149.5|2143.5|2151.9|2145.9|2151.9|2145.9|2149.5|2143.5|6
1621869140000|2021-05-24 15:12:20|2151.8|2145.8|2151|2145|2151.8|2145.8|2151|2145|3
1621869150000|2021-05-24 15:12:30|2149.3|2143.3|2148.8|2142.8|2149.8|2143.8|2148.8|2142.8|6
1621869160000|2021-05-24 15:12:40|2149.1|2143.1|2148.3|2142.3|2149.1|2143.1|2148.3|2142.3|5
1621869170000|2021-05-24 15:12:50|2148.4|2142.4|2148.8|2142.8|2148.8|2142.8|2148.4|2142.4|3
1621869190000|2021-05-24 15:13:10|2149|2143|2150.8|2144.8|2150.8|2144.8|2149|2143|5
1621869200000|2021-05-24 15:13:20|2150.6|2144.6|2150.3|2144.3|2150.6|2144.6|2150.3|2144.3|2
1621869220000|2021-05-24 15:13:40|2149.8|2143.8|2149|2143|2149.8|2143.8|2149|2143|3
1621869240000|2021-05-24 15:14:00|2148.8|2142.8|2151.1|2145.1|2151.1|2145.1|2148.8|2142.8|5
1621869250000|2021-05-24 15:14:10|2151.4|2145.4|2151.6|2145.6|2151.6|2145.6|2151.4|2145.4|2
1621869260000|2021-05-24 15:14:20|2152|2146|2152|2146|2152|2146|2152|2146|1
1621869290000|2021-05-24 15:14:50|2152.1|2146.1|2152.1|2146.1|2152.1|2146.1|2152.1|2146.1|1
1621869300000|2021-05-24 15:15:00|2151.9|2145.9|2151|2145|2151.9|2145.9|2151|2145|3
1621869310000|2021-05-24 15:15:10|2150.8|2144.8|2148.5|2142.5|2150.8|2144.8|2148.3|2142.3|6
1621869320000|2021-05-24 15:15:20|2148.1|2142.1|2148.1|2142.1|2148.5|2142.5|2148.1|2142.1|4
1621869330000|2021-05-24 15:15:30|2147.5|2141.5|2147.9|2141.9|2148.4|2142.4|2147|2141|9
1621869340000|2021-05-24 15:15:40|2147.6|2141.6|2147.3|2141.3|2147.6|2141.6|2147.3|2141.3|4
1621869350000|2021-05-24 15:15:50|2147|2141|2146.8|2140.8|2147|2141|2146.8|2140.8|2
1621869360000|2021-05-24 15:16:00|2146.3|2140.3|2146.5|2140.5|2147|2141|2146.3|2140.3|6
1621869370000|2021-05-24 15:16:10|2146.8|2140.8|2146.8|2140.8|2146.9|2140.9|2146.5|2140.5|5
1621869380000|2021-05-24 15:16:20|2146.5|2140.5|2146|2140|2146.8|2140.8|2146|2140|4
1621869390000|2021-05-24 15:16:30|2145.8|2139.8|2145|2139|2145.8|2139.8|2144.5|2138.5|4
1621869400000|2021-05-24 15:16:40|2144.8|2138.8|2144.9|2138.9|2145.5|2139.5|2143.5|2137.5|9
1621869410000|2021-05-24 15:16:50|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|2144.6|2138.6|3
1621869420000|2021-05-24 15:17:00|2144.4|2138.4|2144.6|2138.6|2144.8|2138.8|2142.8|2136.8|10
1621869430000|2021-05-24 15:17:10|2144|2138|2143.6|2137.6|2144.3|2138.3|2143.4|2137.4|8
1621869440000|2021-05-24 15:17:20|2143.8|2137.8|2143.9|2137.9|2144|2138|2143.4|2137.4|6
1621869450000|2021-05-24 15:17:30|2143.8|2137.8|2144.1|2138.1|2144.3|2138.3|2143.5|2137.5|6
1621869460000|2021-05-24 15:17:40|2144.3|2138.3|2143.5|2137.5|2144.6|2138.6|2143.5|2137.5|8
1621869470000|2021-05-24 15:17:50|2143.4|2137.4|2144|2138|2144.4|2138.4|2143.3|2137.3|5
1621869480000|2021-05-24 15:18:00|2143.9|2137.9|2144.5|2138.5|2144.5|2138.5|2143.6|2137.6|4
1621869490000|2021-05-24 15:18:10|2144.1|2138.1|2143.8|2137.8|2144.1|2138.1|2143.8|2137.8|2
1621869500000|2021-05-24 15:18:20|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|1
1621869510000|2021-05-24 15:18:30|2144.8|2138.8|2144.5|2138.5|2144.8|2138.8|2144.5|2138.5|2
1621869520000|2021-05-24 15:18:40|2145.5|2139.5|2146|2140|2146|2140|2144.8|2138.8|7
1621869530000|2021-05-24 15:18:50|2145.9|2139.9|2144.9|2138.9|2146|2140|2144.9|2138.9|6
1621869540000|2021-05-24 15:19:00|2145|2139|2143|2137|2145.8|2139.8|2143|2137|11
1621869550000|2021-05-24 15:19:10|2143.4|2137.4|2143|2137|2143.4|2137.4|2143|2137|2
1621869560000|2021-05-24 15:19:20|2144.6|2138.6|2144|2138|2144.6|2138.6|2143.8|2137.8|7
1621869570000|2021-05-24 15:19:30|2143.8|2137.8|2143.5|2137.5|2144.3|2138.3|2143.5|2137.5|5
1621869590000|2021-05-24 15:19:50|2143.3|2137.3|2144|2138|2144|2138|2142.3|2136.3|10
1621869600000|2021-05-24 15:20:00|2144.8|2138.8|2145|2139|2145|2139|2144.8|2138.8|2
1621869620000|2021-05-24 15:20:20|2145.3|2139.3|2145.4|2139.4|2145.4|2139.4|2145.3|2139.3|2
1621869630000|2021-05-24 15:20:30|2145|2139|2145.1|2139.1|2145.1|2139.1|2144.9|2138.9|3
1621869640000|2021-05-24 15:20:40|2145.3|2139.3|2145.4|2139.4|2145.4|2139.4|2145.3|2139.3|2
1621869670000|2021-05-24 15:21:10|2145.8|2139.8|2145.5|2139.5|2145.8|2139.8|2145.5|2139.5|2
1621869680000|2021-05-24 15:21:20|2146|2140|2146|2140|2146|2140|2146|2140|1
1621869720000|2021-05-24 15:22:00|2145.8|2139.8|2146|2140|2146|2140|2145.8|2139.8|2
1621869740000|2021-05-24 15:22:20|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|1
1621869750000|2021-05-24 15:22:30|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|1
1621869760000|2021-05-24 15:22:40|2147|2141|2146.3|2140.3|2147|2141|2146.3|2140.3|4
1621869780000|2021-05-24 15:23:00|2146|2140|2145.8|2139.8|2146|2140|2145.8|2139.8|2
1621869790000|2021-05-24 15:23:10|2145.3|2139.3|2143.8|2137.8|2145.3|2139.3|2143.8|2137.8|3
1621869830000|2021-05-24 15:23:50|2143.5|2137.5|2143.5|2137.5|2143.8|2137.8|2143.5|2137.5|3
1621869890000|2021-05-24 15:24:50|2143.6|2137.6|2143.6|2137.6|2143.8|2137.8|2143.6|2137.6|3
1621869910000|2021-05-24 15:25:10|2144.4|2138.4|2144.3|2138.3|2144.4|2138.4|2144.3|2138.3|2
1621869920000|2021-05-24 15:25:20|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|1
1621869930000|2021-05-24 15:25:30|2143.6|2137.6|2143.4|2137.4|2143.6|2137.6|2143.4|2137.4|2
1621869960000|2021-05-24 15:26:00|2143|2137|2143|2137|2143|2137|2142.8|2136.8|6
1621869970000|2021-05-24 15:26:10|2142.9|2136.9|2143.8|2137.8|2143.8|2137.8|2142.9|2136.9|2
1621869980000|2021-05-24 15:26:20|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|1
1621870040000|2021-05-24 15:27:20|2143.3|2137.3|2143|2137|2143.3|2137.3|2143|2137|3
1621870050000|2021-05-24 15:27:30|2142.9|2136.9|2142.9|2136.9|2142.9|2136.9|2142.9|2136.9|1
1621870100000|2021-05-24 15:28:20|2142.8|2136.8|2143|2137|2143|2137|2142.8|2136.8|2
1621870120000|2021-05-24 15:28:40|2142.8|2136.8|2142.8|2136.8|2142.8|2136.8|2142.8|2136.8|1
1621870170000|2021-05-24 15:29:30|2143|2137|2143.9|2137.9|2143.9|2137.9|2143|2137|2
1621870180000|2021-05-24 15:29:40|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|1
1621870200000|2021-05-24 15:30:00|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|1
1621870210000|2021-05-24 15:30:10|2142.9|2136.9|2142.8|2136.8|2142.9|2136.9|2142.8|2136.8|2
1621870260000|2021-05-24 15:31:00|2142.6|2136.6|2142.6|2136.6|2142.6|2136.6|2142.6|2136.6|1
1621870400000|2021-05-24 15:33:20|2142.8|2136.8|2142.5|2136.5|2142.8|2136.8|2142.5|2136.5|2
1621870410000|2021-05-24 15:33:30|2142.8|2136.8|2142.8|2136.8|2142.8|2136.8|2142.8|2136.8|1
1621870440000|2021-05-24 15:34:00|2142.6|2136.6|2142.5|2136.5|2142.6|2136.6|2142.5|2136.5|2
1621870450000|2021-05-24 15:34:10|2142.1|2136.1|2139.5|2133.5|2142.1|2136.1|2139.5|2133.5|4
1621870460000|2021-05-24 15:34:20|2139.3|2133.3|2139.5|2133.5|2139.5|2133.5|2139.3|2133.3|2
1621870470000|2021-05-24 15:34:30|2139.8|2133.8|2139.8|2133.8|2139.8|2133.8|2139.8|2133.8|1
1621870490000|2021-05-24 15:34:50|2140|2134|2140|2134|2140|2134|2140|2134|1
1621870500000|2021-05-24 15:35:00|2139.8|2133.8|2139.8|2133.8|2139.8|2133.8|2139.8|2133.8|1
1621870520000|2021-05-24 15:35:20|2140|2134|2140.4|2134.4|2140.4|2134.4|2140|2134|2
1621870530000|2021-05-24 15:35:30|2140.3|2134.3|2140.5|2134.5|2140.5|2134.5|2139.8|2133.8|4
1621870560000|2021-05-24 15:36:00|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|1
1621870590000|2021-05-24 15:36:30|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|1
1621870600000|2021-05-24 15:36:40|2140.8|2134.8|2140.8|2134.8|2140.8|2134.8|2140.8|2134.8|1
1621870640000|2021-05-24 15:37:20|2141.5|2135.5|2141.8|2135.8|2141.8|2135.8|2141.5|2135.5|2
1621870660000|2021-05-24 15:37:40|2142.8|2136.8|2142.8|2136.8|2142.8|2136.8|2142.8|2136.8|1
1621870670000|2021-05-24 15:37:50|2143.3|2137.3|2142.5|2136.5|2143.3|2137.3|2142.5|2136.5|2
1621870680000|2021-05-24 15:38:00|2142.3|2136.3|2142.3|2136.3|2142.3|2136.3|2142.3|2136.3|1
1621870690000|2021-05-24 15:38:10|2142.5|2136.5|2142.5|2136.5|2142.5|2136.5|2142.5|2136.5|1
1621870780000|2021-05-24 15:39:40|2142.8|2136.8|2142.5|2136.5|2142.8|2136.8|2142.5|2136.5|2
1621870800000|2021-05-24 15:40:00|2142.4|2136.4|2142.4|2136.4|2142.4|2136.4|2142.4|2136.4|1
1621870820000|2021-05-24 15:40:20|2142.3|2136.3|2141.8|2135.8|2142.3|2136.3|2141.8|2135.8|2
1621870890000|2021-05-24 15:41:30|2142|2136|2142|2136|2142|2136|2142|2136|1
1621870900000|2021-05-24 15:41:40|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|1
1621870910000|2021-05-24 15:41:50|2142|2136|2141.1|2135.1|2142|2136|2141|2135|5
1621870940000|2021-05-24 15:42:20|2141|2135|2140.9|2134.9|2141.1|2135.1|2140.9|2134.9|4
1621870960000|2021-05-24 15:42:40|2140.4|2134.4|2140.3|2134.3|2140.4|2134.4|2140.3|2134.3|2
1621870980000|2021-05-24 15:43:00|2140|2134|2139.6|2133.6|2140.1|2134.1|2139.6|2133.6|8
1621870990000|2021-05-24 15:43:10|2139.9|2133.9|2139.3|2133.3|2139.9|2133.9|2139.3|2133.3|3
1621871000000|2021-05-24 15:43:20|2139|2133|2139|2133|2139|2133|2138.9|2132.9|3
1621871050000|2021-05-24 15:44:10|2138.8|2132.8|2138.9|2132.9|2138.9|2132.9|2138.8|2132.8|2
1621871100000|2021-05-24 15:45:00|2139|2133|2139|2133|2139|2133|2139|2133|1
1621871110000|2021-05-24 15:45:10|2138.8|2132.8|2138.8|2132.8|2138.9|2132.9|2138.8|2132.8|3
1621871150000|2021-05-24 15:45:50|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|2138.8|2132.8|3
1621871160000|2021-05-24 15:46:00|2138.8|2132.8|2138.8|2132.8|2138.8|2132.8|2138.8|2132.8|1
1621871180000|2021-05-24 15:46:20|2138.9|2132.9|2138.8|2132.8|2138.9|2132.9|2138.8|2132.8|2
1621871220000|2021-05-24 15:47:00|2138.9|2132.9|2138.3|2132.3|2138.9|2132.9|2138.3|2132.3|2
1621871260000|2021-05-24 15:47:40|2138.5|2132.5|2137.8|2131.8|2138.5|2132.5|2137.8|2131.8|2
1621871270000|2021-05-24 15:47:50|2138.1|2132.1|2138.3|2132.3|2138.3|2132.3|2138.1|2132.1|2
1621871280000|2021-05-24 15:48:00|2138|2132|2138.3|2132.3|2138.3|2132.3|2138|2132|2
1621871290000|2021-05-24 15:48:10|2138.5|2132.5|2138.5|2132.5|2138.5|2132.5|2138.5|2132.5|1
1621871320000|2021-05-24 15:48:40|2138.8|2132.8|2138.8|2132.8|2138.8|2132.8|2138.8|2132.8|1
1621871330000|2021-05-24 15:48:50|2138.5|2132.5|2138.8|2132.8|2138.8|2132.8|2138.5|2132.5|2
1621871340000|2021-05-24 15:49:00|2138.5|2132.5|2138.3|2132.3|2138.5|2132.5|2138.3|2132.3|2
1621871350000|2021-05-24 15:49:10|2138|2132|2136.9|2130.9|2138.3|2132.3|2136.9|2130.9|7
1621871360000|2021-05-24 15:49:20|2137|2131|2137|2131|2137|2131|2137|2131|1
1621871430000|2021-05-24 15:50:30|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|2136.5|2130.5|3
1621871440000|2021-05-24 15:50:40|2137|2131|2137|2131|2137|2131|2137|2131|1
1621871700000|2021-05-24 15:55:00|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|1
1621871710000|2021-05-24 15:55:10|2137|2131|2137|2131|2137|2131|2137|2131|1
1621871720000|2021-05-24 15:55:20|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|1
1621871730000|2021-05-24 15:55:30|2138|2132|2138|2132|2138|2132|2138|2132|1
1621871750000|2021-05-24 15:55:50|2138.1|2132.1|2138.1|2132.1|2138.1|2132.1|2138.1|2132.1|1
1621871800000|2021-05-24 15:56:40|2138.3|2132.3|2138.3|2132.3|2138.3|2132.3|2138.3|2132.3|1
1621871810000|2021-05-24 15:56:50|2138.6|2132.6|2138.6|2132.6|2138.6|2132.6|2138.6|2132.6|1
1621871830000|2021-05-24 15:57:10|2138.8|2132.8|2138.9|2132.9|2138.9|2132.9|2138.8|2132.8|2
1621871840000|2021-05-24 15:57:20|2138.8|2132.8|2138.5|2132.5|2138.8|2132.8|2138.5|2132.5|2
1621871860000|2021-05-24 15:57:40|2138.3|2132.3|2138|2132|2138.3|2132.3|2138|2132|2
1621871880000|2021-05-24 15:58:00|2138.3|2132.3|2139|2133|2139|2133|2138.3|2132.3|2
1621871900000|2021-05-24 15:58:20|2138.3|2132.3|2139|2133|2139|2133|2138.3|2132.3|4
1621871940000|2021-05-24 15:59:00|2138.3|2132.3|2139|2133|2139|2133|2138.3|2132.3|2
1621871980000|2021-05-24 15:59:40|2139.3|2133.3|2139|2133|2139.3|2133.3|2139|2133|2
1621872000000|2021-05-24 16:00:00|2138.3|2132.3|2139|2133|2139|2133|2138.3|2132.3|2
1621872020000|2021-05-24 16:00:20|2138.3|2132.3|2138.3|2132.3|2138.3|2132.3|2138.3|2132.3|1
1621872050000|2021-05-24 16:00:50|2138.5|2132.5|2138.5|2132.5|2138.5|2132.5|2138.5|2132.5|1
1621872070000|2021-05-24 16:01:10|2139.3|2133.3|2139.3|2133.3|2139.3|2133.3|2139.3|2133.3|1
1621872080000|2021-05-24 16:01:20|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|1
1621872090000|2021-05-24 16:01:30|2140.8|2134.8|2140.5|2134.5|2140.8|2134.8|2140.5|2134.5|2
1621872110000|2021-05-24 16:01:50|2140.8|2134.8|2140.8|2134.8|2140.8|2134.8|2140.8|2134.8|1
1621872190000|2021-05-24 16:03:10|2141|2135|2142|2136|2142|2136|2141|2135|2
1621872200000|2021-05-24 16:03:20|2141.4|2135.4|2141.3|2135.3|2141.4|2135.4|2141.3|2135.3|2
1621872320000|2021-05-24 16:05:20|2141.8|2135.8|2142|2136|2142|2136|2141.8|2135.8|2
1621872340000|2021-05-24 16:05:40|2142.5|2136.5|2142|2136|2142.5|2136.5|2142|2136|2
1621872480000|2021-05-24 16:08:00|2142.5|2136.5|2142.5|2136.5|2142.5|2136.5|2142.5|2136.5|1
1621872680000|2021-05-24 16:11:20|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|1
1621872940000|2021-05-24 16:15:40|2141.8|2135.8|2141.8|2135.8|2141.8|2135.8|2141.8|2135.8|1
1621872950000|2021-05-24 16:15:50|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|1
1621872960000|2021-05-24 16:16:00|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|1
1621872970000|2021-05-24 16:16:10|2141.6|2135.6|2141.5|2135.5|2141.6|2135.6|2141.5|2135.5|2
1621872990000|2021-05-24 16:16:30|2141.8|2135.8|2141.9|2135.9|2141.9|2135.9|2141.8|2135.8|2
1621873100000|2021-05-24 16:18:20|2142|2136|2142|2136|2142|2136|2142|2136|1
1621873160000|2021-05-24 16:19:20|2142.3|2136.3|2142|2136|2142.3|2136.3|2142|2136|2
1621873220000|2021-05-24 16:20:20|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|1
1621873380000|2021-05-24 16:23:00|2141.8|2135.8|2141.8|2135.8|2141.8|2135.8|2141.8|2135.8|1
1621873480000|2021-05-24 16:24:40|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|1
1621873550000|2021-05-24 16:25:50|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|1
1621873600000|2021-05-24 16:26:40|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|1
1621873660000|2021-05-24 16:27:40|2141.8|2135.8|2141.8|2135.8|2141.8|2135.8|2141.8|2135.8|1
1621873670000|2021-05-24 16:27:50|2142|2136|2142|2136|2142|2136|2142|2136|1
1621873810000|2021-05-24 16:30:10|2141|2135|2140.8|2134.8|2141|2135|2140.8|2134.8|2
1621873880000|2021-05-24 16:31:20|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|1
1621873970000|2021-05-24 16:32:50|2141.3|2135.3|2142|2136|2142|2136|2141.3|2135.3|2
1621874040000|2021-05-24 16:34:00|2140.8|2134.8|2140.8|2134.8|2140.8|2134.8|2140.8|2134.8|1
1621874130000|2021-05-24 16:35:30|2142|2136|2142|2136|2142|2136|2142|2136|1
1621874140000|2021-05-24 16:35:40|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|1
1621874150000|2021-05-24 16:35:50|2142|2136|2142|2136|2142|2136|2140.9|2134.9|4
1621874160000|2021-05-24 16:36:00|2141.6|2135.6|2141.8|2135.8|2141.8|2135.8|2141.6|2135.6|2
1621874170000|2021-05-24 16:36:10|2141.6|2135.6|2142|2136|2142|2136|2141.6|2135.6|2
1621874180000|2021-05-24 16:36:20|2141.8|2135.8|2141.8|2135.8|2141.8|2135.8|2141.8|2135.8|1
1621874190000|2021-05-24 16:36:30|2142|2136|2142|2136|2142|2136|2142|2136|1
1621874200000|2021-05-24 16:36:40|2141.6|2135.6|2142.3|2136.3|2142.3|2136.3|2141.6|2135.6|2
1621874210000|2021-05-24 16:36:50|2142.5|2136.5|2141.6|2135.6|2142.5|2136.5|2141.6|2135.6|3
1621874310000|2021-05-24 16:38:30|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|1
1621874320000|2021-05-24 16:38:40|2144|2138|2143.9|2137.9|2144|2138|2143.9|2137.9|4
1621874330000|2021-05-24 16:38:50|2144|2138|2144|2138|2144|2138|2144|2138|1
1621874350000|2021-05-24 16:39:10|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|1
1621874380000|2021-05-24 16:39:40|2141.8|2135.8|2141.8|2135.8|2141.8|2135.8|2141.8|2135.8|1
1621874390000|2021-05-24 16:39:50|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|1
1621874410000|2021-05-24 16:40:10|2142|2136|2143.9|2137.9|2143.9|2137.9|2142|2136|2
1621874430000|2021-05-24 16:40:30|2143.8|2137.8|2143.6|2137.6|2143.8|2137.8|2143.6|2137.6|2
1621874460000|2021-05-24 16:41:00|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|1
1621874530000|2021-05-24 16:42:10|2143|2137|2143|2137|2143|2137|2143|2137|1
1621874560000|2021-05-24 16:42:40|2142.8|2136.8|2141.8|2135.8|2142.8|2136.8|2141.6|2135.6|3
1621874570000|2021-05-24 16:42:50|2142.1|2136.1|2142.1|2136.1|2142.1|2136.1|2142.1|2136.1|1
1621874580000|2021-05-24 16:43:00|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|1
1621874600000|2021-05-24 16:43:20|2144|2138|2144|2138|2144|2138|2144|2138|1
1621874670000|2021-05-24 16:44:30|2144.3|2138.3|2144|2138|2144.3|2138.3|2144|2138|2
1621874800000|2021-05-24 16:46:40|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|1
1621874860000|2021-05-24 16:47:40|2144|2138|2144|2138|2144|2138|2144|2138|1
1621874970000|2021-05-24 16:49:30|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|1
1621874990000|2021-05-24 16:49:50|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|1
1621875000000|2021-05-24 16:50:00|2143.9|2137.9|2144|2138|2144|2138|2143.9|2137.9|2
1621875040000|2021-05-24 16:50:40|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|1
1621875120000|2021-05-24 16:52:00|2145|2139|2145|2139|2145|2139|2145|2139|1
1621875180000|2021-05-24 16:53:00|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|1
1621875190000|2021-05-24 16:53:10|2147.3|2141.3|2147.8|2141.8|2147.8|2141.8|2147.3|2141.3|3
1621875220000|2021-05-24 16:53:40|2148|2142|2148|2142|2148|2142|2147.8|2141.8|3
1621875230000|2021-05-24 16:53:50|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|1
1621875240000|2021-05-24 16:54:00|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|1
1621875250000|2021-05-24 16:54:10|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|1
1621875290000|2021-05-24 16:54:50|2147.6|2141.6|2147.6|2141.6|2147.6|2141.6|2147.6|2141.6|1
1621875330000|2021-05-24 16:55:30|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|1
1621875350000|2021-05-24 16:55:50|2147.6|2141.6|2147.6|2141.6|2147.6|2141.6|2147.6|2141.6|1
1621875540000|2021-05-24 16:59:00|2147.5|2141.5|2147.3|2141.3|2147.6|2141.6|2147.1|2141.1|4
1621875550000|2021-05-24 16:59:10|2147.6|2141.6|2145.1|2139.1|2147.6|2141.6|2145.1|2139.1|5
1621900920000|2021-05-25 00:02:00|2140.3|2134.3|2140.3|2134.3|2140.3|2134.3|2140.3|2134.3|1
1621901210000|2021-05-25 00:06:50|2141.5|2135.5|2143|2137|2143|2137|2141.5|2135.5|2
1621901220000|2021-05-25 00:07:00|2143.1|2137.1|2143.1|2137.1|2143.1|2137.1|2143.1|2137.1|1
1621901270000|2021-05-25 00:07:50|2143.4|2137.4|2143.9|2137.9|2144|2138|2143.4|2137.4|3
1621901280000|2021-05-25 00:08:00|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|1
1621901320000|2021-05-25 00:08:40|2143.9|2137.9|2144.4|2138.4|2144.4|2138.4|2143.9|2137.9|2
1621901370000|2021-05-25 00:09:30|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|1
1621901380000|2021-05-25 00:09:40|2144.4|2138.4|2144.4|2138.4|2144.4|2138.4|2144.4|2138.4|1
1621901640000|2021-05-25 00:14:00|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|1
1621901830000|2021-05-25 00:17:10|2145.4|2139.4|2147.6|2141.6|2147.6|2141.6|2145.4|2139.4|4
1621901870000|2021-05-25 00:17:50|2148|2142|2148.4|2142.4|2148.4|2142.4|2148|2142|2
1621901950000|2021-05-25 00:19:10|2148|2142|2147.9|2141.9|2148|2142|2147.9|2141.9|2
1621901960000|2021-05-25 00:19:20|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|1
1621902190000|2021-05-25 00:23:10|2147.3|2141.3|2146.9|2140.9|2147.3|2141.3|2146.9|2140.9|2
1621903860000|2021-05-25 00:51:00|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|1
1621903900000|2021-05-25 00:51:40|2146.4|2140.4|2146.3|2140.3|2146.4|2140.4|2146.3|2140.3|2
1621903910000|2021-05-25 00:51:50|2146.1|2140.1|2145.9|2139.9|2146.1|2140.1|2145.9|2139.9|2
1621903920000|2021-05-25 00:52:00|2145.6|2139.6|2145.5|2139.5|2145.6|2139.6|2145.5|2139.5|2
1621904150000|2021-05-25 00:55:50|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|2144.9|2138.9|6
1621904160000|2021-05-25 00:56:00|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|1
1621904170000|2021-05-25 00:56:10|2144.6|2138.6|2144.4|2138.4|2144.6|2138.6|2144.4|2138.4|2
1621904210000|2021-05-25 00:56:50|2144.1|2138.1|2143.8|2137.8|2144.1|2138.1|2143.8|2137.8|2
1621904260000|2021-05-25 00:57:40|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|1
1621904290000|2021-05-25 00:58:10|2143.4|2137.4|2143.9|2137.9|2143.9|2137.9|2143.4|2137.4|2
1621904400000|2021-05-25 01:00:00|2143.6|2137.6|2143.4|2137.4|2143.6|2137.6|2143.4|2137.4|2
1621904410000|2021-05-25 01:00:10|2143.5|2137.5|2142.9|2136.9|2143.5|2137.5|2142.9|2136.9|2
1621904420000|2021-05-25 01:00:20|2143|2137|2142|2136|2143.1|2137.1|2140.8|2134.8|14
1621904430000|2021-05-25 01:00:30|2142.1|2136.1|2141.1|2135.1|2142.4|2136.4|2141.1|2135.1|4
1621904510000|2021-05-25 01:01:50|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|1
1621904520000|2021-05-25 01:02:00|2140.4|2134.4|2139.9|2133.9|2140.4|2134.4|2139.6|2133.6|3
1621904570000|2021-05-25 01:02:50|2140|2134|2139.1|2133.1|2140|2134|2138.9|2132.9|4
1621904580000|2021-05-25 01:03:00|2138.9|2132.9|2139.4|2133.4|2139.4|2133.4|2138.9|2132.9|4
1621904590000|2021-05-25 01:03:10|2138.8|2132.8|2138.4|2132.4|2138.8|2132.8|2138.4|2132.4|2
1621904600000|2021-05-25 01:03:20|2137.4|2131.4|2137.1|2131.1|2137.4|2131.4|2137|2131|7
1621904610000|2021-05-25 01:03:30|2138|2132|2137.9|2131.9|2138.1|2132.1|2137.9|2131.9|3
1621904620000|2021-05-25 01:03:40|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|2136.9|2130.9|3
1621904630000|2021-05-25 01:03:50|2137.3|2131.3|2135.9|2129.9|2137.3|2131.3|2135.9|2129.9|6
1621904640000|2021-05-25 01:04:00|2135.6|2129.6|2136.6|2130.6|2136.6|2130.6|2135.6|2129.6|3
1621904650000|2021-05-25 01:04:10|2135.8|2129.8|2135.5|2129.5|2135.8|2129.8|2135.5|2129.5|2
1621904660000|2021-05-25 01:04:20|2134.9|2128.9|2134.6|2128.6|2134.9|2128.9|2134.6|2128.6|2
1621904670000|2021-05-25 01:04:30|2134.4|2128.4|2134.8|2128.8|2134.8|2128.8|2134.4|2128.4|3
1621904680000|2021-05-25 01:04:40|2134.6|2128.6|2135.4|2129.4|2135.4|2129.4|2134.6|2128.6|3
1621904690000|2021-05-25 01:04:50|2135.6|2129.6|2136.5|2130.5|2136.5|2130.5|2135.6|2129.6|2
1621904700000|2021-05-25 01:05:00|2137.9|2131.9|2137.9|2131.9|2137.9|2131.9|2137.9|2131.9|1
1621904720000|2021-05-25 01:05:20|2139|2133|2139.1|2133.1|2139.1|2133.1|2138.9|2132.9|3
1621904740000|2021-05-25 01:05:40|2138.9|2132.9|2136.5|2130.5|2138.9|2132.9|2136.5|2130.5|4
1621904760000|2021-05-25 01:06:00|2137.4|2131.4|2138.3|2132.3|2138.3|2132.3|2135.5|2129.5|6
1621904770000|2021-05-25 01:06:10|2138|2132|2137.1|2131.1|2138|2132|2137.1|2131.1|3
1621904780000|2021-05-25 01:06:20|2136.9|2130.9|2136.5|2130.5|2136.9|2130.9|2136.5|2130.5|2
1621904790000|2021-05-25 01:06:30|2136.1|2130.1|2136.3|2130.3|2136.3|2130.3|2135.9|2129.9|3
1621904810000|2021-05-25 01:06:50|2136|2130|2136.1|2130.1|2136.1|2130.1|2136|2130|2
1621904830000|2021-05-25 01:07:10|2135.8|2129.8|2135.8|2129.8|2135.8|2129.8|2135.8|2129.8|1
1621904840000|2021-05-25 01:07:20|2135.6|2129.6|2135.6|2129.6|2135.6|2129.6|2135.6|2129.6|1
1621904850000|2021-05-25 01:07:30|2135.1|2129.1|2135|2129|2135.1|2129.1|2134.6|2128.6|5
1621904870000|2021-05-25 01:07:50|2134.8|2128.8|2134.5|2128.5|2134.8|2128.8|2134.5|2128.5|2
1621904880000|2021-05-25 01:08:00|2134.6|2128.6|2135|2129|2135|2129|2134.6|2128.6|2
1621904900000|2021-05-25 01:08:20|2135.3|2129.3|2135.3|2129.3|2135.3|2129.3|2135.3|2129.3|1
1621904910000|2021-05-25 01:08:30|2135.4|2129.4|2135.4|2129.4|2135.4|2129.4|2135.4|2129.4|1
1621904930000|2021-05-25 01:08:50|2139|2133|2139.1|2133.1|2139.1|2133.1|2138.8|2132.8|4
1621904940000|2021-05-25 01:09:00|2138.9|2132.9|2139.4|2133.4|2139.6|2133.6|2138.9|2132.9|6
1621904950000|2021-05-25 01:09:10|2139.3|2133.3|2139.3|2133.3|2139.3|2133.3|2139.1|2133.1|3
1621904960000|2021-05-25 01:09:20|2139|2133|2139.6|2133.6|2139.6|2133.6|2137.9|2131.9|9
1621904970000|2021-05-25 01:09:30|2139.9|2133.9|2139.6|2133.6|2140|2134|2139.6|2133.6|6
1621904990000|2021-05-25 01:09:50|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|1
1621905000000|2021-05-25 01:10:00|2139.6|2133.6|2139.4|2133.4|2139.6|2133.6|2139.4|2133.4|2
1621905040000|2021-05-25 01:10:40|2139|2133|2139.9|2133.9|2139.9|2133.9|2139|2133|2
1621905060000|2021-05-25 01:11:00|2140.5|2134.5|2142.1|2136.1|2142.1|2136.1|2140.5|2134.5|5
1621905070000|2021-05-25 01:11:10|2141.9|2135.9|2143.8|2137.8|2143.9|2137.9|2141.9|2135.9|10
1621905110000|2021-05-25 01:11:50|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|1
1621905120000|2021-05-25 01:12:00|2144|2138|2144.4|2138.4|2144.6|2138.6|2143.8|2137.8|6
1621905130000|2021-05-25 01:12:10|2143.8|2137.8|2144.4|2138.4|2144.4|2138.4|2143.8|2137.8|6
1621905140000|2021-05-25 01:12:20|2144.1|2138.1|2144.6|2138.6|2144.6|2138.6|2143.8|2137.8|4
1621905160000|2021-05-25 01:12:40|2144.3|2138.3|2144.4|2138.4|2144.4|2138.4|2144.3|2138.3|2
1621905200000|2021-05-25 01:13:20|2144.3|2138.3|2144.1|2138.1|2144.3|2138.3|2144.1|2138.1|2
1621905220000|2021-05-25 01:13:40|2144.3|2138.3|2144.4|2138.4|2144.4|2138.4|2144.3|2138.3|2
1621905270000|2021-05-25 01:14:30|2144.6|2138.6|2144.4|2138.4|2144.6|2138.6|2144.4|2138.4|2
1621905280000|2021-05-25 01:14:40|2144.6|2138.6|2145.1|2139.1|2145.1|2139.1|2144.6|2138.6|2
1621905320000|2021-05-25 01:15:20|2144.9|2138.9|2144.6|2138.6|2144.9|2138.9|2144.6|2138.6|2
1621905410000|2021-05-25 01:16:50|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|2143.4|2137.4|3
1621905420000|2021-05-25 01:17:00|2144.1|2138.1|2144.6|2138.6|2145|2139|2144.1|2138.1|7
1621905430000|2021-05-25 01:17:10|2143.6|2137.6|2144.4|2138.4|2144.4|2138.4|2143.4|2137.4|4
1621905440000|2021-05-25 01:17:20|2144.1|2138.1|2144.3|2138.3|2144.3|2138.3|2144.1|2138.1|2
1621905470000|2021-05-25 01:17:50|2144.6|2138.6|2144.3|2138.3|2145.4|2139.4|2144.1|2138.1|11
1621905500000|2021-05-25 01:18:20|2144.6|2138.6|2144.6|2138.6|2144.9|2138.9|2144.6|2138.6|3
1621905510000|2021-05-25 01:18:30|2144.5|2138.5|2144.5|2138.5|2144.6|2138.6|2144.4|2138.4|4
1621905530000|2021-05-25 01:18:50|2145.4|2139.4|2144.9|2138.9|2145.4|2139.4|2144.6|2138.6|4
1621905540000|2021-05-25 01:19:00|2145.1|2139.1|2144.9|2138.9|2145.1|2139.1|2144.6|2138.6|4
1621905550000|2021-05-25 01:19:10|2144.6|2138.6|2144.9|2138.9|2144.9|2138.9|2144.6|2138.6|2
1621905580000|2021-05-25 01:19:40|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|1
1621905640000|2021-05-25 01:20:40|2144.4|2138.4|2144.4|2138.4|2144.4|2138.4|2144.4|2138.4|1
1621905690000|2021-05-25 01:21:30|2145.1|2139.1|2144.9|2138.9|2145.1|2139.1|2144.6|2138.6|4
1621905800000|2021-05-25 01:23:20|2146.1|2140.1|2146.6|2140.6|2146.6|2140.6|2146.1|2140.1|2
1621905850000|2021-05-25 01:24:10|2145.8|2139.8|2146|2140|2146|2140|2145.8|2139.8|3
1621905860000|2021-05-25 01:24:20|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|1
1621905890000|2021-05-25 01:24:50|2146.4|2140.4|2145.6|2139.6|2146.4|2140.4|2145.6|2139.6|2
1621906040000|2021-05-25 01:27:20|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|2145.6|2139.6|3
1621906050000|2021-05-25 01:27:30|2146.9|2140.9|2146|2140|2146.9|2140.9|2146|2140|3
1621906060000|2021-05-25 01:27:40|2146.3|2140.3|2146|2140|2146.3|2140.3|2146|2140|2
1621906080000|2021-05-25 01:28:00|2146.3|2140.3|2146.5|2140.5|2147.1|2141.1|2146|2140|9
1621906090000|2021-05-25 01:28:10|2146.1|2140.1|2146.3|2140.3|2147|2141|2146.1|2140.1|5
1621906100000|2021-05-25 01:28:20|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|1
1621906140000|2021-05-25 01:29:00|2146.5|2140.5|2146.1|2140.1|2146.5|2140.5|2146|2140|6
1621906190000|2021-05-25 01:29:50|2147.1|2141.1|2147.3|2141.3|2147.3|2141.3|2147.1|2141.1|2
1621906200000|2021-05-25 01:30:00|2146.6|2140.6|2146.1|2140.1|2146.6|2140.6|2146.1|2140.1|2
1621906220000|2021-05-25 01:30:20|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|1
1621906230000|2021-05-25 01:30:30|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|2143.9|2137.9|13
1621906240000|2021-05-25 01:30:40|2144.9|2138.9|2142.1|2136.1|2144.9|2138.9|2142.1|2136.1|7
1621906250000|2021-05-25 01:30:50|2143|2137|2142.4|2136.4|2143|2137|2142.4|2136.4|7
1621906260000|2021-05-25 01:31:00|2142.6|2136.6|2142.4|2136.4|2142.6|2136.6|2142.4|2136.4|6
1621906270000|2021-05-25 01:31:10|2142.6|2136.6|2142.6|2136.6|2142.6|2136.6|2142.4|2136.4|3
1621906280000|2021-05-25 01:31:20|2142.9|2136.9|2142.9|2136.9|2142.9|2136.9|2142.9|2136.9|1
1621906290000|2021-05-25 01:31:30|2143|2137|2144.1|2138.1|2144.1|2138.1|2143|2137|4
1621906300000|2021-05-25 01:31:40|2144|2138|2144.1|2138.1|2144.1|2138.1|2144|2138|2
1621906310000|2021-05-25 01:31:50|2144.4|2138.4|2144.1|2138.1|2144.4|2138.4|2144.1|2138.1|2
1621906420000|2021-05-25 01:33:40|2144.4|2138.4|2145.6|2139.6|2145.6|2139.6|2144.4|2138.4|9
1621906440000|2021-05-25 01:34:00|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|2145.6|2139.6|3
1621906450000|2021-05-25 01:34:10|2145.6|2139.6|2145.6|2139.6|2145.9|2139.9|2145.6|2139.6|3
1621906470000|2021-05-25 01:34:30|2145.9|2139.9|2146.1|2140.1|2146.1|2140.1|2145.6|2139.6|5
1621906480000|2021-05-25 01:34:40|2145.6|2139.6|2146.1|2140.1|2146.4|2140.4|2145.6|2139.6|5
1621906520000|2021-05-25 01:35:20|2146.4|2140.4|2147.1|2141.1|2147.1|2141.1|2146.1|2140.1|4
1621906530000|2021-05-25 01:35:30|2147|2141|2146.5|2140.5|2147|2141|2146.5|2140.5|2
1621906590000|2021-05-25 01:36:30|2146.3|2140.3|2145.9|2139.9|2146.3|2140.3|2145.9|2139.9|3
1621906630000|2021-05-25 01:37:10|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|1
1621906650000|2021-05-25 01:37:30|2146.6|2140.6|2146.6|2140.6|2146.8|2140.8|2146.1|2140.1|4
1621906660000|2021-05-25 01:37:40|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|2146.1|2140.1|3
1621906670000|2021-05-25 01:37:50|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|1
1621906690000|2021-05-25 01:38:10|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|1
1621906700000|2021-05-25 01:38:20|2146.1|2140.1|2146.4|2140.4|2146.4|2140.4|2146.1|2140.1|4
1621906710000|2021-05-25 01:38:30|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|1
1621906750000|2021-05-25 01:39:10|2147|2141|2147.1|2141.1|2147.1|2141.1|2147|2141|2
1621906770000|2021-05-25 01:39:30|2146.4|2140.4|2146.3|2140.3|2146.4|2140.4|2146.1|2140.1|3
1621906790000|2021-05-25 01:39:50|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|1
1621906800000|2021-05-25 01:40:00|2146.6|2140.6|2147|2141|2147|2141|2146.4|2140.4|3
1621906820000|2021-05-25 01:40:20|2147.1|2141.1|2146.6|2140.6|2147.1|2141.1|2146.4|2140.4|4
1621906840000|2021-05-25 01:40:40|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|1
1621906850000|2021-05-25 01:40:50|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|1
1621906940000|2021-05-25 01:42:20|2147.1|2141.1|2146.1|2140.1|2147.1|2141.1|2146.1|2140.1|2
1621906970000|2021-05-25 01:42:50|2145.8|2139.8|2145.6|2139.6|2145.8|2139.8|2145.6|2139.6|2
1621907020000|2021-05-25 01:43:40|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|1
1621907030000|2021-05-25 01:43:50|2145.6|2139.6|2145.6|2139.6|2145.9|2139.9|2145.6|2139.6|3
1621907040000|2021-05-25 01:44:00|2145.9|2139.9|2145.8|2139.8|2146.1|2140.1|2145.6|2139.6|5
1621907050000|2021-05-25 01:44:10|2145.9|2139.9|2146.1|2140.1|2146.6|2140.6|2145.8|2139.8|7
1621907060000|2021-05-25 01:44:20|2145.9|2139.9|2146|2140|2146.1|2140.1|2145.8|2139.8|6
1621907070000|2021-05-25 01:44:30|2146.1|2140.1|2146|2140|2146.1|2140.1|2146|2140|2
1621907090000|2021-05-25 01:44:50|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|1
1621907100000|2021-05-25 01:45:00|2145.9|2139.9|2145.9|2139.9|2146.1|2140.1|2145.9|2139.9|3
1621907130000|2021-05-25 01:45:30|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|1
1621907160000|2021-05-25 01:46:00|2146|2140|2145.9|2139.9|2146|2140|2145.9|2139.9|2
1621907300000|2021-05-25 01:48:20|2146.6|2140.6|2145.9|2139.9|2146.6|2140.6|2145.9|2139.9|2
1621907320000|2021-05-25 01:48:40|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|1
1621907410000|2021-05-25 01:50:10|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|1
1621907530000|2021-05-25 01:52:10|2146.1|2140.1|2145.9|2139.9|2146.1|2140.1|2145.9|2139.9|2
1621907590000|2021-05-25 01:53:10|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|1
1621907630000|2021-05-25 01:53:50|2147.6|2141.6|2148.3|2142.3|2148.3|2142.3|2147.6|2141.6|2
1621907650000|2021-05-25 01:54:10|2148.6|2142.6|2148.8|2142.8|2148.9|2142.9|2148.6|2142.6|3
1621907690000|2021-05-25 01:54:50|2148.6|2142.6|2148.6|2142.6|2148.6|2142.6|2148.6|2142.6|1
1621907810000|2021-05-25 01:56:50|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|1
1621907860000|2021-05-25 01:57:40|2148.6|2142.6|2148.6|2142.6|2148.6|2142.6|2148.6|2142.6|1
1621908010000|2021-05-25 02:00:10|2148.1|2142.1|2148.1|2142.1|2148.1|2142.1|2148.1|2142.1|1
1621908070000|2021-05-25 02:01:10|2147.9|2141.9|2147.4|2141.4|2147.9|2141.9|2147.4|2141.4|2
1621908080000|2021-05-25 02:01:20|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|1
1621908090000|2021-05-25 02:01:30|2147.4|2141.4|2146.9|2140.9|2147.4|2141.4|2146.8|2140.8|9
1621908110000|2021-05-25 02:01:50|2147.1|2141.1|2146.8|2140.8|2147.1|2141.1|2146.4|2140.4|6
1621908120000|2021-05-25 02:02:00|2146.9|2140.9|2146.6|2140.6|2146.9|2140.9|2146.6|2140.6|2
1621908140000|2021-05-25 02:02:20|2146.8|2140.8|2146.1|2140.1|2146.9|2140.9|2146.1|2140.1|6
1621908150000|2021-05-25 02:02:30|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|1
1621908180000|2021-05-25 02:03:00|2146.8|2140.8|2147.4|2141.4|2147.4|2141.4|2146.1|2140.1|12
1621908190000|2021-05-25 02:03:10|2147.3|2141.3|2146.9|2140.9|2147.5|2141.5|2146.9|2140.9|5
1621908210000|2021-05-25 02:03:30|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|1
1621908240000|2021-05-25 02:04:00|2147.3|2141.3|2147.5|2141.5|2147.6|2141.6|2147.3|2141.3|6
1621908250000|2021-05-25 02:04:10|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|1
1621908260000|2021-05-25 02:04:20|2147.5|2141.5|2147.4|2141.4|2147.5|2141.5|2147.4|2141.4|2
1621908270000|2021-05-25 02:04:30|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|1
1621908290000|2021-05-25 02:04:50|2147.3|2141.3|2147.5|2141.5|2147.6|2141.6|2147.3|2141.3|5
1621908300000|2021-05-25 02:05:00|2147.6|2141.6|2147.6|2141.6|2147.6|2141.6|2147.5|2141.5|3
1621908310000|2021-05-25 02:05:10|2147.9|2141.9|2147.6|2141.6|2147.9|2141.9|2147.6|2141.6|6
1621908380000|2021-05-25 02:06:20|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|1
1621908390000|2021-05-25 02:06:30|2147.6|2141.6|2147.6|2141.6|2147.6|2141.6|2147.5|2141.5|3
1621908430000|2021-05-25 02:07:10|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|1
1621908440000|2021-05-25 02:07:20|2147.6|2141.6|2147.4|2141.4|2147.6|2141.6|2147.4|2141.4|4
1621908480000|2021-05-25 02:08:00|2147.6|2141.6|2146.9|2140.9|2147.6|2141.6|2145.6|2139.6|13
1621908490000|2021-05-25 02:08:10|2146.6|2140.6|2147|2141|2147.3|2141.3|2146.6|2140.6|7
1621908500000|2021-05-25 02:08:20|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|1
1621908510000|2021-05-25 02:08:30|2147.4|2141.4|2147.3|2141.3|2147.4|2141.4|2147.3|2141.3|2
1621908520000|2021-05-25 02:08:40|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|1
1621908530000|2021-05-25 02:08:50|2147.1|2141.1|2147.4|2141.4|2147.4|2141.4|2146.4|2140.4|8
1621908540000|2021-05-25 02:09:00|2147.1|2141.1|2147.4|2141.4|2147.4|2141.4|2147.1|2141.1|2
1621908550000|2021-05-25 02:09:10|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|1
1621908570000|2021-05-25 02:09:30|2147.4|2141.4|2147.3|2141.3|2147.4|2141.4|2147.3|2141.3|2
1621908600000|2021-05-25 02:10:00|2147.4|2141.4|2147.6|2141.6|2147.6|2141.6|2147.4|2141.4|2
1621908610000|2021-05-25 02:10:10|2147.9|2141.9|2147.6|2141.6|2147.9|2141.9|2147.6|2141.6|2
1621908660000|2021-05-25 02:11:00|2147.5|2141.5|2147.6|2141.6|2147.6|2141.6|2147.5|2141.5|2
1621908670000|2021-05-25 02:11:10|2147.5|2141.5|2147.6|2141.6|2147.6|2141.6|2147.5|2141.5|2
1621908770000|2021-05-25 02:12:50|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|1
1621908790000|2021-05-25 02:13:10|2147.6|2141.6|2147.3|2141.3|2147.6|2141.6|2147.3|2141.3|2
1621908800000|2021-05-25 02:13:20|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|1
1621908850000|2021-05-25 02:14:10|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|1
1621909070000|2021-05-25 02:17:50|2147.4|2141.4|2147.5|2141.5|2147.5|2141.5|2147.1|2141.1|5
1621909360000|2021-05-25 02:22:40|2147.1|2141.1|2146.9|2140.9|2147.1|2141.1|2146.9|2140.9|2
1621909420000|2021-05-25 02:23:40|2147.1|2141.1|2147.4|2141.4|2147.4|2141.4|2147.1|2141.1|2
1621909650000|2021-05-25 02:27:30|2147.1|2141.1|2147.4|2141.4|2147.4|2141.4|2147.1|2141.1|2
1621909670000|2021-05-25 02:27:50|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|1
1621909720000|2021-05-25 02:28:40|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|1
1621909820000|2021-05-25 02:30:20|2147.6|2141.6|2148.9|2142.9|2148.9|2142.9|2147.6|2141.6|4
1621909850000|2021-05-25 02:30:50|2148.6|2142.6|2148.6|2142.6|2148.9|2142.9|2148.6|2142.6|3
1621909860000|2021-05-25 02:31:00|2148.9|2142.9|2148.9|2142.9|2149|2143|2148.9|2142.9|3
1621909880000|2021-05-25 02:31:20|2149|2143|2149|2143|2149|2143|2149|2143|1
1621909890000|2021-05-25 02:31:30|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|1
1621909920000|2021-05-25 02:32:00|2149|2143|2149|2143|2149|2143|2149|2143|1
1621909930000|2021-05-25 02:32:10|2148.9|2142.9|2149|2143|2149|2143|2148.9|2142.9|2
1621909940000|2021-05-25 02:32:20|2148.6|2142.6|2148.6|2142.6|2148.6|2142.6|2148.6|2142.6|1
1621909950000|2021-05-25 02:32:30|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|1
1621909960000|2021-05-25 02:32:40|2149|2143|2149|2143|2149|2143|2148.9|2142.9|3
1621910070000|2021-05-25 02:34:30|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|1
1621910080000|2021-05-25 02:34:40|2149|2143|2148.9|2142.9|2149|2143|2148.9|2142.9|2
1621910100000|2021-05-25 02:35:00|2149|2143|2148.9|2142.9|2149|2143|2148.9|2142.9|2
1621910110000|2021-05-25 02:35:10|2149|2143|2148.9|2142.9|2149|2143|2148.9|2142.9|2
1621910120000|2021-05-25 02:35:20|2149|2143|2149|2143|2149|2143|2149|2143|1
1621910130000|2021-05-25 02:35:30|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|1
1621910140000|2021-05-25 02:35:40|2149|2143|2149|2143|2149|2143|2148.9|2142.9|3
1621910160000|2021-05-25 02:36:00|2149.3|2143.3|2149.9|2143.9|2149.9|2143.9|2149.3|2143.3|4
1621910170000|2021-05-25 02:36:10|2149.6|2143.6|2149.4|2143.4|2149.9|2143.9|2149.4|2143.4|3
1621910180000|2021-05-25 02:36:20|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|1
1621910190000|2021-05-25 02:36:30|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|1
1621910200000|2021-05-25 02:36:40|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|1
1621910220000|2021-05-25 02:37:00|2149.9|2143.9|2149.4|2143.4|2149.9|2143.9|2149.4|2143.4|2
1621910230000|2021-05-25 02:37:10|2149.1|2143.1|2149.4|2143.4|2149.4|2143.4|2149.1|2143.1|2
1621910240000|2021-05-25 02:37:20|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|1
1621910250000|2021-05-25 02:37:30|2149|2143|2149.8|2143.8|2149.8|2143.8|2149|2143|3
1621910310000|2021-05-25 02:38:30|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|1
1621910350000|2021-05-25 02:39:10|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|1
1621910400000|2021-05-25 02:40:00|2150.4|2144.4|2150.4|2144.4|2150.4|2144.4|2150.4|2144.4|1
1621910520000|2021-05-25 02:42:00|2150.6|2144.6|2150.6|2144.6|2150.6|2144.6|2150.6|2144.6|1
1621910530000|2021-05-25 02:42:10|2149.8|2143.8|2150.5|2144.5|2150.5|2144.5|2149.8|2143.8|3
1621910540000|2021-05-25 02:42:20|2150.4|2144.4|2150.9|2144.9|2150.9|2144.9|2150.4|2144.4|4
1621910550000|2021-05-25 02:42:30|2150.8|2144.8|2150.8|2144.8|2150.8|2144.8|2150.8|2144.8|1
1621910560000|2021-05-25 02:42:40|2150.9|2144.9|2150.8|2144.8|2150.9|2144.9|2150.8|2144.8|2
1621910590000|2021-05-25 02:43:10|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|2150.6|2144.6|3
1621910600000|2021-05-25 02:43:20|2150.6|2144.6|2150.6|2144.6|2150.6|2144.6|2150.6|2144.6|1
1621910640000|2021-05-25 02:44:00|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|1
1621910650000|2021-05-25 02:44:10|2150.6|2144.6|2150.6|2144.6|2150.6|2144.6|2150.6|2144.6|1
1621910660000|2021-05-25 02:44:20|2150.9|2144.9|2150.6|2144.6|2150.9|2144.9|2150.6|2144.6|4
1621910680000|2021-05-25 02:44:40|2150.9|2144.9|2151.1|2145.1|2151.1|2145.1|2150.9|2144.9|2
1621910690000|2021-05-25 02:44:50|2151.3|2145.3|2152.9|2146.9|2153|2147|2151.3|2145.3|4
1621910740000|2021-05-25 02:45:40|2153.4|2147.4|2153.6|2147.6|2153.6|2147.6|2153.4|2147.4|2
1621910820000|2021-05-25 02:47:00|2153.1|2147.1|2153.4|2147.4|2153.6|2147.6|2153.1|2147.1|5
1621910830000|2021-05-25 02:47:10|2153.6|2147.6|2153.6|2147.6|2153.6|2147.6|2153.6|2147.6|1
1621910880000|2021-05-25 02:48:00|2153.5|2147.5|2153.6|2147.6|2153.6|2147.6|2153.5|2147.5|2
1621910890000|2021-05-25 02:48:10|2153.4|2147.4|2153.5|2147.5|2153.8|2147.8|2153.4|2147.4|5
1621910910000|2021-05-25 02:48:30|2153.6|2147.6|2153.9|2147.9|2154.1|2148.1|2153.6|2147.6|4
1621910950000|2021-05-25 02:49:10|2153.4|2147.4|2153.4|2147.4|2153.4|2147.4|2153.4|2147.4|1
1621911000000|2021-05-25 02:50:00|2153.5|2147.5|2154.6|2148.6|2154.6|2148.6|2153.5|2147.5|2
1621911020000|2021-05-25 02:50:20|2155.1|2149.1|2155.4|2149.4|2155.4|2149.4|2155.1|2149.1|4
1621911040000|2021-05-25 02:50:40|2155.6|2149.6|2155.9|2149.9|2156.1|2150.1|2155.6|2149.6|4
1621911050000|2021-05-25 02:50:50|2156.1|2150.1|2156.4|2150.4|2156.4|2150.4|2155.9|2149.9|4
1621911060000|2021-05-25 02:51:00|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|1
1621911070000|2021-05-25 02:51:10|2156.4|2150.4|2156.1|2150.1|2156.4|2150.4|2156.1|2150.1|2
1621911080000|2021-05-25 02:51:20|2156.6|2150.6|2155.9|2149.9|2156.8|2150.8|2155.9|2149.9|5
1621911090000|2021-05-25 02:51:30|2156.3|2150.3|2155.9|2149.9|2156.3|2150.3|2155.9|2149.9|3
1621911100000|2021-05-25 02:51:40|2156.3|2150.3|2156.1|2150.1|2156.3|2150.3|2156.1|2150.1|4
1621911110000|2021-05-25 02:51:50|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|1
1621911120000|2021-05-25 02:52:00|2156.3|2150.3|2157.1|2151.1|2157.3|2151.3|2156.3|2150.3|3
1621911150000|2021-05-25 02:52:30|2157.5|2151.5|2157|2151|2157.5|2151.5|2157|2151|9
1621911160000|2021-05-25 02:52:40|2156.8|2150.8|2156.6|2150.6|2156.8|2150.8|2156.6|2150.6|2
1621911170000|2021-05-25 02:52:50|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|1
1621911180000|2021-05-25 02:53:00|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|1
1621911190000|2021-05-25 02:53:10|2157|2151|2157.6|2151.6|2157.9|2151.9|2156.9|2150.9|4
1621911200000|2021-05-25 02:53:20|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|1
1621911210000|2021-05-25 02:53:30|2157.1|2151.1|2157.4|2151.4|2157.4|2151.4|2157.1|2151.1|2
1621911220000|2021-05-25 02:53:40|2156.9|2150.9|2157.4|2151.4|2157.6|2151.6|2156.9|2150.9|3
1621911230000|2021-05-25 02:53:50|2157.1|2151.1|2157.4|2151.4|2157.4|2151.4|2157.1|2151.1|2
1621911360000|2021-05-25 02:56:00|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|1
1621911400000|2021-05-25 02:56:40|2157.1|2151.1|2155.9|2149.9|2157.3|2151.3|2155.9|2149.9|5
1621911420000|2021-05-25 02:57:00|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|1
1621911480000|2021-05-25 02:58:00|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|1
1621911530000|2021-05-25 02:58:50|2155.6|2149.6|2155.9|2149.9|2155.9|2149.9|2155.6|2149.6|2
1621911540000|2021-05-25 02:59:00|2155.6|2149.6|2155.9|2149.9|2155.9|2149.9|2155.6|2149.6|4
1621911570000|2021-05-25 02:59:30|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|1
1621911590000|2021-05-25 02:59:50|2155.4|2149.4|2155.1|2149.1|2155.8|2149.8|2155.1|2149.1|3
1621911600000|2021-05-25 03:00:00|2155.8|2149.8|2155.4|2149.4|2155.9|2149.9|2155.4|2149.4|6
1621911610000|2021-05-25 03:00:10|2155.9|2149.9|2155.6|2149.6|2155.9|2149.9|2155.6|2149.6|2
1621911620000|2021-05-25 03:00:20|2155.9|2149.9|2155.6|2149.6|2155.9|2149.9|2155.4|2149.4|4
1621911630000|2021-05-25 03:00:30|2155.9|2149.9|2155.4|2149.4|2155.9|2149.9|2155.1|2149.1|9
1621911640000|2021-05-25 03:00:40|2155.9|2149.9|2155.3|2149.3|2155.9|2149.9|2155.3|2149.3|5
1621911660000|2021-05-25 03:01:00|2155.8|2149.8|2155.1|2149.1|2155.9|2149.9|2155|2149|10
1621911670000|2021-05-25 03:01:10|2155.8|2149.8|2155.4|2149.4|2155.9|2149.9|2155.4|2149.4|6
1621911680000|2021-05-25 03:01:20|2155.8|2149.8|2155.4|2149.4|2155.9|2149.9|2155.4|2149.4|3
1621911690000|2021-05-25 03:01:30|2154.9|2148.9|2155.4|2149.4|2155.4|2149.4|2154.9|2148.9|2
1621911720000|2021-05-25 03:02:00|2155.8|2149.8|2155.1|2149.1|2155.8|2149.8|2155.1|2149.1|3
1621911730000|2021-05-25 03:02:10|2154.9|2148.9|2155.5|2149.5|2155.5|2149.5|2154.9|2148.9|2
1621911740000|2021-05-25 03:02:20|2154.8|2148.8|2154.4|2148.4|2154.8|2148.8|2154.4|2148.4|3
1621911760000|2021-05-25 03:02:40|2155.1|2149.1|2154.9|2148.9|2155.3|2149.3|2154.9|2148.9|3
1621911790000|2021-05-25 03:03:10|2155.1|2149.1|2154.4|2148.4|2155.1|2149.1|2154.4|2148.4|3
1621911820000|2021-05-25 03:03:40|2154.1|2148.1|2154.1|2148.1|2154.6|2148.6|2154.1|2148.1|4
1621911860000|2021-05-25 03:04:20|2154.6|2148.6|2154.1|2148.1|2154.6|2148.6|2154.1|2148.1|3
1621911950000|2021-05-25 03:05:50|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|1
1621911960000|2021-05-25 03:06:00|2154.1|2148.1|2154.1|2148.1|2154.1|2148.1|2154.1|2148.1|1
1621911970000|2021-05-25 03:06:10|2154.6|2148.6|2154.3|2148.3|2154.6|2148.6|2154.3|2148.3|2
1621911980000|2021-05-25 03:06:20|2154.1|2148.1|2152.9|2146.9|2154.1|2148.1|2152.9|2146.9|3
1621911990000|2021-05-25 03:06:30|2152.5|2146.5|2152.9|2146.9|2152.9|2146.9|2152.5|2146.5|2
1621912010000|2021-05-25 03:06:50|2152.8|2146.8|2152.6|2146.6|2152.8|2146.8|2152.6|2146.6|2
1621912040000|2021-05-25 03:07:20|2152.4|2146.4|2152.1|2146.1|2152.4|2146.4|2151.9|2145.9|3
1621912090000|2021-05-25 03:08:10|2152|2146|2152|2146|2152|2146|2152|2146|1
1621912140000|2021-05-25 03:09:00|2151.8|2145.8|2151.6|2145.6|2151.9|2145.9|2151.6|2145.6|5
1621912150000|2021-05-25 03:09:10|2151.1|2145.1|2151.3|2145.3|2151.5|2145.5|2151.1|2145.1|3
1621912160000|2021-05-25 03:09:20|2151.5|2145.5|2151.1|2145.1|2151.5|2145.5|2151.1|2145.1|2
1621912170000|2021-05-25 03:09:30|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|2151.4|2145.4|3
1621912210000|2021-05-25 03:10:10|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|1
1621912240000|2021-05-25 03:10:40|2150.9|2144.9|2150.6|2144.6|2150.9|2144.9|2150.6|2144.6|2
1621912250000|2021-05-25 03:10:50|2151.4|2145.4|2151.1|2145.1|2151.4|2145.4|2151.1|2145.1|2
1621912270000|2021-05-25 03:11:10|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|1
1621912280000|2021-05-25 03:11:20|2150.6|2144.6|2150.6|2144.6|2151.4|2145.4|2150.5|2144.5|7
1621912320000|2021-05-25 03:12:00|2150.9|2144.9|2150.9|2144.9|2151.1|2145.1|2150.9|2144.9|3
1621912340000|2021-05-25 03:12:20|2150.6|2144.6|2150.6|2144.6|2150.6|2144.6|2150.6|2144.6|1
1621912350000|2021-05-25 03:12:30|2150.9|2144.9|2151.1|2145.1|2151.4|2145.4|2150.9|2144.9|3
1621912360000|2021-05-25 03:12:40|2151.4|2145.4|2151.4|2145.4|2151.5|2145.5|2151.1|2145.1|6
1621912370000|2021-05-25 03:12:50|2151.1|2145.1|2151.5|2145.5|2151.5|2145.5|2151.1|2145.1|3
1621912380000|2021-05-25 03:13:00|2151.4|2145.4|2151.6|2145.6|2151.6|2145.6|2151.1|2145.1|8
1621912390000|2021-05-25 03:13:10|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|1
1621912400000|2021-05-25 03:13:20|2151.1|2145.1|2151.1|2145.1|2151.1|2145.1|2151.1|2145.1|1
1621912420000|2021-05-25 03:13:40|2151.4|2145.4|2150.6|2144.6|2151.4|2145.4|2150.6|2144.6|2
1621912430000|2021-05-25 03:13:50|2150.9|2144.9|2150.6|2144.6|2151.4|2145.4|2150.6|2144.6|4
1621912440000|2021-05-25 03:14:00|2151.1|2145.1|2151.1|2145.1|2151.1|2145.1|2150.6|2144.6|3
1621912510000|2021-05-25 03:15:10|2150.9|2144.9|2150.6|2144.6|2150.9|2144.9|2150.6|2144.6|2
1621912520000|2021-05-25 03:15:20|2150.9|2144.9|2151.1|2145.1|2151.1|2145.1|2150.9|2144.9|2
1621912530000|2021-05-25 03:15:30|2150.9|2144.9|2150.6|2144.6|2151.1|2145.1|2150.6|2144.6|3
1621912560000|2021-05-25 03:16:00|2150.9|2144.9|2150.6|2144.6|2150.9|2144.9|2150.6|2144.6|4
1621912570000|2021-05-25 03:16:10|2150.4|2144.4|2150.6|2144.6|2150.6|2144.6|2150.4|2144.4|2
1621912580000|2021-05-25 03:16:20|2150.9|2144.9|2150.6|2144.6|2150.9|2144.9|2150.6|2144.6|2
1621912640000|2021-05-25 03:17:20|2150.9|2144.9|2150.4|2144.4|2151.1|2145.1|2150.3|2144.3|12
1621912670000|2021-05-25 03:17:50|2150.6|2144.6|2150.1|2144.1|2150.6|2144.6|2149.8|2143.8|5
1621912700000|2021-05-25 03:18:20|2150.4|2144.4|2150.1|2144.1|2150.4|2144.4|2149.6|2143.6|5
1621912760000|2021-05-25 03:19:20|2148.6|2142.6|2149.6|2143.6|2149.6|2143.6|2148.6|2142.6|2
1621912810000|2021-05-25 03:20:10|2149.8|2143.8|2149.6|2143.6|2149.8|2143.8|2149.6|2143.6|2
1621912870000|2021-05-25 03:21:10|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|1
1621912980000|2021-05-25 03:23:00|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|1
1621913010000|2021-05-25 03:23:30|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|1
1621913020000|2021-05-25 03:23:40|2150.4|2144.4|2150.4|2144.4|2150.6|2144.6|2150.4|2144.4|3
1621913040000|2021-05-25 03:24:00|2150.5|2144.5|2150.4|2144.4|2150.5|2144.5|2150.4|2144.4|2
1621913090000|2021-05-25 03:24:50|2150.1|2144.1|2149.9|2143.9|2150.1|2144.1|2149.9|2143.9|2
1621913120000|2021-05-25 03:25:20|2150.1|2144.1|2150.1|2144.1|2150.4|2144.4|2150.1|2144.1|3
1621913150000|2021-05-25 03:25:50|2149.8|2143.8|2150.1|2144.1|2150.1|2144.1|2149.3|2143.3|5
1621913160000|2021-05-25 03:26:00|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|1
1621913170000|2021-05-25 03:26:10|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|1
1621913200000|2021-05-25 03:26:40|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|1
1621913260000|2021-05-25 03:27:40|2149.6|2143.6|2149.5|2143.5|2149.6|2143.6|2149.5|2143.5|2
1621913270000|2021-05-25 03:27:50|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|1
1621913340000|2021-05-25 03:29:00|2149.4|2143.4|2149|2143|2149.4|2143.4|2149|2143|2
1621913360000|2021-05-25 03:29:20|2149.4|2143.4|2148.9|2142.9|2149.4|2143.4|2148.9|2142.9|2
1621913370000|2021-05-25 03:29:30|2149.3|2143.3|2150.1|2144.1|2150.1|2144.1|2149.3|2143.3|2
1621913380000|2021-05-25 03:29:40|2149.9|2143.9|2150.1|2144.1|2150.1|2144.1|2149.9|2143.9|8
1621913390000|2021-05-25 03:29:50|2149.9|2143.9|2150.1|2144.1|2150.1|2144.1|2149.8|2143.8|3
1621913440000|2021-05-25 03:30:40|2149.8|2143.8|2149.5|2143.5|2149.8|2143.8|2149.5|2143.5|2
1621914290000|2021-05-25 03:44:50|2149.8|2143.8|2149.9|2143.9|2149.9|2143.9|2149.8|2143.8|2
1621914320000|2021-05-25 03:45:20|2149.8|2143.8|2149.5|2143.5|2149.8|2143.8|2149.5|2143.5|2
1621914650000|2021-05-25 03:50:50|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|1
1621914710000|2021-05-25 03:51:50|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|1
1621915450000|2021-05-25 04:04:10|2149.8|2143.8|2149.8|2143.8|2149.8|2143.8|2149.8|2143.8|1
1621915490000|2021-05-25 04:04:50|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|1
1621915880000|2021-05-25 04:11:20|2149.3|2143.3|2148.6|2142.6|2149.3|2143.3|2148.6|2142.6|5
1621916070000|2021-05-25 04:14:30|2148.3|2142.3|2145.6|2139.6|2148.3|2142.3|2145.1|2139.1|5
1621916250000|2021-05-25 04:17:30|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|1
1621916280000|2021-05-25 04:18:00|2147.4|2141.4|2148.9|2142.9|2148.9|2142.9|2147.4|2141.4|2
1621916290000|2021-05-25 04:18:10|2148.6|2142.6|2148.1|2142.1|2148.6|2142.6|2148.1|2142.1|2
1621916300000|2021-05-25 04:18:20|2148.6|2142.6|2148.4|2142.4|2148.6|2142.6|2148.4|2142.4|2
1621916360000|2021-05-25 04:19:20|2148.1|2142.1|2148.1|2142.1|2148.1|2142.1|2148.1|2142.1|1
1621916400000|2021-05-25 04:20:00|2148.4|2142.4|2148.4|2142.4|2148.4|2142.4|2148.4|2142.4|1
1621916620000|2021-05-25 04:23:40|2148.6|2142.6|2148.9|2142.9|2148.9|2142.9|2148.6|2142.6|2
1621916650000|2021-05-25 04:24:10|2148.4|2142.4|2148.6|2142.6|2148.6|2142.6|2148.4|2142.4|2
1621916660000|2021-05-25 04:24:20|2148.4|2142.4|2148.6|2142.6|2148.6|2142.6|2148.4|2142.4|2
1621916690000|2021-05-25 04:24:50|2148.4|2142.4|2148.4|2142.4|2148.4|2142.4|2148.4|2142.4|1
1621916950000|2021-05-25 04:29:10|2146.9|2140.9|2145.9|2139.9|2146.9|2140.9|2145.4|2139.4|5
1621917170000|2021-05-25 04:32:50|2146|2140|2146|2140|2146|2140|2146|2140|1
1621917240000|2021-05-25 04:34:00|2145.6|2139.6|2145.4|2139.4|2145.6|2139.6|2145.4|2139.4|2
1621917340000|2021-05-25 04:35:40|2145.3|2139.3|2145.1|2139.1|2145.4|2139.4|2144.6|2138.6|11
1621917350000|2021-05-25 04:35:50|2145.4|2139.4|2145.1|2139.1|2145.4|2139.4|2144.6|2138.6|4
1621917360000|2021-05-25 04:36:00|2145.4|2139.4|2145.3|2139.3|2145.5|2139.5|2145.3|2139.3|3
1621917370000|2021-05-25 04:36:10|2145.5|2139.5|2145.4|2139.4|2145.6|2139.6|2145.3|2139.3|4
1621917380000|2021-05-25 04:36:20|2145.5|2139.5|2145.1|2139.1|2145.5|2139.5|2145.1|2139.1|3
1621917390000|2021-05-25 04:36:30|2145.4|2139.4|2145.1|2139.1|2145.4|2139.4|2145.1|2139.1|2
1621917430000|2021-05-25 04:37:10|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|2145.1|2139.1|3
1621917440000|2021-05-25 04:37:20|2145.1|2139.1|2145.4|2139.4|2145.4|2139.4|2145.1|2139.1|3
1621917470000|2021-05-25 04:37:50|2145.6|2139.6|2145.5|2139.5|2145.6|2139.6|2145.4|2139.4|4
1621917480000|2021-05-25 04:38:00|2145.4|2139.4|2145.1|2139.1|2145.4|2139.4|2145.1|2139.1|6
1621917490000|2021-05-25 04:38:10|2145.4|2139.4|2145.1|2139.1|2145.4|2139.4|2145|2139|5
1621917500000|2021-05-25 04:38:20|2145.4|2139.4|2145.1|2139.1|2145.4|2139.4|2145.1|2139.1|2
1621917510000|2021-05-25 04:38:30|2145.4|2139.4|2145.1|2139.1|2145.4|2139.4|2145|2139|8
1621917520000|2021-05-25 04:38:40|2145.3|2139.3|2145.1|2139.1|2145.3|2139.3|2145|2139|3
1621917530000|2021-05-25 04:38:50|2145.4|2139.4|2144.9|2138.9|2145.4|2139.4|2144.9|2138.9|2
1621917540000|2021-05-25 04:39:00|2145.1|2139.1|2144.8|2138.8|2145.1|2139.1|2144.8|2138.8|2
1621917560000|2021-05-25 04:39:20|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|1
1621917620000|2021-05-25 04:40:20|2145|2139|2145|2139|2145|2139|2145|2139|1
1621917720000|2021-05-25 04:42:00|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|1
1621917730000|2021-05-25 04:42:10|2145.6|2139.6|2146.9|2140.9|2146.9|2140.9|2145.6|2139.6|3
1621917770000|2021-05-25 04:42:50|2147.1|2141.1|2147.6|2141.6|2147.6|2141.6|2147.1|2141.1|4
1621917810000|2021-05-25 04:43:30|2147.9|2141.9|2147.9|2141.9|2148.1|2142.1|2147.6|2141.6|4
1621917820000|2021-05-25 04:43:40|2147.6|2141.6|2147.4|2141.4|2148|2142|2146.9|2140.9|10
1621917850000|2021-05-25 04:44:10|2147.5|2141.5|2147.8|2141.8|2148.1|2142.1|2147.5|2141.5|8
1621917900000|2021-05-25 04:45:00|2147.9|2141.9|2147.9|2141.9|2147.9|2141.9|2147.9|2141.9|1
1621917920000|2021-05-25 04:45:20|2148.1|2142.1|2149.1|2143.1|2149.1|2143.1|2148.1|2142.1|2
1621917930000|2021-05-25 04:45:30|2150|2144|2149.6|2143.6|2150|2144|2149.6|2143.6|2
1621917940000|2021-05-25 04:45:40|2149.8|2143.8|2149.8|2143.8|2149.8|2143.8|2149.8|2143.8|1
1621917970000|2021-05-25 04:46:10|2150.5|2144.5|2150.9|2144.9|2150.9|2144.9|2150.5|2144.5|2
1621918010000|2021-05-25 04:46:50|2150.5|2144.5|2150.8|2144.8|2150.8|2144.8|2150.5|2144.5|2
1621918110000|2021-05-25 04:48:30|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|2149.8|2143.8|3
1621918120000|2021-05-25 04:48:40|2149.1|2143.1|2149.3|2143.3|2149.4|2143.4|2149.1|2143.1|6
1621918170000|2021-05-25 04:49:30|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|1
1621918180000|2021-05-25 04:49:40|2149.1|2143.1|2149.1|2143.1|2149.4|2143.4|2149.1|2143.1|3
1621918230000|2021-05-25 04:50:30|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|1
1621918410000|2021-05-25 04:53:30|2148.6|2142.6|2147.9|2141.9|2148.8|2142.8|2147.9|2141.9|6
1621918470000|2021-05-25 04:54:30|2148.1|2142.1|2148.4|2142.4|2148.4|2142.4|2148.1|2142.1|2
1621918520000|2021-05-25 04:55:20|2148.3|2142.3|2148.3|2142.3|2148.3|2142.3|2148.3|2142.3|1
1621918630000|2021-05-25 04:57:10|2148.1|2142.1|2149.6|2143.6|2149.9|2143.9|2148.1|2142.1|6
1621918700000|2021-05-25 04:58:20|2149.1|2143.1|2149|2143|2149.1|2143.1|2148.9|2142.9|4
1621918920000|2021-05-25 05:02:00|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|1
1621918990000|2021-05-25 05:03:10|2148.6|2142.6|2148.9|2142.9|2148.9|2142.9|2148.6|2142.6|2
1621919180000|2021-05-25 05:06:20|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|1
1621919280000|2021-05-25 05:08:00|2149.1|2143.1|2149.1|2143.1|2149.1|2143.1|2149.1|2143.1|1
1621919570000|2021-05-25 05:12:50|2148.6|2142.6|2149|2143|2149|2143|2148.4|2142.4|5
1621919870000|2021-05-25 05:17:50|2148.4|2142.4|2146.8|2140.8|2148.4|2142.4|2146.8|2140.8|6
1621919980000|2021-05-25 05:19:40|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|1
1621920060000|2021-05-25 05:21:00|2146.5|2140.5|2146.5|2140.5|2146.6|2140.6|2146.5|2140.5|3
1621920110000|2021-05-25 05:21:50|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|1
1621920160000|2021-05-25 05:22:40|2145.9|2139.9|2146.4|2140.4|2146.5|2140.5|2144.6|2138.6|11
1621920170000|2021-05-25 05:22:50|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|1
1621920450000|2021-05-25 05:27:30|2145.9|2139.9|2144.4|2138.4|2145.9|2139.9|2143.5|2137.5|12
1621920460000|2021-05-25 05:27:40|2144.6|2138.6|2144.4|2138.4|2144.6|2138.6|2144.4|2138.4|2
1621920600000|2021-05-25 05:30:00|2144.6|2138.6|2145.1|2139.1|2145.4|2139.4|2144.6|2138.6|4
1621920610000|2021-05-25 05:30:10|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|1
1621920630000|2021-05-25 05:30:30|2144.9|2138.9|2145.1|2139.1|2145.1|2139.1|2144.9|2138.9|2
1621920640000|2021-05-25 05:30:40|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|2145.1|2139.1|5
1621920650000|2021-05-25 05:30:50|2145.1|2139.1|2145.1|2139.1|2145.3|2139.3|2145.1|2139.1|5
1621920660000|2021-05-25 05:31:00|2145.3|2139.3|2145.1|2139.1|2145.3|2139.3|2145.1|2139.1|2
1621920710000|2021-05-25 05:31:50|2145|2139|2145|2139|2145|2139|2145|2139|1
1621920740000|2021-05-25 05:32:20|2144.6|2138.6|2144.9|2138.9|2144.9|2138.9|2144.6|2138.6|4
1621920850000|2021-05-25 05:34:10|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|1
1621920910000|2021-05-25 05:35:10|2144.4|2138.4|2142|2136|2144.4|2138.4|2142|2136|3
1621920920000|2021-05-25 05:35:20|2141.9|2135.9|2141.3|2135.3|2141.9|2135.9|2141.3|2135.3|3
1621920950000|2021-05-25 05:35:50|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|1
1621920960000|2021-05-25 05:36:00|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|1
1621921000000|2021-05-25 05:36:40|2141.5|2135.5|2141.4|2135.4|2141.5|2135.5|2141.4|2135.4|2
1621921020000|2021-05-25 05:37:00|2141.1|2135.1|2141.5|2135.5|2141.5|2135.5|2141.1|2135.1|2
1621921030000|2021-05-25 05:37:10|2141.6|2135.6|2141.4|2135.4|2141.6|2135.6|2141|2135|5
1621921050000|2021-05-25 05:37:30|2141.3|2135.3|2141.5|2135.5|2141.5|2135.5|2141.3|2135.3|3
1621921060000|2021-05-25 05:37:40|2141.4|2135.4|2141.5|2135.5|2141.5|2135.5|2141.4|2135.4|4
1621921100000|2021-05-25 05:38:20|2141.4|2135.4|2141.5|2135.5|2141.5|2135.5|2141.4|2135.4|2
1621921130000|2021-05-25 05:38:50|2141.4|2135.4|2141.4|2135.4|2141.5|2135.5|2141.4|2135.4|3
1621921140000|2021-05-25 05:39:00|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|1
1621921150000|2021-05-25 05:39:10|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|1
1621921190000|2021-05-25 05:39:50|2141.6|2135.6|2141.4|2135.4|2141.6|2135.6|2141.4|2135.4|2
1621921290000|2021-05-25 05:41:30|2142.6|2136.6|2142.1|2136.1|2142.6|2136.6|2141.6|2135.6|9
1621921300000|2021-05-25 05:41:40|2141.9|2135.9|2141.5|2135.5|2141.9|2135.9|2141.5|2135.5|3
1621921330000|2021-05-25 05:42:10|2140.8|2134.8|2138.9|2132.9|2140.8|2134.8|2138.9|2132.9|6
1621921340000|2021-05-25 05:42:20|2139.1|2133.1|2139.4|2133.4|2139.4|2133.4|2139.1|2133.1|2
1621921390000|2021-05-25 05:43:10|2139.8|2133.8|2139.6|2133.6|2139.8|2133.8|2139.6|2133.6|2
1621921400000|2021-05-25 05:43:20|2139.3|2133.3|2139.6|2133.6|2139.6|2133.6|2139.3|2133.3|3
1621921410000|2021-05-25 05:43:30|2139.9|2133.9|2139.6|2133.6|2139.9|2133.9|2139.6|2133.6|2
1621921450000|2021-05-25 05:44:10|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|1
1621921460000|2021-05-25 05:44:20|2139.3|2133.3|2139.1|2133.1|2139.4|2133.4|2138.1|2132.1|14
1621921470000|2021-05-25 05:44:30|2138.9|2132.9|2138.9|2132.9|2139.1|2133.1|2138.9|2132.9|3
1621921480000|2021-05-25 05:44:40|2139.1|2133.1|2138.9|2132.9|2139.1|2133.1|2138.9|2132.9|4
1621921490000|2021-05-25 05:44:50|2139.1|2133.1|2139|2133|2139.1|2133.1|2138.8|2132.8|7
1621921500000|2021-05-25 05:45:00|2139.3|2133.3|2139.3|2133.3|2139.3|2133.3|2139.3|2133.3|1
1621921520000|2021-05-25 05:45:20|2139.4|2133.4|2139.8|2133.8|2139.8|2133.8|2139.4|2133.4|3
1621921530000|2021-05-25 05:45:30|2139.1|2133.1|2139.8|2133.8|2139.8|2133.8|2139|2133|4
1621921540000|2021-05-25 05:45:40|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|1
1621921560000|2021-05-25 05:46:00|2139.4|2133.4|2139.1|2133.1|2139.4|2133.4|2139.1|2133.1|2
1621921590000|2021-05-25 05:46:30|2139|2133|2138.1|2132.1|2139|2133|2138.1|2132.1|3
1621921600000|2021-05-25 05:46:40|2138.3|2132.3|2138.5|2132.5|2138.5|2132.5|2138.3|2132.3|2
1621921620000|2021-05-25 05:47:00|2137.9|2131.9|2137.4|2131.4|2137.9|2131.9|2137.1|2131.1|10
1621921630000|2021-05-25 05:47:10|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|1
1621921640000|2021-05-25 05:47:20|2137.4|2131.4|2137.6|2131.6|2137.6|2131.6|2137.3|2131.3|5
1621921650000|2021-05-25 05:47:30|2137.4|2131.4|2137.4|2131.4|2137.4|2131.4|2137.4|2131.4|1
1621921660000|2021-05-25 05:47:40|2137.6|2131.6|2138.8|2132.8|2138.9|2132.9|2137.5|2131.5|6
1621921670000|2021-05-25 05:47:50|2138.6|2132.6|2139.1|2133.1|2139.1|2133.1|2138.6|2132.6|2
1621921680000|2021-05-25 05:48:00|2138.9|2132.9|2138.4|2132.4|2138.9|2132.9|2138.4|2132.4|3
1621921690000|2021-05-25 05:48:10|2138.5|2132.5|2138.6|2132.6|2138.6|2132.6|2138.4|2132.4|3
1621921700000|2021-05-25 05:48:20|2138.4|2132.4|2137.9|2131.9|2138.4|2132.4|2137.9|2131.9|2
1621921720000|2021-05-25 05:48:40|2138.1|2132.1|2138.1|2132.1|2138.1|2132.1|2138.1|2132.1|1
1621921810000|2021-05-25 05:50:10|2138.6|2132.6|2138.9|2132.9|2138.9|2132.9|2138.6|2132.6|3
1621921820000|2021-05-25 05:50:20|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|2137.1|2131.1|14
1621921830000|2021-05-25 05:50:30|2138.4|2132.4|2139|2133|2139.1|2133.1|2138.4|2132.4|7
1621921840000|2021-05-25 05:50:40|2138.6|2132.6|2139.1|2133.1|2139.1|2133.1|2138.6|2132.6|3
1621921850000|2021-05-25 05:50:50|2139.3|2133.3|2139.3|2133.3|2139.3|2133.3|2138.6|2132.6|3
1621921860000|2021-05-25 05:51:00|2138.6|2132.6|2138.9|2132.9|2139.1|2133.1|2137.9|2131.9|11
1621921870000|2021-05-25 05:51:10|2138.6|2132.6|2138.6|2132.6|2138.6|2132.6|2138.4|2132.4|5
1621921890000|2021-05-25 05:51:30|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|1
1621921900000|2021-05-25 05:51:40|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|1
1621921910000|2021-05-25 05:51:50|2138.6|2132.6|2139.4|2133.4|2139.4|2133.4|2138.4|2132.4|3
1621921920000|2021-05-25 05:52:00|2139.1|2133.1|2140.9|2134.9|2140.9|2134.9|2139.1|2133.1|4
1621921930000|2021-05-25 05:52:10|2140.8|2134.8|2140.8|2134.8|2140.8|2134.8|2140.8|2134.8|1
1621921960000|2021-05-25 05:52:40|2139.8|2133.8|2139.6|2133.6|2140.5|2134.5|2139.6|2133.6|4
1621921970000|2021-05-25 05:52:50|2139.4|2133.4|2138.1|2132.1|2139.4|2133.4|2137.4|2131.4|5
1621921980000|2021-05-25 05:53:00|2138.6|2132.6|2138.6|2132.6|2138.6|2132.6|2138.6|2132.6|1
1621921990000|2021-05-25 05:53:10|2137.8|2131.8|2137.9|2131.9|2138.5|2132.5|2137.8|2131.8|4
1621922030000|2021-05-25 05:53:50|2138.4|2132.4|2138.4|2132.4|2138.4|2132.4|2138.4|2132.4|1
1621922070000|2021-05-25 05:54:30|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|1
1621922080000|2021-05-25 05:54:40|2138.8|2132.8|2138.9|2132.9|2138.9|2132.9|2138.8|2132.8|2
1621922090000|2021-05-25 05:54:50|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|1
1621922100000|2021-05-25 05:55:00|2138.6|2132.6|2139.4|2133.4|2139.6|2133.6|2138.6|2132.6|3
1621922200000|2021-05-25 05:56:40|2138.5|2132.5|2137.8|2131.8|2138.5|2132.5|2137.6|2131.6|3
1621922210000|2021-05-25 05:56:50|2137.6|2131.6|2137.9|2131.9|2137.9|2131.9|2137.6|2131.6|2
1621922240000|2021-05-25 05:57:20|2137.1|2131.1|2137.3|2131.3|2137.5|2131.5|2136.9|2130.9|5
1621922250000|2021-05-25 05:57:30|2137|2131|2137|2131|2137|2131|2137|2131|1
1621922260000|2021-05-25 05:57:40|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|1
1621922300000|2021-05-25 05:58:20|2137|2131|2137|2131|2137|2131|2137|2131|1
1621922310000|2021-05-25 05:58:30|2137.1|2131.1|2136.9|2130.9|2137.1|2131.1|2136.9|2130.9|2
1621922340000|2021-05-25 05:59:00|2137.1|2131.1|2137.4|2131.4|2137.6|2131.6|2137.1|2131.1|3
1621922380000|2021-05-25 05:59:40|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|1
1621922390000|2021-05-25 05:59:50|2137.4|2131.4|2137.1|2131.1|2137.4|2131.4|2137.1|2131.1|2
1621922400000|2021-05-25 06:00:00|2137.4|2131.4|2137.4|2131.4|2137.4|2131.4|2137.1|2131.1|3
1621922440000|2021-05-25 06:00:40|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|1
1621922470000|2021-05-25 06:01:10|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|1
1621922490000|2021-05-25 06:01:30|2135.3|2129.3|2135.6|2129.6|2135.6|2129.6|2134.4|2128.4|4
1621922630000|2021-05-25 06:03:50|2135.8|2129.8|2135.6|2129.6|2135.8|2129.8|2135.6|2129.6|2
1621922680000|2021-05-25 06:04:40|2135.5|2129.5|2135.5|2129.5|2135.5|2129.5|2135.5|2129.5|1
1621922730000|2021-05-25 06:05:30|2135.4|2129.4|2135.4|2129.4|2135.4|2129.4|2135.4|2129.4|1
1621922760000|2021-05-25 06:06:00|2135.6|2129.6|2135.6|2129.6|2135.6|2129.6|2135.6|2129.6|1
1621922780000|2021-05-25 06:06:20|2135.4|2129.4|2135.1|2129.1|2135.4|2129.4|2135.1|2129.1|2
1621922790000|2021-05-25 06:06:30|2135.4|2129.4|2135.6|2129.6|2135.6|2129.6|2135.4|2129.4|4
1621922840000|2021-05-25 06:07:20|2135.4|2129.4|2135.4|2129.4|2135.4|2129.4|2135.4|2129.4|1
1621922920000|2021-05-25 06:08:40|2135.1|2129.1|2135|2129|2135.1|2129.1|2135|2129|2
1621922940000|2021-05-25 06:09:00|2134.9|2128.9|2135.1|2129.1|2135.1|2129.1|2134.9|2128.9|2
1621922970000|2021-05-25 06:09:30|2134.9|2128.9|2134.9|2128.9|2134.9|2128.9|2134.9|2128.9|1
1621922980000|2021-05-25 06:09:40|2135.1|2129.1|2135.1|2129.1|2135.1|2129.1|2135.1|2129.1|1
1621923010000|2021-05-25 06:10:10|2134.9|2128.9|2135.3|2129.3|2135.3|2129.3|2134.9|2128.9|3
1621923080000|2021-05-25 06:11:20|2135.1|2129.1|2135.4|2129.4|2135.4|2129.4|2135.1|2129.1|2
1621923090000|2021-05-25 06:11:30|2135.5|2129.5|2135.5|2129.5|2135.5|2129.5|2135.5|2129.5|1
1621923120000|2021-05-25 06:12:00|2135.1|2129.1|2132.4|2126.4|2135.1|2129.1|2132.4|2126.4|4
1621923150000|2021-05-25 06:12:30|2132.6|2126.6|2132.6|2126.6|2132.6|2126.6|2132.6|2126.6|1
1621923160000|2021-05-25 06:12:40|2132.4|2126.4|2132.9|2126.9|2132.9|2126.9|2132.4|2126.4|7
1621923170000|2021-05-25 06:12:50|2132.4|2126.4|2132.9|2126.9|2132.9|2126.9|2132.4|2126.4|2
1621923180000|2021-05-25 06:13:00|2132.4|2126.4|2132.6|2126.6|2132.6|2126.6|2132.4|2126.4|2
1621923210000|2021-05-25 06:13:30|2132.9|2126.9|2132.9|2126.9|2132.9|2126.9|2132.9|2126.9|1
1621923220000|2021-05-25 06:13:40|2133.4|2127.4|2133.6|2127.6|2133.9|2127.9|2133.4|2127.4|4
1621923260000|2021-05-25 06:14:20|2133.4|2127.4|2133.5|2127.5|2133.5|2127.5|2133.4|2127.4|2
1621923310000|2021-05-25 06:15:10|2134.1|2128.1|2134.9|2128.9|2134.9|2128.9|2133.4|2127.4|8
1621923320000|2021-05-25 06:15:20|2135|2129|2135|2129|2135|2129|2135|2129|1
1621923340000|2021-05-25 06:15:40|2134.9|2128.9|2134.4|2128.4|2134.9|2128.9|2134.4|2128.4|4
1621923370000|2021-05-25 06:16:10|2133.9|2127.9|2133.4|2127.4|2133.9|2127.9|2133.4|2127.4|3
1621923380000|2021-05-25 06:16:20|2133.1|2127.1|2133.4|2127.4|2133.4|2127.4|2133.1|2127.1|2
1621923460000|2021-05-25 06:17:40|2133.6|2127.6|2133.4|2127.4|2133.9|2127.9|2133.4|2127.4|3
1621923470000|2021-05-25 06:17:50|2133.6|2127.6|2133.6|2127.6|2133.6|2127.6|2133.6|2127.6|1
1621923540000|2021-05-25 06:19:00|2133.9|2127.9|2134.9|2128.9|2134.9|2128.9|2133.9|2127.9|3
1621923560000|2021-05-25 06:19:20|2135.4|2129.4|2135.1|2129.1|2135.4|2129.4|2135.1|2129.1|2
1621923580000|2021-05-25 06:19:40|2135|2129|2135.1|2129.1|2135.1|2129.1|2135|2129|2
1621923590000|2021-05-25 06:19:50|2134.8|2128.8|2134.3|2128.3|2134.8|2128.8|2134|2128|4
1621923600000|2021-05-25 06:20:00|2134.1|2128.1|2133.8|2127.8|2134.4|2128.4|2133.8|2127.8|4
1621923610000|2021-05-25 06:20:10|2133.6|2127.6|2134.9|2128.9|2134.9|2128.9|2133.6|2127.6|12
1621923620000|2021-05-25 06:20:20|2135.1|2129.1|2135.1|2129.1|2135.1|2129.1|2135.1|2129.1|1
1621923640000|2021-05-25 06:20:40|2134.8|2128.8|2135.4|2129.4|2135.4|2129.4|2134.8|2128.8|2
1621923650000|2021-05-25 06:20:50|2135.5|2129.5|2135.4|2129.4|2135.5|2129.5|2135.4|2129.4|2
1621923660000|2021-05-25 06:21:00|2135.3|2129.3|2136.1|2130.1|2136.1|2130.1|2135|2129|8
1621923680000|2021-05-25 06:21:20|2135.9|2129.9|2136.1|2130.1|2136.1|2130.1|2135.9|2129.9|2
1621923820000|2021-05-25 06:23:40|2136.4|2130.4|2136.4|2130.4|2136.4|2130.4|2136.4|2130.4|1
1621923830000|2021-05-25 06:23:50|2136.6|2130.6|2136.5|2130.5|2136.6|2130.6|2136.5|2130.5|2
1621923850000|2021-05-25 06:24:10|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|1
1621923870000|2021-05-25 06:24:30|2138|2132|2137.6|2131.6|2138|2132|2137.6|2131.6|2
1621923890000|2021-05-25 06:24:50|2137.9|2131.9|2137.9|2131.9|2137.9|2131.9|2137.9|2131.9|1
1621923910000|2021-05-25 06:25:10|2137.6|2131.6|2137.6|2131.6|2137.9|2131.9|2137.6|2131.6|3
1621923950000|2021-05-25 06:25:50|2137.4|2131.4|2136.8|2130.8|2137.4|2131.4|2136.4|2130.4|5
1621923960000|2021-05-25 06:26:00|2136.1|2130.1|2136.6|2130.6|2136.6|2130.6|2136.1|2130.1|4
1621923970000|2021-05-25 06:26:10|2136.1|2130.1|2136.4|2130.4|2136.4|2130.4|2136.1|2130.1|2
1621923990000|2021-05-25 06:26:30|2136.6|2130.6|2136.9|2130.9|2136.9|2130.9|2136.4|2130.4|4
1621924000000|2021-05-25 06:26:40|2137|2131|2136.9|2130.9|2137|2131|2136.9|2130.9|2
1621924010000|2021-05-25 06:26:50|2136.6|2130.6|2136.6|2130.6|2136.6|2130.6|2136.6|2130.6|1
1621924020000|2021-05-25 06:27:00|2136.4|2130.4|2136.4|2130.4|2136.4|2130.4|2136.4|2130.4|1
1621924040000|2021-05-25 06:27:20|2136.1|2130.1|2136.1|2130.1|2136.1|2130.1|2135.6|2129.6|5
1621924050000|2021-05-25 06:27:30|2136|2130|2136|2130|2136|2130|2136|2130|1
1621924070000|2021-05-25 06:27:50|2135.8|2129.8|2135.8|2129.8|2135.8|2129.8|2135.6|2129.6|3
1621924080000|2021-05-25 06:28:00|2136|2130|2136|2130|2136|2130|2136|2130|1
1621924090000|2021-05-25 06:28:10|2136.1|2130.1|2136.1|2130.1|2136.1|2130.1|2136|2130|3
1621924110000|2021-05-25 06:28:30|2136.6|2130.6|2135.9|2129.9|2136.6|2130.6|2135.9|2129.9|3
1621924130000|2021-05-25 06:28:50|2135.6|2129.6|2135.6|2129.6|2135.6|2129.6|2135.1|2129.1|4
1621924140000|2021-05-25 06:29:00|2135.4|2129.4|2135.4|2129.4|2135.4|2129.4|2135.4|2129.4|1
1621924160000|2021-05-25 06:29:20|2135.6|2129.6|2135.6|2129.6|2135.6|2129.6|2135.6|2129.6|1
1621924180000|2021-05-25 06:29:40|2135.5|2129.5|2135.5|2129.5|2135.5|2129.5|2135.5|2129.5|1
1621924200000|2021-05-25 06:30:00|2135.4|2129.4|2135.4|2129.4|2135.4|2129.4|2135.4|2129.4|1
1621924220000|2021-05-25 06:30:20|2135.1|2129.1|2135.4|2129.4|2135.6|2129.6|2135.1|2129.1|4
1621924230000|2021-05-25 06:30:30|2135.5|2129.5|2135.5|2129.5|2135.5|2129.5|2135.5|2129.5|1
1621924240000|2021-05-25 06:30:40|2135.1|2129.1|2135|2129|2135.1|2129.1|2135|2129|2
1621924250000|2021-05-25 06:30:50|2134.9|2128.9|2135.4|2129.4|2135.4|2129.4|2134.9|2128.9|3
1621924260000|2021-05-25 06:31:00|2134.9|2128.9|2134.5|2128.5|2134.9|2128.9|2133.9|2127.9|6
1621924310000|2021-05-25 06:31:50|2133.9|2127.9|2134.4|2128.4|2134.4|2128.4|2133.9|2127.9|4
1621924350000|2021-05-25 06:32:30|2134.6|2128.6|2134.6|2128.6|2135.1|2129.1|2134.6|2128.6|5
1621924360000|2021-05-25 06:32:40|2134.8|2128.8|2134.9|2128.9|2135.9|2129.9|2134.8|2128.8|8
1621924370000|2021-05-25 06:32:50|2135.4|2129.4|2135.6|2129.6|2135.6|2129.6|2135.4|2129.4|2
1621924380000|2021-05-25 06:33:00|2135.9|2129.9|2136|2130|2136|2130|2135.9|2129.9|2
1621924390000|2021-05-25 06:33:10|2135.6|2129.6|2135.6|2129.6|2135.6|2129.6|2135.6|2129.6|1
1621924400000|2021-05-25 06:33:20|2135.3|2129.3|2135.4|2129.4|2135.4|2129.4|2135.3|2129.3|2
1621924410000|2021-05-25 06:33:30|2135.5|2129.5|2136.1|2130.1|2136.9|2130.9|2135.5|2129.5|5
1621924420000|2021-05-25 06:33:40|2136.4|2130.4|2136.4|2130.4|2136.4|2130.4|2136.4|2130.4|1
1621924430000|2021-05-25 06:33:50|2136.6|2130.6|2136.6|2130.6|2136.6|2130.6|2136.6|2130.6|1
1621924440000|2021-05-25 06:34:00|2136.9|2130.9|2136.6|2130.6|2136.9|2130.9|2136.6|2130.6|4
1621924450000|2021-05-25 06:34:10|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|2136.6|2130.6|3
1621924460000|2021-05-25 06:34:20|2136.6|2130.6|2137.6|2131.6|2137.6|2131.6|2136.6|2130.6|4
1621924470000|2021-05-25 06:34:30|2138.3|2132.3|2138.9|2132.9|2138.9|2132.9|2138.3|2132.3|3
1621924480000|2021-05-25 06:34:40|2139.1|2133.1|2139.4|2133.4|2139.4|2133.4|2138.9|2132.9|4
1621924490000|2021-05-25 06:34:50|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|1
1621924500000|2021-05-25 06:35:00|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|2139.6|2133.6|3
1621924510000|2021-05-25 06:35:10|2140.4|2134.4|2140.6|2134.6|2140.6|2134.6|2140.4|2134.4|3
1621924540000|2021-05-25 06:35:40|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|1
1621924560000|2021-05-25 06:36:00|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|2139.9|2133.9|3
1621924570000|2021-05-25 06:36:10|2140.8|2134.8|2141|2135|2141|2135|2140.8|2134.8|2
1621924590000|2021-05-25 06:36:30|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|2141|2135|3
1621924610000|2021-05-25 06:36:50|2141|2135|2141|2135|2141|2135|2141|2135|1
1621924650000|2021-05-25 06:37:30|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|1
1621924660000|2021-05-25 06:37:40|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|1
1621924670000|2021-05-25 06:37:50|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|1
1621924690000|2021-05-25 06:38:10|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|1
1621924710000|2021-05-25 06:38:30|2140.6|2134.6|2140.8|2134.8|2140.8|2134.8|2139.6|2133.6|9
1621924790000|2021-05-25 06:39:50|2141|2135|2141.4|2135.4|2141.4|2135.4|2141|2135|3
1621924830000|2021-05-25 06:40:30|2141.1|2135.1|2141.4|2135.4|2141.4|2135.4|2140.6|2134.6|4
1621924840000|2021-05-25 06:40:40|2140.6|2134.6|2140.9|2134.9|2140.9|2134.9|2140.6|2134.6|2
1621924850000|2021-05-25 06:40:50|2140.6|2134.6|2140.8|2134.8|2140.8|2134.8|2140.6|2134.6|2
1621924860000|2021-05-25 06:41:00|2141|2135|2141.5|2135.5|2141.5|2135.5|2141|2135|3
1621924890000|2021-05-25 06:41:30|2141.1|2135.1|2141.4|2135.4|2141.4|2135.4|2141.1|2135.1|2
1621924970000|2021-05-25 06:42:50|2141.9|2135.9|2141.5|2135.5|2141.9|2135.9|2141.5|2135.5|2
1621925000000|2021-05-25 06:43:20|2141.9|2135.9|2142.9|2136.9|2142.9|2136.9|2141.9|2135.9|3
1621925020000|2021-05-25 06:43:40|2143.1|2137.1|2143|2137|2143.1|2137.1|2143|2137|2
1621925040000|2021-05-25 06:44:00|2143.1|2137.1|2143.1|2137.1|2143.1|2137.1|2143.1|2137.1|1
1621925060000|2021-05-25 06:44:20|2142.6|2136.6|2143.1|2137.1|2143.1|2137.1|2142.6|2136.6|2
1621925070000|2021-05-25 06:44:30|2144.1|2138.1|2143.5|2137.5|2144.4|2138.4|2143.5|2137.5|11
1621925080000|2021-05-25 06:44:40|2143.6|2137.6|2143.1|2137.1|2144.4|2138.4|2143.1|2137.1|10
1621925090000|2021-05-25 06:44:50|2143.3|2137.3|2144.6|2138.6|2144.6|2138.6|2143.3|2137.3|3
1621925100000|2021-05-25 06:45:00|2144.1|2138.1|2144.3|2138.3|2144.6|2138.6|2144|2138|13
1621925110000|2021-05-25 06:45:10|2144.1|2138.1|2144.4|2138.4|2144.6|2138.6|2144.1|2138.1|4
1621925120000|2021-05-25 06:45:20|2144.5|2138.5|2144.6|2138.6|2144.6|2138.6|2144.5|2138.5|4
1621925130000|2021-05-25 06:45:30|2144.4|2138.4|2144.3|2138.3|2144.4|2138.4|2144.1|2138.1|3
1621925140000|2021-05-25 06:45:40|2144.4|2138.4|2144.1|2138.1|2144.6|2138.6|2144.1|2138.1|7
1621925150000|2021-05-25 06:45:50|2144.4|2138.4|2145.3|2139.3|2145.6|2139.6|2144.4|2138.4|4
1621925170000|2021-05-25 06:46:10|2145.6|2139.6|2144.6|2138.6|2145.6|2139.6|2144.6|2138.6|2
1621925230000|2021-05-25 06:47:10|2144.9|2138.9|2145.6|2139.6|2145.6|2139.6|2144.9|2138.9|2
1621925240000|2021-05-25 06:47:20|2145.4|2139.4|2145.6|2139.6|2145.6|2139.6|2145.4|2139.4|2
1621925260000|2021-05-25 06:47:40|2145.4|2139.4|2145.4|2139.4|2145.6|2139.6|2145.4|2139.4|3
1621925270000|2021-05-25 06:47:50|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|2145.5|2139.5|3
1621925290000|2021-05-25 06:48:10|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|1
1621925310000|2021-05-25 06:48:30|2145.9|2139.9|2146.1|2140.1|2146.1|2140.1|2145.3|2139.3|8
1621925390000|2021-05-25 06:49:50|2145.9|2139.9|2146.1|2140.1|2146.1|2140.1|2145.9|2139.9|2
1621925410000|2021-05-25 06:50:10|2145.4|2139.4|2144.1|2138.1|2145.4|2139.4|2144.1|2138.1|5
1621925420000|2021-05-25 06:50:20|2144.3|2138.3|2145.5|2139.5|2145.9|2139.9|2144.3|2138.3|5
1621925430000|2021-05-25 06:50:30|2144.9|2138.9|2144.9|2138.9|2145.1|2139.1|2144.9|2138.9|3
1621925460000|2021-05-25 06:51:00|2145.4|2139.4|2146.1|2140.1|2146.1|2140.1|2145.4|2139.4|2
1621925470000|2021-05-25 06:51:10|2145.9|2139.9|2146.8|2140.8|2147.4|2141.4|2145.9|2139.9|3
1621925480000|2021-05-25 06:51:20|2146.6|2140.6|2146.4|2140.4|2146.6|2140.6|2146.3|2140.3|3
1621925490000|2021-05-25 06:51:30|2146.6|2140.6|2146.3|2140.3|2146.6|2140.6|2146.1|2140.1|4
1621925500000|2021-05-25 06:51:40|2146.1|2140.1|2145.5|2139.5|2147.4|2141.4|2145.5|2139.5|10
1621925510000|2021-05-25 06:51:50|2145.3|2139.3|2144.4|2138.4|2145.3|2139.3|2144.4|2138.4|2
1621925520000|2021-05-25 06:52:00|2144.5|2138.5|2144.4|2138.4|2144.6|2138.6|2144.4|2138.4|4
1621925530000|2021-05-25 06:52:10|2143.9|2137.9|2144.9|2138.9|2144.9|2138.9|2143.6|2137.6|5
1621925540000|2021-05-25 06:52:20|2145|2139|2145|2139|2145|2139|2144.4|2138.4|4
1621925550000|2021-05-25 06:52:30|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|1
1621925630000|2021-05-25 06:53:50|2144.6|2138.6|2145.1|2139.1|2145.1|2139.1|2144.6|2138.6|3
1621925640000|2021-05-25 06:54:00|2145|2139|2144.6|2138.6|2145|2139|2144.6|2138.6|2
1621925650000|2021-05-25 06:54:10|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|1
1621925670000|2021-05-25 06:54:30|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|1
1621925700000|2021-05-25 06:55:00|2144.4|2138.4|2143.6|2137.6|2144.6|2138.6|2143.6|2137.6|6
1621925710000|2021-05-25 06:55:10|2143.4|2137.4|2143.3|2137.3|2143.4|2137.4|2142.8|2136.8|6
1621925750000|2021-05-25 06:55:50|2143|2137|2143.3|2137.3|2143.3|2137.3|2143|2137|2
1621925760000|2021-05-25 06:56:00|2143.1|2137.1|2143.1|2137.1|2143.1|2137.1|2143.1|2137.1|1
1621925800000|2021-05-25 06:56:40|2143|2137|2141.9|2135.9|2143.3|2137.3|2141.9|2135.9|11
1621925820000|2021-05-25 06:57:00|2141.8|2135.8|2141.8|2135.8|2142.3|2136.3|2141.8|2135.8|11
1621925830000|2021-05-25 06:57:10|2141.9|2135.9|2141.6|2135.6|2142.3|2136.3|2141.6|2135.6|11
1621925840000|2021-05-25 06:57:20|2141.5|2135.5|2141.6|2135.6|2141.9|2135.9|2141.4|2135.4|10
1621925860000|2021-05-25 06:57:40|2141.4|2135.4|2141.5|2135.5|2141.5|2135.5|2141.4|2135.4|2
1621925870000|2021-05-25 06:57:50|2141.4|2135.4|2141|2135|2141.4|2135.4|2141|2135|3
1621925880000|2021-05-25 06:58:00|2141.1|2135.1|2141.3|2135.3|2141.3|2135.3|2141.1|2135.1|2
1621925910000|2021-05-25 06:58:30|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|1
1621925920000|2021-05-25 06:58:40|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|1
1621925940000|2021-05-25 06:59:00|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|1
1621925950000|2021-05-25 06:59:10|2141.5|2135.5|2141.4|2135.4|2141.5|2135.5|2141.4|2135.4|2
1621926000000|2021-05-25 07:00:00|2141.1|2135.1|2138.5|2132.5|2141.1|2135.1|2138.1|2132.1|11
1621926010000|2021-05-25 07:00:10|2138.6|2132.6|2138.6|2132.6|2138.6|2132.6|2138.6|2132.6|1
1621926030000|2021-05-25 07:00:30|2139.3|2133.3|2140.8|2134.8|2141.1|2135.1|2139.3|2133.3|6
1621926040000|2021-05-25 07:00:40|2141|2135|2140.8|2134.8|2141|2135|2140.8|2134.8|2
1621926060000|2021-05-25 07:01:00|2140.5|2134.5|2138.4|2132.4|2140.5|2134.5|2138.3|2132.3|4
1621926070000|2021-05-25 07:01:10|2138.3|2132.3|2138.3|2132.3|2138.3|2132.3|2138.3|2132.3|1
1621926080000|2021-05-25 07:01:20|2138.1|2132.1|2138.1|2132.1|2138.1|2132.1|2138.1|2132.1|1
1621926120000|2021-05-25 07:02:00|2138|2132|2137.6|2131.6|2138|2132|2137.6|2131.6|3
1621926130000|2021-05-25 07:02:10|2137.5|2131.5|2137.1|2131.1|2137.5|2131.5|2137.1|2131.1|2
1621926140000|2021-05-25 07:02:20|2137|2131|2136.6|2130.6|2137|2131|2136.6|2130.6|2
1621926150000|2021-05-25 07:02:30|2136.5|2130.5|2136.4|2130.4|2136.5|2130.5|2136.3|2130.3|3
1621926160000|2021-05-25 07:02:40|2136.1|2130.1|2135|2129|2136.1|2130.1|2135|2129|4
1621926170000|2021-05-25 07:02:50|2134.8|2128.8|2134.8|2128.8|2134.8|2128.8|2134.8|2128.8|1
1621926180000|2021-05-25 07:03:00|2135|2129|2135|2129|2135|2129|2135|2129|1
1621926210000|2021-05-25 07:03:30|2134.3|2128.3|2134.3|2128.3|2134.3|2128.3|2134.3|2128.3|1
1621926220000|2021-05-25 07:03:40|2134.5|2128.5|2134.8|2128.8|2134.8|2128.8|2134.5|2128.5|2
1621926250000|2021-05-25 07:04:10|2134.6|2128.6|2134.1|2128.1|2134.6|2128.6|2134.1|2128.1|2
1621926270000|2021-05-25 07:04:30|2134.4|2128.4|2135.1|2129.1|2135.1|2129.1|2134.4|2128.4|3
1621926290000|2021-05-25 07:04:50|2134.8|2128.8|2135.1|2129.1|2135.1|2129.1|2134.8|2128.8|2
1621926300000|2021-05-25 07:05:00|2134.9|2128.9|2133.9|2127.9|2134.9|2128.9|2133.9|2127.9|5
1621926310000|2021-05-25 07:05:10|2133.8|2127.8|2132|2126|2133.8|2127.8|2132|2126|4
1621926320000|2021-05-25 07:05:20|2131.9|2125.9|2131.6|2125.6|2131.9|2125.9|2131.6|2125.6|2
1621926330000|2021-05-25 07:05:30|2131.9|2125.9|2131.9|2125.9|2131.9|2125.9|2131.9|2125.9|1
1621926340000|2021-05-25 07:05:40|2131.8|2125.8|2130.9|2124.9|2131.8|2125.8|2130.9|2124.9|6
1621926350000|2021-05-25 07:05:50|2130.6|2124.6|2130.1|2124.1|2130.6|2124.6|2130.1|2124.1|3
1621926360000|2021-05-25 07:06:00|2130|2124|2131|2125|2131|2125|2130|2124|4
1621926370000|2021-05-25 07:06:10|2131.1|2125.1|2132|2126|2132.1|2126.1|2131.1|2125.1|4
1621926390000|2021-05-25 07:06:30|2132.6|2126.6|2133|2127|2133|2127|2132.6|2126.6|2
1621926400000|2021-05-25 07:06:40|2131.9|2125.9|2131.4|2125.4|2131.9|2125.9|2131.4|2125.4|2
1621926410000|2021-05-25 07:06:50|2131.3|2125.3|2130.8|2124.8|2131.3|2125.3|2130.8|2124.8|3
1621926440000|2021-05-25 07:07:20|2130.5|2124.5|2130|2124|2130.5|2124.5|2130|2124|3
1621926450000|2021-05-25 07:07:30|2129.8|2123.8|2131.5|2125.5|2131.5|2125.5|2129.8|2123.8|3
1621926460000|2021-05-25 07:07:40|2131.3|2125.3|2130.3|2124.3|2131.3|2125.3|2130.3|2124.3|3
1621926470000|2021-05-25 07:07:50|2130.4|2124.4|2130.4|2124.4|2130.4|2124.4|2130.4|2124.4|1
1621926480000|2021-05-25 07:08:00|2130.5|2124.5|2131.3|2125.3|2131.3|2125.3|2130.5|2124.5|4
1621926490000|2021-05-25 07:08:10|2131.5|2125.5|2132.5|2126.5|2132.5|2126.5|2131.5|2125.5|4
1621926520000|2021-05-25 07:08:40|2132.3|2126.3|2131.8|2125.8|2132.3|2126.3|2131.8|2125.8|5
1621926530000|2021-05-25 07:08:50|2132|2126|2132|2126|2132.3|2126.3|2132|2126|3
1621926540000|2021-05-25 07:09:00|2131.8|2125.8|2131.5|2125.5|2131.8|2125.8|2131|2125|7
1621926550000|2021-05-25 07:09:10|2131.3|2125.3|2130.8|2124.8|2131.3|2125.3|2130.8|2124.8|2
1621926560000|2021-05-25 07:09:20|2131|2125|2131|2125|2131|2125|2131|2125|1
1621926570000|2021-05-25 07:09:30|2132|2126|2132.5|2126.5|2132.5|2126.5|2132|2126|3
1621926580000|2021-05-25 07:09:40|2132.8|2126.8|2131.9|2125.9|2133|2127|2131.9|2125.9|6
1621926590000|2021-05-25 07:09:50|2132.5|2126.5|2132.5|2126.5|2132.5|2126.5|2132.5|2126.5|1
1621926610000|2021-05-25 07:10:10|2132.3|2126.3|2131|2125|2132.3|2126.3|2131|2125|3
1621926630000|2021-05-25 07:10:30|2131.3|2125.3|2131|2125|2131.3|2125.3|2131|2125|2
1621926640000|2021-05-25 07:10:40|2131.3|2125.3|2131|2125|2131.3|2125.3|2131|2125|2
1621926650000|2021-05-25 07:10:50|2131.3|2125.3|2132.6|2126.6|2132.6|2126.6|2131.3|2125.3|6
1621926670000|2021-05-25 07:11:10|2132.8|2126.8|2132.5|2126.5|2132.8|2126.8|2132.5|2126.5|2
1621926680000|2021-05-25 07:11:20|2132.4|2126.4|2132.3|2126.3|2132.4|2126.4|2132.3|2126.3|2
1621926690000|2021-05-25 07:11:30|2132.5|2126.5|2132.5|2126.5|2132.6|2126.6|2132.5|2126.5|3
1621926720000|2021-05-25 07:12:00|2132.3|2126.3|2131.3|2125.3|2132.3|2126.3|2131.3|2125.3|2
1621926730000|2021-05-25 07:12:10|2131.5|2125.5|2131.5|2125.5|2131.5|2125.5|2131.5|2125.5|1
1621926740000|2021-05-25 07:12:20|2131.4|2125.4|2132|2126|2132|2126|2131.4|2125.4|3
1621926750000|2021-05-25 07:12:30|2131.8|2125.8|2131|2125|2131.8|2125.8|2131|2125|4
1621926770000|2021-05-25 07:12:50|2130.8|2124.8|2130.5|2124.5|2130.8|2124.8|2130.5|2124.5|2
1621926780000|2021-05-25 07:13:00|2130.3|2124.3|2130|2124|2130.3|2124.3|2130|2124|4
1621926790000|2021-05-25 07:13:10|2130.3|2124.3|2130.3|2124.3|2130.3|2124.3|2130.3|2124.3|1
1621926800000|2021-05-25 07:13:20|2129.9|2123.9|2129.5|2123.5|2129.9|2123.9|2129.4|2123.4|4
1621926860000|2021-05-25 07:14:20|2129.4|2123.4|2128.9|2122.9|2129.4|2123.4|2128.9|2122.9|3
1621926870000|2021-05-25 07:14:30|2128.5|2122.5|2126.9|2120.9|2128.5|2122.5|2126.9|2120.9|5
1621926890000|2021-05-25 07:14:50|2126.6|2120.6|2126.8|2120.8|2126.8|2120.8|2126.6|2120.6|2
1621926900000|2021-05-25 07:15:00|2125.9|2119.9|2126.5|2120.5|2126.5|2120.5|2125.9|2119.9|2
1621926910000|2021-05-25 07:15:10|2126.3|2120.3|2126.3|2120.3|2126.3|2120.3|2126.3|2120.3|1
1621926920000|2021-05-25 07:15:20|2126.4|2120.4|2128|2122|2128|2122|2126.4|2120.4|3
1621926930000|2021-05-25 07:15:30|2127.8|2121.8|2127|2121|2127.8|2121.8|2127|2121|5
1621926940000|2021-05-25 07:15:40|2126.9|2120.9|2126.9|2120.9|2126.9|2120.9|2126.9|2120.9|1
1621926950000|2021-05-25 07:15:50|2127.3|2121.3|2127|2121|2127.3|2121.3|2127|2121|2
1621926970000|2021-05-25 07:16:10|2126.8|2120.8|2126.3|2120.3|2126.8|2120.8|2126.3|2120.3|3
1621926980000|2021-05-25 07:16:20|2127|2121|2127.5|2121.5|2127.5|2121.5|2127|2121|2
1621926990000|2021-05-25 07:16:30|2128|2122|2128.5|2122.5|2128.5|2122.5|2128|2122|6
1621927010000|2021-05-25 07:16:50|2128.8|2122.8|2128.5|2122.5|2128.8|2122.8|2128.5|2122.5|2
1621927020000|2021-05-25 07:17:00|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|1
1621927030000|2021-05-25 07:17:10|2129.1|2123.1|2129.1|2123.1|2129.4|2123.4|2128.5|2122.5|6
1621927050000|2021-05-25 07:17:30|2128.8|2122.8|2129.8|2123.8|2130.1|2124.1|2128.8|2122.8|6
1621927060000|2021-05-25 07:17:40|2129.6|2123.6|2130.5|2124.5|2130.5|2124.5|2129.6|2123.6|3
1621900920000|2021-05-25 00:02:00|2140.3|2134.3|2140.3|2134.3|2140.3|2134.3|2140.3|2134.3|1
1621927070000|2021-05-25 07:17:50|2130|2124|2130|2124|2130|2124|2130|2124|1
1621927100000|2021-05-25 07:18:20|2130.1|2124.1|2130.8|2124.8|2131|2125|2130.1|2124.1|7
1621901210000|2021-05-25 00:06:50|2141.5|2135.5|2143|2137|2143|2137|2141.5|2135.5|2
1621927110000|2021-05-25 07:18:30|2130.5|2124.5|2130.3|2124.3|2130.5|2124.5|2130.3|2124.3|2
1621901220000|2021-05-25 00:07:00|2143.1|2137.1|2143.1|2137.1|2143.1|2137.1|2143.1|2137.1|1
1621927120000|2021-05-25 07:18:40|2129.8|2123.8|2130.1|2124.1|2130.1|2124.1|2129.8|2123.8|2
1621901270000|2021-05-25 00:07:50|2143.4|2137.4|2143.9|2137.9|2144|2138|2143.4|2137.4|3
1621927130000|2021-05-25 07:18:50|2129.9|2123.9|2129.9|2123.9|2129.9|2123.9|2129.9|2123.9|1
1621901280000|2021-05-25 00:08:00|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|1
1621927150000|2021-05-25 07:19:10|2129.4|2123.4|2129.8|2123.8|2129.8|2123.8|2129.4|2123.4|2
1621901320000|2021-05-25 00:08:40|2143.9|2137.9|2144.4|2138.4|2144.4|2138.4|2143.9|2137.9|2
1621901370000|2021-05-25 00:09:30|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|1
1621927160000|2021-05-25 07:19:20|2129.9|2123.9|2130.3|2124.3|2130.5|2124.5|2129.9|2123.9|3
1621901380000|2021-05-25 00:09:40|2144.4|2138.4|2144.4|2138.4|2144.4|2138.4|2144.4|2138.4|1
1621927170000|2021-05-25 07:19:30|2130|2124|2130.1|2124.1|2130.3|2124.3|2130|2124|3
1621901640000|2021-05-25 00:14:00|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|1
1621927180000|2021-05-25 07:19:40|2129.8|2123.8|2130.1|2124.1|2130.1|2124.1|2129.8|2123.8|2
1621927190000|2021-05-25 07:19:50|2130.3|2124.3|2130.3|2124.3|2130.3|2124.3|2130.3|2124.3|1
1621901830000|2021-05-25 00:17:10|2145.4|2139.4|2147.6|2141.6|2147.6|2141.6|2145.4|2139.4|4
1621927210000|2021-05-25 07:20:10|2130.1|2124.1|2132|2126|2132|2126|2129.9|2123.9|6
1621927220000|2021-05-25 07:20:20|2132.5|2126.5|2132|2126|2132.5|2126.5|2132|2126|2
1621901870000|2021-05-25 00:17:50|2148|2142|2148.4|2142.4|2148.4|2142.4|2148|2142|2
1621927240000|2021-05-25 07:20:40|2131.8|2125.8|2131.6|2125.6|2131.8|2125.8|2131.6|2125.6|2
1621901950000|2021-05-25 00:19:10|2148|2142|2147.9|2141.9|2148|2142|2147.9|2141.9|2
1621927250000|2021-05-25 07:20:50|2131.3|2125.3|2131.3|2125.3|2131.3|2125.3|2131.3|2125.3|1
1621901960000|2021-05-25 00:19:20|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|1
1621927260000|2021-05-25 07:21:00|2130.9|2124.9|2130.8|2124.8|2130.9|2124.9|2130.3|2124.3|6
1621927270000|2021-05-25 07:21:10|2131.3|2125.3|2131.8|2125.8|2131.8|2125.8|2131.3|2125.3|2
1621902190000|2021-05-25 00:23:10|2147.3|2141.3|2146.9|2140.9|2147.3|2141.3|2146.9|2140.9|2
1621927290000|2021-05-25 07:21:30|2132|2126|2131.8|2125.8|2132|2126|2131.8|2125.8|2
1621903860000|2021-05-25 00:51:00|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|1
1621927300000|2021-05-25 07:21:40|2132|2126|2132|2126|2132|2126|2132|2126|1
1621903900000|2021-05-25 00:51:40|2146.4|2140.4|2146.3|2140.3|2146.4|2140.4|2146.3|2140.3|2
1621903910000|2021-05-25 00:51:50|2146.1|2140.1|2145.9|2139.9|2146.1|2140.1|2145.9|2139.9|2
1621927310000|2021-05-25 07:21:50|2131.5|2125.5|2130.4|2124.4|2131.5|2125.5|2130.4|2124.4|4
1621903920000|2021-05-25 00:52:00|2145.6|2139.6|2145.5|2139.5|2145.6|2139.6|2145.5|2139.5|2
1621927320000|2021-05-25 07:22:00|2130.3|2124.3|2130.3|2124.3|2130.3|2124.3|2130|2124|3
1621927340000|2021-05-25 07:22:20|2130.5|2124.5|2131.3|2125.3|2131.3|2125.3|2130.5|2124.5|2
1621904150000|2021-05-25 00:55:50|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|2144.9|2138.9|6
1621927360000|2021-05-25 07:22:40|2131.1|2125.1|2131|2125|2131.1|2125.1|2131|2125|2
1621904160000|2021-05-25 00:56:00|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|1
1621927370000|2021-05-25 07:22:50|2131.5|2125.5|2131.8|2125.8|2131.8|2125.8|2131.5|2125.5|2
1621904170000|2021-05-25 00:56:10|2144.6|2138.6|2144.4|2138.4|2144.6|2138.6|2144.4|2138.4|2
1621927380000|2021-05-25 07:23:00|2131.9|2125.9|2131.9|2125.9|2132.5|2126.5|2131.9|2125.9|5
1621904210000|2021-05-25 00:56:50|2144.1|2138.1|2143.8|2137.8|2144.1|2138.1|2143.8|2137.8|2
1621927390000|2021-05-25 07:23:10|2132|2126|2132|2126|2132|2126|2132|2126|1
1621904260000|2021-05-25 00:57:40|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|1
1621904290000|2021-05-25 00:58:10|2143.4|2137.4|2143.9|2137.9|2143.9|2137.9|2143.4|2137.4|2
1621927440000|2021-05-25 07:24:00|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|1
1621927450000|2021-05-25 07:24:10|2131.9|2125.9|2132.5|2126.5|2132.5|2126.5|2131.9|2125.9|3
1621904400000|2021-05-25 01:00:00|2143.6|2137.6|2143.4|2137.4|2143.6|2137.6|2143.4|2137.4|2
1621927460000|2021-05-25 07:24:20|2132.4|2126.4|2132.1|2126.1|2132.4|2126.4|2132.1|2126.1|3
1621904410000|2021-05-25 01:00:10|2143.5|2137.5|2142.9|2136.9|2143.5|2137.5|2142.9|2136.9|2
1621927480000|2021-05-25 07:24:40|2132|2126|2132|2126|2132|2126|2132|2126|1
1621904420000|2021-05-25 01:00:20|2143|2137|2142|2136|2143.1|2137.1|2140.8|2134.8|14
1621927500000|2021-05-25 07:25:00|2131.8|2125.8|2131.6|2125.6|2131.8|2125.8|2131.6|2125.6|2
1621904430000|2021-05-25 01:00:30|2142.1|2136.1|2141.1|2135.1|2142.4|2136.4|2141.1|2135.1|4
1621927510000|2021-05-25 07:25:10|2131.5|2125.5|2129.1|2123.1|2131.5|2125.5|2129.1|2123.1|7
1621927520000|2021-05-25 07:25:20|2128.8|2122.8|2128.5|2122.5|2128.8|2122.8|2128.5|2122.5|3
1621904510000|2021-05-25 01:01:50|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|1
1621927540000|2021-05-25 07:25:40|2128.3|2122.3|2127.4|2121.4|2128.3|2122.3|2127.4|2121.4|2
1621904520000|2021-05-25 01:02:00|2140.4|2134.4|2139.9|2133.9|2140.4|2134.4|2139.6|2133.6|3
1621927550000|2021-05-25 07:25:50|2126.5|2120.5|2126.5|2120.5|2126.5|2120.5|2126.3|2120.3|3
1621927570000|2021-05-25 07:26:10|2126.8|2120.8|2126.5|2120.5|2126.8|2120.8|2126.5|2120.5|2
1621904570000|2021-05-25 01:02:50|2140|2134|2139.1|2133.1|2140|2134|2138.9|2132.9|4
1621927610000|2021-05-25 07:26:50|2127.4|2121.4|2127.4|2121.4|2127.4|2121.4|2126.8|2120.8|5
1621904580000|2021-05-25 01:03:00|2138.9|2132.9|2139.4|2133.4|2139.4|2133.4|2138.9|2132.9|4
1621927620000|2021-05-25 07:27:00|2127.6|2121.6|2128.3|2122.3|2128.3|2122.3|2127.6|2121.6|5
1621904590000|2021-05-25 01:03:10|2138.8|2132.8|2138.4|2132.4|2138.8|2132.8|2138.4|2132.4|2
1621927630000|2021-05-25 07:27:10|2128.1|2122.1|2127.9|2121.9|2128.3|2122.3|2127.8|2121.8|6
1621904600000|2021-05-25 01:03:20|2137.4|2131.4|2137.1|2131.1|2137.4|2131.4|2137|2131|7
1621927640000|2021-05-25 07:27:20|2128.3|2122.3|2129|2123|2129|2123|2128.3|2122.3|3
1621904610000|2021-05-25 01:03:30|2138|2132|2137.9|2131.9|2138.1|2132.1|2137.9|2131.9|3
1621927660000|2021-05-25 07:27:40|2128.8|2122.8|2128|2122|2128.8|2122.8|2128|2122|3
1621904620000|2021-05-25 01:03:40|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|2136.9|2130.9|3
1621927670000|2021-05-25 07:27:50|2127.9|2121.9|2127.5|2121.5|2127.9|2121.9|2127.5|2121.5|2
1621904630000|2021-05-25 01:03:50|2137.3|2131.3|2135.9|2129.9|2137.3|2131.3|2135.9|2129.9|6
1621927690000|2021-05-25 07:28:10|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|1
1621904640000|2021-05-25 01:04:00|2135.6|2129.6|2136.6|2130.6|2136.6|2130.6|2135.6|2129.6|3
1621927710000|2021-05-25 07:28:30|2127.5|2121.5|2128.4|2122.4|2128.5|2122.5|2127.5|2121.5|4
1621904650000|2021-05-25 01:04:10|2135.8|2129.8|2135.5|2129.5|2135.8|2129.8|2135.5|2129.5|2
1621927730000|2021-05-25 07:28:50|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|1
1621904660000|2021-05-25 01:04:20|2134.9|2128.9|2134.6|2128.6|2134.9|2128.9|2134.6|2128.6|2
1621927740000|2021-05-25 07:29:00|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|1
1621904670000|2021-05-25 01:04:30|2134.4|2128.4|2134.8|2128.8|2134.8|2128.8|2134.4|2128.4|3
1621927750000|2021-05-25 07:29:10|2129|2123|2130.3|2124.3|2130.3|2124.3|2129|2123|7
1621927760000|2021-05-25 07:29:20|2129.8|2123.8|2130.3|2124.3|2130.3|2124.3|2129.8|2123.8|3
1621927780000|2021-05-25 07:29:40|2130.4|2124.4|2130.4|2124.4|2130.6|2124.6|2130.4|2124.4|3
1621904680000|2021-05-25 01:04:40|2134.6|2128.6|2135.4|2129.4|2135.4|2129.4|2134.6|2128.6|3
1621927790000|2021-05-25 07:29:50|2130.3|2124.3|2130|2124|2130.3|2124.3|2130|2124|3
1621904690000|2021-05-25 01:04:50|2135.6|2129.6|2136.5|2130.5|2136.5|2130.5|2135.6|2129.6|2
1621927800000|2021-05-25 07:30:00|2130.1|2124.1|2130|2124|2130.1|2124.1|2130|2124|2
1621904700000|2021-05-25 01:05:00|2137.9|2131.9|2137.9|2131.9|2137.9|2131.9|2137.9|2131.9|1
1621927820000|2021-05-25 07:30:20|2129.8|2123.8|2129.8|2123.8|2129.8|2123.8|2129.8|2123.8|1
1621904720000|2021-05-25 01:05:20|2139|2133|2139.1|2133.1|2139.1|2133.1|2138.9|2132.9|3
1621927830000|2021-05-25 07:30:30|2129.6|2123.6|2127.6|2121.6|2129.6|2123.6|2127.4|2121.4|9
1621904740000|2021-05-25 01:05:40|2138.9|2132.9|2136.5|2130.5|2138.9|2132.9|2136.5|2130.5|4
1621927840000|2021-05-25 07:30:40|2127.8|2121.8|2128.4|2122.4|2128.8|2122.8|2127.8|2121.8|6
1621927850000|2021-05-25 07:30:50|2128.3|2122.3|2128|2122|2128.3|2122.3|2128|2122|2
1621904760000|2021-05-25 01:06:00|2137.4|2131.4|2138.3|2132.3|2138.3|2132.3|2135.5|2129.5|6
1621927860000|2021-05-25 07:31:00|2128.3|2122.3|2127.5|2121.5|2128.3|2122.3|2127|2121|3
1621904770000|2021-05-25 01:06:10|2138|2132|2137.1|2131.1|2138|2132|2137.1|2131.1|3
1621927870000|2021-05-25 07:31:10|2127.3|2121.3|2127|2121|2127.3|2121.3|2127|2121|2
1621904780000|2021-05-25 01:06:20|2136.9|2130.9|2136.5|2130.5|2136.9|2130.9|2136.5|2130.5|2
1621927890000|2021-05-25 07:31:30|2126.9|2120.9|2123.8|2117.8|2126.9|2120.9|2122.4|2116.4|6
1621904790000|2021-05-25 01:06:30|2136.1|2130.1|2136.3|2130.3|2136.3|2130.3|2135.9|2129.9|3
1621927900000|2021-05-25 07:31:40|2123.6|2117.6|2124.8|2118.8|2124.8|2118.8|2123.6|2117.6|6
1621904810000|2021-05-25 01:06:50|2136|2130|2136.1|2130.1|2136.1|2130.1|2136|2130|2
1621927910000|2021-05-25 07:31:50|2124.6|2118.6|2124|2118|2124.6|2118.6|2124|2118|3
1621904830000|2021-05-25 01:07:10|2135.8|2129.8|2135.8|2129.8|2135.8|2129.8|2135.8|2129.8|1
1621927930000|2021-05-25 07:32:10|2123|2117|2122.9|2116.9|2123|2117|2122.9|2116.9|6
1621904840000|2021-05-25 01:07:20|2135.6|2129.6|2135.6|2129.6|2135.6|2129.6|2135.6|2129.6|1
1621927940000|2021-05-25 07:32:20|2123|2117|2124.5|2118.5|2124.8|2118.8|2123|2117|5
1621904850000|2021-05-25 01:07:30|2135.1|2129.1|2135|2129|2135.1|2129.1|2134.6|2128.6|5
1621927950000|2021-05-25 07:32:30|2124.1|2118.1|2123.8|2117.8|2124.1|2118.1|2123.8|2117.8|3
1621904870000|2021-05-25 01:07:50|2134.8|2128.8|2134.5|2128.5|2134.8|2128.8|2134.5|2128.5|2
1621927970000|2021-05-25 07:32:50|2123.4|2117.4|2122.3|2116.3|2123.4|2117.4|2122.3|2116.3|2
1621904880000|2021-05-25 01:08:00|2134.6|2128.6|2135|2129|2135|2129|2134.6|2128.6|2
1621927980000|2021-05-25 07:33:00|2122.5|2116.5|2123.4|2117.4|2123.4|2117.4|2122.5|2116.5|3
1621904900000|2021-05-25 01:08:20|2135.3|2129.3|2135.3|2129.3|2135.3|2129.3|2135.3|2129.3|1
1621927990000|2021-05-25 07:33:10|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|1
1621904910000|2021-05-25 01:08:30|2135.4|2129.4|2135.4|2129.4|2135.4|2129.4|2135.4|2129.4|1
1621928000000|2021-05-25 07:33:20|2122.8|2116.8|2122.9|2116.9|2122.9|2116.9|2122.8|2116.8|2
1621904930000|2021-05-25 01:08:50|2139|2133|2139.1|2133.1|2139.1|2133.1|2138.8|2132.8|4
1621928010000|2021-05-25 07:33:30|2123.1|2117.1|2123.5|2117.5|2123.5|2117.5|2123|2117|7
1621904940000|2021-05-25 01:09:00|2138.9|2132.9|2139.4|2133.4|2139.6|2133.6|2138.9|2132.9|6
1621928020000|2021-05-25 07:33:40|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|1
1621904950000|2021-05-25 01:09:10|2139.3|2133.3|2139.3|2133.3|2139.3|2133.3|2139.1|2133.1|3
1621928040000|2021-05-25 07:34:00|2124.1|2118.1|2124.3|2118.3|2124.6|2118.6|2124.1|2118.1|4
1621904960000|2021-05-25 01:09:20|2139|2133|2139.6|2133.6|2139.6|2133.6|2137.9|2131.9|9
1621928050000|2021-05-25 07:34:10|2124.4|2118.4|2124.5|2118.5|2124.5|2118.5|2124.3|2118.3|4
1621928060000|2021-05-25 07:34:20|2124.4|2118.4|2124.3|2118.3|2124.4|2118.4|2124.3|2118.3|2
1621904970000|2021-05-25 01:09:30|2139.9|2133.9|2139.6|2133.6|2140|2134|2139.6|2133.6|6
1621928070000|2021-05-25 07:34:30|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|1
1621904990000|2021-05-25 01:09:50|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|1
1621928090000|2021-05-25 07:34:50|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|1
1621905000000|2021-05-25 01:10:00|2139.6|2133.6|2139.4|2133.4|2139.6|2133.6|2139.4|2133.4|2
1621928100000|2021-05-25 07:35:00|2124.6|2118.6|2124.8|2118.8|2124.9|2118.9|2124.6|2118.6|3
1621905040000|2021-05-25 01:10:40|2139|2133|2139.9|2133.9|2139.9|2133.9|2139|2133|2
1621928120000|2021-05-25 07:35:20|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|1
1621905060000|2021-05-25 01:11:00|2140.5|2134.5|2142.1|2136.1|2142.1|2136.1|2140.5|2134.5|5
1621928130000|2021-05-25 07:35:30|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|1
1621905070000|2021-05-25 01:11:10|2141.9|2135.9|2143.8|2137.8|2143.9|2137.9|2141.9|2135.9|10
1621928140000|2021-05-25 07:35:40|2124.6|2118.6|2124.3|2118.3|2124.6|2118.6|2124.3|2118.3|3
1621905110000|2021-05-25 01:11:50|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|1
1621928150000|2021-05-25 07:35:50|2125|2119|2125.3|2119.3|2125.3|2119.3|2124.8|2118.8|4
1621905120000|2021-05-25 01:12:00|2144|2138|2144.4|2138.4|2144.6|2138.6|2143.8|2137.8|6
1621928170000|2021-05-25 07:36:10|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|2124.6|2118.6|3
1621905130000|2021-05-25 01:12:10|2143.8|2137.8|2144.4|2138.4|2144.4|2138.4|2143.8|2137.8|6
1621928180000|2021-05-25 07:36:20|2124.9|2118.9|2124.8|2118.8|2124.9|2118.9|2124.8|2118.8|2
1621905140000|2021-05-25 01:12:20|2144.1|2138.1|2144.6|2138.6|2144.6|2138.6|2143.8|2137.8|4
1621928190000|2021-05-25 07:36:30|2125.3|2119.3|2125.5|2119.5|2125.5|2119.5|2125.3|2119.3|2
1621905160000|2021-05-25 01:12:40|2144.3|2138.3|2144.4|2138.4|2144.4|2138.4|2144.3|2138.3|2
1621928200000|2021-05-25 07:36:40|2125.3|2119.3|2124.4|2118.4|2125.3|2119.3|2124.4|2118.4|4
1621905200000|2021-05-25 01:13:20|2144.3|2138.3|2144.1|2138.1|2144.3|2138.3|2144.1|2138.1|2
1621928210000|2021-05-25 07:36:50|2124.5|2118.5|2124.4|2118.4|2124.5|2118.5|2124.4|2118.4|2
1621905220000|2021-05-25 01:13:40|2144.3|2138.3|2144.4|2138.4|2144.4|2138.4|2144.3|2138.3|2
1621928220000|2021-05-25 07:37:00|2125|2119|2125|2119|2125|2119|2125|2119|1
1621905270000|2021-05-25 01:14:30|2144.6|2138.6|2144.4|2138.4|2144.6|2138.6|2144.4|2138.4|2
1621928230000|2021-05-25 07:37:10|2124.8|2118.8|2124.5|2118.5|2124.8|2118.8|2124.5|2118.5|2
1621905280000|2021-05-25 01:14:40|2144.6|2138.6|2145.1|2139.1|2145.1|2139.1|2144.6|2138.6|2
1621928240000|2021-05-25 07:37:20|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|1
1621928270000|2021-05-25 07:37:50|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|2124.3|2118.3|3
1621905320000|2021-05-25 01:15:20|2144.9|2138.9|2144.6|2138.6|2144.9|2138.9|2144.6|2138.6|2
1621928290000|2021-05-25 07:38:10|2124.6|2118.6|2125.8|2119.8|2125.8|2119.8|2124.6|2118.6|4
1621905410000|2021-05-25 01:16:50|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|2143.4|2137.4|3
1621928300000|2021-05-25 07:38:20|2125.9|2119.9|2125.9|2119.9|2125.9|2119.9|2125.9|2119.9|1
1621905420000|2021-05-25 01:17:00|2144.1|2138.1|2144.6|2138.6|2145|2139|2144.1|2138.1|7
1621928310000|2021-05-25 07:38:30|2125.6|2119.6|2125.6|2119.6|2125.6|2119.6|2125.6|2119.6|1
1621905430000|2021-05-25 01:17:10|2143.6|2137.6|2144.4|2138.4|2144.4|2138.4|2143.4|2137.4|4
1621928330000|2021-05-25 07:38:50|2125.3|2119.3|2125.3|2119.3|2125.3|2119.3|2125.3|2119.3|1
1621928340000|2021-05-25 07:39:00|2125.6|2119.6|2125.6|2119.6|2125.6|2119.6|2125.6|2119.6|1
1621905440000|2021-05-25 01:17:20|2144.1|2138.1|2144.3|2138.3|2144.3|2138.3|2144.1|2138.1|2
1621928350000|2021-05-25 07:39:10|2125.8|2119.8|2126.8|2120.8|2126.8|2120.8|2125.8|2119.8|3
1621905470000|2021-05-25 01:17:50|2144.6|2138.6|2144.3|2138.3|2145.4|2139.4|2144.1|2138.1|11
1621928360000|2021-05-25 07:39:20|2126.5|2120.5|2126.4|2120.4|2126.5|2120.5|2126.4|2120.4|2
1621905500000|2021-05-25 01:18:20|2144.6|2138.6|2144.6|2138.6|2144.9|2138.9|2144.6|2138.6|3
1621928390000|2021-05-25 07:39:50|2126|2120|2126.3|2120.3|2126.3|2120.3|2126|2120|3
1621905510000|2021-05-25 01:18:30|2144.5|2138.5|2144.5|2138.5|2144.6|2138.6|2144.4|2138.4|4
1621928400000|2021-05-25 07:40:00|2126.5|2120.5|2126.5|2120.5|2126.5|2120.5|2126.5|2120.5|1
1621905530000|2021-05-25 01:18:50|2145.4|2139.4|2144.9|2138.9|2145.4|2139.4|2144.6|2138.6|4
1621928420000|2021-05-25 07:40:20|2126.3|2120.3|2125.6|2119.6|2126.3|2120.3|2125.6|2119.6|3
1621905540000|2021-05-25 01:19:00|2145.1|2139.1|2144.9|2138.9|2145.1|2139.1|2144.6|2138.6|4
1621928440000|2021-05-25 07:40:40|2125.3|2119.3|2125.3|2119.3|2125.3|2119.3|2125.1|2119.1|3
1621905550000|2021-05-25 01:19:10|2144.6|2138.6|2144.9|2138.9|2144.9|2138.9|2144.6|2138.6|2
1621928450000|2021-05-25 07:40:50|2126|2120|2126|2120|2126|2120|2126|2120|1
1621905580000|2021-05-25 01:19:40|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|1
1621928490000|2021-05-25 07:41:30|2126.3|2120.3|2126.3|2120.3|2126.3|2120.3|2126.3|2120.3|1
1621928510000|2021-05-25 07:41:50|2126.1|2120.1|2126.1|2120.1|2126.1|2120.1|2126.1|2120.1|1
1621905640000|2021-05-25 01:20:40|2144.4|2138.4|2144.4|2138.4|2144.4|2138.4|2144.4|2138.4|1
1621928560000|2021-05-25 07:42:40|2126.3|2120.3|2126.3|2120.3|2126.3|2120.3|2126.3|2120.3|1
1621905690000|2021-05-25 01:21:30|2145.1|2139.1|2144.9|2138.9|2145.1|2139.1|2144.6|2138.6|4
1621928590000|2021-05-25 07:43:10|2126.4|2120.4|2126.4|2120.4|2126.4|2120.4|2126.4|2120.4|1
1621905800000|2021-05-25 01:23:20|2146.1|2140.1|2146.6|2140.6|2146.6|2140.6|2146.1|2140.1|2
1621928600000|2021-05-25 07:43:20|2127|2121|2127|2121|2127|2121|2126.8|2120.8|3
1621905850000|2021-05-25 01:24:10|2145.8|2139.8|2146|2140|2146|2140|2145.8|2139.8|3
1621928610000|2021-05-25 07:43:30|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|1
1621905860000|2021-05-25 01:24:20|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|1
1621928620000|2021-05-25 07:43:40|2126.3|2120.3|2126.3|2120.3|2126.3|2120.3|2126.3|2120.3|1
1621928660000|2021-05-25 07:44:20|2126.4|2120.4|2126.8|2120.8|2127.1|2121.1|2126.4|2120.4|4
1621905890000|2021-05-25 01:24:50|2146.4|2140.4|2145.6|2139.6|2146.4|2140.4|2145.6|2139.6|2
1621928680000|2021-05-25 07:44:40|2127.6|2121.6|2127.3|2121.3|2127.8|2121.8|2127.3|2121.3|3
1621906040000|2021-05-25 01:27:20|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|2145.6|2139.6|3
1621928700000|2021-05-25 07:45:00|2127.1|2121.1|2127|2121|2127.1|2121.1|2127|2121|2
1621906050000|2021-05-25 01:27:30|2146.9|2140.9|2146|2140|2146.9|2140.9|2146|2140|3
1621928710000|2021-05-25 07:45:10|2126.9|2120.9|2126.8|2120.8|2126.9|2120.9|2126.8|2120.8|2
1621906060000|2021-05-25 01:27:40|2146.3|2140.3|2146|2140|2146.3|2140.3|2146|2140|2
1621928720000|2021-05-25 07:45:20|2127|2121|2127|2121|2127.3|2121.3|2127|2121|3
1621906080000|2021-05-25 01:28:00|2146.3|2140.3|2146.5|2140.5|2147.1|2141.1|2146|2140|9
1621928730000|2021-05-25 07:45:30|2127.1|2121.1|2127.1|2121.1|2127.1|2121.1|2127.1|2121.1|1
1621928740000|2021-05-25 07:45:40|2127|2121|2127.1|2121.1|2127.1|2121.1|2127|2121|2
1621906090000|2021-05-25 01:28:10|2146.1|2140.1|2146.3|2140.3|2147|2141|2146.1|2140.1|5
1621928750000|2021-05-25 07:45:50|2127|2121|2127|2121|2127|2121|2127|2121|1
1621906100000|2021-05-25 01:28:20|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|1
1621928760000|2021-05-25 07:46:00|2126.5|2120.5|2126.5|2120.5|2126.5|2120.5|2126.5|2120.5|1
1621906140000|2021-05-25 01:29:00|2146.5|2140.5|2146.1|2140.1|2146.5|2140.5|2146|2140|6
1621928780000|2021-05-25 07:46:20|2125.8|2119.8|2125.6|2119.6|2125.8|2119.8|2125.6|2119.6|2
1621906190000|2021-05-25 01:29:50|2147.1|2141.1|2147.3|2141.3|2147.3|2141.3|2147.1|2141.1|2
1621928790000|2021-05-25 07:46:30|2126.3|2120.3|2126.5|2120.5|2126.6|2120.6|2126.3|2120.3|3
1621906200000|2021-05-25 01:30:00|2146.6|2140.6|2146.1|2140.1|2146.6|2140.6|2146.1|2140.1|2
1621928800000|2021-05-25 07:46:40|2127|2121|2126.9|2120.9|2127|2121|2126.9|2120.9|2
1621906220000|2021-05-25 01:30:20|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|1
1621928820000|2021-05-25 07:47:00|2127.1|2121.1|2127.1|2121.1|2127.1|2121.1|2127.1|2121.1|1
1621928830000|2021-05-25 07:47:10|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|1
1621906230000|2021-05-25 01:30:30|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|2143.9|2137.9|13
1621928850000|2021-05-25 07:47:30|2127.4|2121.4|2127.4|2121.4|2127.4|2121.4|2127.4|2121.4|1
1621906240000|2021-05-25 01:30:40|2144.9|2138.9|2142.1|2136.1|2144.9|2138.9|2142.1|2136.1|7
1621928870000|2021-05-25 07:47:50|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|1
1621906250000|2021-05-25 01:30:50|2143|2137|2142.4|2136.4|2143|2137|2142.4|2136.4|7
1621928890000|2021-05-25 07:48:10|2127.5|2121.5|2127.5|2121.5|2127.5|2121.5|2127.5|2121.5|1
1621906260000|2021-05-25 01:31:00|2142.6|2136.6|2142.4|2136.4|2142.6|2136.6|2142.4|2136.4|6
1621928910000|2021-05-25 07:48:30|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|1
1621928930000|2021-05-25 07:48:50|2127.5|2121.5|2127.5|2121.5|2127.5|2121.5|2127.5|2121.5|1
1621906270000|2021-05-25 01:31:10|2142.6|2136.6|2142.6|2136.6|2142.6|2136.6|2142.4|2136.4|3
1621928940000|2021-05-25 07:49:00|2127.3|2121.3|2127.5|2121.5|2127.8|2121.8|2127.3|2121.3|6
1621906280000|2021-05-25 01:31:20|2142.9|2136.9|2142.9|2136.9|2142.9|2136.9|2142.9|2136.9|1
1621928950000|2021-05-25 07:49:10|2127.6|2121.6|2128.4|2122.4|2128.4|2122.4|2127.6|2121.6|2
1621906290000|2021-05-25 01:31:30|2143|2137|2144.1|2138.1|2144.1|2138.1|2143|2137|4
1621928960000|2021-05-25 07:49:20|2128.3|2122.3|2128|2122|2128.3|2122.3|2128|2122|2
1621906300000|2021-05-25 01:31:40|2144|2138|2144.1|2138.1|2144.1|2138.1|2144|2138|2
1621928970000|2021-05-25 07:49:30|2127.8|2121.8|2127.5|2121.5|2127.8|2121.8|2127.5|2121.5|2
1621928990000|2021-05-25 07:49:50|2127.8|2121.8|2127.8|2121.8|2127.8|2121.8|2127.8|2121.8|1
1621906310000|2021-05-25 01:31:50|2144.4|2138.4|2144.1|2138.1|2144.4|2138.4|2144.1|2138.1|2
1621929000000|2021-05-25 07:50:00|2128|2122|2127.8|2121.8|2128|2122|2127.8|2121.8|2
1621906420000|2021-05-25 01:33:40|2144.4|2138.4|2145.6|2139.6|2145.6|2139.6|2144.4|2138.4|9
1621929010000|2021-05-25 07:50:10|2127.5|2121.5|2127.5|2121.5|2127.5|2121.5|2127.5|2121.5|1
1621906440000|2021-05-25 01:34:00|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|2145.6|2139.6|3
1621929060000|2021-05-25 07:51:00|2127.8|2121.8|2127.8|2121.8|2127.8|2121.8|2127.8|2121.8|1
1621906450000|2021-05-25 01:34:10|2145.6|2139.6|2145.6|2139.6|2145.9|2139.9|2145.6|2139.6|3
1621929210000|2021-05-25 07:53:30|2127.4|2121.4|2126.8|2120.8|2127.4|2121.4|2126.8|2120.8|3
1621906470000|2021-05-25 01:34:30|2145.9|2139.9|2146.1|2140.1|2146.1|2140.1|2145.6|2139.6|5
1621929220000|2021-05-25 07:53:40|2127|2121|2127|2121|2127|2121|2127|2121|1
1621906480000|2021-05-25 01:34:40|2145.6|2139.6|2146.1|2140.1|2146.4|2140.4|2145.6|2139.6|5
1621929240000|2021-05-25 07:54:00|2126.8|2120.8|2127|2121|2127|2121|2126.8|2120.8|2
1621929250000|2021-05-25 07:54:10|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|1
1621906520000|2021-05-25 01:35:20|2146.4|2140.4|2147.1|2141.1|2147.1|2141.1|2146.1|2140.1|4
1621929270000|2021-05-25 07:54:30|2127|2121|2127|2121|2127|2121|2127|2121|1
1621906530000|2021-05-25 01:35:30|2147|2141|2146.5|2140.5|2147|2141|2146.5|2140.5|2
1621929280000|2021-05-25 07:54:40|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|1
1621906590000|2021-05-25 01:36:30|2146.3|2140.3|2145.9|2139.9|2146.3|2140.3|2145.9|2139.9|3
1621929300000|2021-05-25 07:55:00|2127|2121|2126.8|2120.8|2127|2121|2126.8|2120.8|2
1621906630000|2021-05-25 01:37:10|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|1
1621929310000|2021-05-25 07:55:10|2127|2121|2127|2121|2127|2121|2127|2121|1
1621906650000|2021-05-25 01:37:30|2146.6|2140.6|2146.6|2140.6|2146.8|2140.8|2146.1|2140.1|4
1621929330000|2021-05-25 07:55:30|2126.8|2120.8|2126.5|2120.5|2126.8|2120.8|2126.5|2120.5|2
1621906660000|2021-05-25 01:37:40|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|2146.1|2140.1|3
1621929410000|2021-05-25 07:56:50|2126.3|2120.3|2125.5|2119.5|2126.3|2120.3|2125.5|2119.5|2
1621906670000|2021-05-25 01:37:50|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|1
1621929420000|2021-05-25 07:57:00|2125|2119|2125|2119|2125|2119|2125|2119|1
1621906690000|2021-05-25 01:38:10|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|1
1621929440000|2021-05-25 07:57:20|2124.5|2118.5|2125.4|2119.4|2125.4|2119.4|2124.5|2118.5|2
1621906700000|2021-05-25 01:38:20|2146.1|2140.1|2146.4|2140.4|2146.4|2140.4|2146.1|2140.1|4
1621929450000|2021-05-25 07:57:30|2125.5|2119.5|2125.5|2119.5|2125.5|2119.5|2125.5|2119.5|1
1621906710000|2021-05-25 01:38:30|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|1
1621929500000|2021-05-25 07:58:20|2125.3|2119.3|2125.5|2119.5|2125.5|2119.5|2125.3|2119.3|2
1621906750000|2021-05-25 01:39:10|2147|2141|2147.1|2141.1|2147.1|2141.1|2147|2141|2
1621929570000|2021-05-25 07:59:30|2125.3|2119.3|2124.8|2118.8|2125.3|2119.3|2124.8|2118.8|2
1621906770000|2021-05-25 01:39:30|2146.4|2140.4|2146.3|2140.3|2146.4|2140.4|2146.1|2140.1|3
1621929580000|2021-05-25 07:59:40|2125|2119|2125|2119|2125|2119|2125|2119|1
1621906790000|2021-05-25 01:39:50|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|1
1621929590000|2021-05-25 07:59:50|2125.1|2119.1|2125|2119|2125.1|2119.1|2124.9|2118.9|3
1621906800000|2021-05-25 01:40:00|2146.6|2140.6|2147|2141|2147|2141|2146.4|2140.4|3
1621929600000|2021-05-25 08:00:00|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|1
1621906820000|2021-05-25 01:40:20|2147.1|2141.1|2146.6|2140.6|2147.1|2141.1|2146.4|2140.4|4
1621929610000|2021-05-25 08:00:10|2124.6|2118.6|2124.5|2118.5|2124.6|2118.6|2124.5|2118.5|2
1621906840000|2021-05-25 01:40:40|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|1
1621929620000|2021-05-25 08:00:20|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|1
1621906850000|2021-05-25 01:40:50|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|1
1621929640000|2021-05-25 08:00:40|2124.6|2118.6|2124.9|2118.9|2124.9|2118.9|2124.6|2118.6|3
1621906940000|2021-05-25 01:42:20|2147.1|2141.1|2146.1|2140.1|2147.1|2141.1|2146.1|2140.1|2
1621929670000|2021-05-25 08:01:10|2125|2119|2124.9|2118.9|2125|2119|2124.4|2118.4|8
1621929680000|2021-05-25 08:01:20|2124.6|2118.6|2124.6|2118.6|2124.6|2118.6|2124.5|2118.5|3
1621906970000|2021-05-25 01:42:50|2145.8|2139.8|2145.6|2139.6|2145.8|2139.8|2145.6|2139.6|2
1621929690000|2021-05-25 08:01:30|2124.9|2118.9|2125.3|2119.3|2125.3|2119.3|2124.9|2118.9|3
1621907020000|2021-05-25 01:43:40|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|1
1621929700000|2021-05-25 08:01:40|2125.5|2119.5|2125.5|2119.5|2125.5|2119.5|2125.5|2119.5|1
1621907030000|2021-05-25 01:43:50|2145.6|2139.6|2145.6|2139.6|2145.9|2139.9|2145.6|2139.6|3
1621929720000|2021-05-25 08:02:00|2125.6|2119.6|2126|2120|2126|2120|2125.6|2119.6|3
1621907040000|2021-05-25 01:44:00|2145.9|2139.9|2145.8|2139.8|2146.1|2140.1|2145.6|2139.6|5
1621929730000|2021-05-25 08:02:10|2126.5|2120.5|2126.5|2120.5|2126.5|2120.5|2126.5|2120.5|1
1621907050000|2021-05-25 01:44:10|2145.9|2139.9|2146.1|2140.1|2146.6|2140.6|2145.8|2139.8|7
1621929740000|2021-05-25 08:02:20|2126.4|2120.4|2126|2120|2126.4|2120.4|2126|2120|2
1621907060000|2021-05-25 01:44:20|2145.9|2139.9|2146|2140|2146.1|2140.1|2145.8|2139.8|6
1621929760000|2021-05-25 08:02:40|2125.9|2119.9|2124.9|2118.9|2125.9|2119.9|2124.9|2118.9|4
1621907070000|2021-05-25 01:44:30|2146.1|2140.1|2146|2140|2146.1|2140.1|2146|2140|2
1621929770000|2021-05-25 08:02:50|2124.6|2118.6|2124.4|2118.4|2124.6|2118.6|2124.4|2118.4|3
1621907090000|2021-05-25 01:44:50|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|1
1621929780000|2021-05-25 08:03:00|2124|2118|2124|2118|2124|2118|2124|2118|1
1621907100000|2021-05-25 01:45:00|2145.9|2139.9|2145.9|2139.9|2146.1|2140.1|2145.9|2139.9|3
1621929790000|2021-05-25 08:03:10|2123.8|2117.8|2125.3|2119.3|2125.3|2119.3|2123.8|2117.8|5
1621907130000|2021-05-25 01:45:30|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|1
1621929800000|2021-05-25 08:03:20|2125|2119|2124.5|2118.5|2125|2119|2124.5|2118.5|3
1621929820000|2021-05-25 08:03:40|2124.8|2118.8|2126.5|2120.5|2126.5|2120.5|2124.8|2118.8|3
1621907160000|2021-05-25 01:46:00|2146|2140|2145.9|2139.9|2146|2140|2145.9|2139.9|2
1621929890000|2021-05-25 08:04:50|2127.1|2121.1|2127.5|2121.5|2128|2122|2127.1|2121.1|6
1621907300000|2021-05-25 01:48:20|2146.6|2140.6|2145.9|2139.9|2146.6|2140.6|2145.9|2139.9|2
1621929900000|2021-05-25 08:05:00|2127.3|2121.3|2127.1|2121.1|2127.3|2121.3|2127.1|2121.1|2
1621907320000|2021-05-25 01:48:40|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|1
1621929940000|2021-05-25 08:05:40|2127|2121|2125.5|2119.5|2127|2121|2125.5|2119.5|2
1621907410000|2021-05-25 01:50:10|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|1
1621929950000|2021-05-25 08:05:50|2125.6|2119.6|2125.6|2119.6|2125.6|2119.6|2125.6|2119.6|1
1621907530000|2021-05-25 01:52:10|2146.1|2140.1|2145.9|2139.9|2146.1|2140.1|2145.9|2139.9|2
1621929960000|2021-05-25 08:06:00|2125.8|2119.8|2126|2120|2126.8|2120.8|2125.8|2119.8|5
1621907590000|2021-05-25 01:53:10|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|1
1621929990000|2021-05-25 08:06:30|2126.3|2120.3|2126.5|2120.5|2126.5|2120.5|2126.3|2120.3|2
1621907630000|2021-05-25 01:53:50|2147.6|2141.6|2148.3|2142.3|2148.3|2142.3|2147.6|2141.6|2
1621930000000|2021-05-25 08:06:40|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|1
1621907650000|2021-05-25 01:54:10|2148.6|2142.6|2148.8|2142.8|2148.9|2142.9|2148.6|2142.6|3
1621930010000|2021-05-25 08:06:50|2126.5|2120.5|2126.8|2120.8|2127|2121|2126.5|2120.5|4
1621907690000|2021-05-25 01:54:50|2148.6|2142.6|2148.6|2142.6|2148.6|2142.6|2148.6|2142.6|1
1621930020000|2021-05-25 08:07:00|2126.3|2120.3|2126.3|2120.3|2126.3|2120.3|2126.3|2120.3|1
1621930030000|2021-05-25 08:07:10|2126|2120|2126.3|2120.3|2126.3|2120.3|2126|2120|2
1621907810000|2021-05-25 01:56:50|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|1
1621930080000|2021-05-25 08:08:00|2126.5|2120.5|2126.3|2120.3|2126.5|2120.5|2126.3|2120.3|2
1621907860000|2021-05-25 01:57:40|2148.6|2142.6|2148.6|2142.6|2148.6|2142.6|2148.6|2142.6|1
1621930090000|2021-05-25 08:08:10|2125.9|2119.9|2125.8|2119.8|2125.9|2119.9|2125.8|2119.8|2
1621908010000|2021-05-25 02:00:10|2148.1|2142.1|2148.1|2142.1|2148.1|2142.1|2148.1|2142.1|1
1621930100000|2021-05-25 08:08:20|2125.6|2119.6|2126|2120|2126|2120|2125.6|2119.6|2
1621908070000|2021-05-25 02:01:10|2147.9|2141.9|2147.4|2141.4|2147.9|2141.9|2147.4|2141.4|2
1621930130000|2021-05-25 08:08:50|2126.3|2120.3|2126.5|2120.5|2126.5|2120.5|2126.3|2120.3|2
1621908080000|2021-05-25 02:01:20|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|1
1621930140000|2021-05-25 08:09:00|2126.3|2120.3|2126.5|2120.5|2126.5|2120.5|2126.3|2120.3|2
1621908090000|2021-05-25 02:01:30|2147.4|2141.4|2146.9|2140.9|2147.4|2141.4|2146.8|2140.8|9
1621930150000|2021-05-25 08:09:10|2126.3|2120.3|2126|2120|2126.3|2120.3|2126|2120|2
1621908110000|2021-05-25 02:01:50|2147.1|2141.1|2146.8|2140.8|2147.1|2141.1|2146.4|2140.4|6
1621930190000|2021-05-25 08:09:50|2126.3|2120.3|2126.3|2120.3|2126.3|2120.3|2126.3|2120.3|1
1621908120000|2021-05-25 02:02:00|2146.9|2140.9|2146.6|2140.6|2146.9|2140.9|2146.6|2140.6|2
1621930240000|2021-05-25 08:10:40|2126|2120|2125.8|2119.8|2126|2120|2125.8|2119.8|3
1621908140000|2021-05-25 02:02:20|2146.8|2140.8|2146.1|2140.1|2146.9|2140.9|2146.1|2140.1|6
1621930250000|2021-05-25 08:10:50|2126|2120|2126|2120|2126|2120|2126|2120|1
1621908150000|2021-05-25 02:02:30|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|1
1621930280000|2021-05-25 08:11:20|2125.8|2119.8|2126|2120|2126|2120|2125.8|2119.8|2
1621908180000|2021-05-25 02:03:00|2146.8|2140.8|2147.4|2141.4|2147.4|2141.4|2146.1|2140.1|12
1621930300000|2021-05-25 08:11:40|2125.8|2119.8|2125|2119|2125.8|2119.8|2125|2119|2
1621908190000|2021-05-25 02:03:10|2147.3|2141.3|2146.9|2140.9|2147.5|2141.5|2146.9|2140.9|5
1621930310000|2021-05-25 08:11:50|2125.3|2119.3|2125.3|2119.3|2125.3|2119.3|2125.3|2119.3|1
1621930370000|2021-05-25 08:12:50|2125.1|2119.1|2125.1|2119.1|2125.1|2119.1|2125.1|2119.1|1
1621908210000|2021-05-25 02:03:30|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|1
1621930380000|2021-05-25 08:13:00|2125|2119|2125.3|2119.3|2125.3|2119.3|2125|2119|2
1621908240000|2021-05-25 02:04:00|2147.3|2141.3|2147.5|2141.5|2147.6|2141.6|2147.3|2141.3|6
1621930410000|2021-05-25 08:13:30|2125.4|2119.4|2126.8|2120.8|2126.8|2120.8|2125.4|2119.4|3
1621908250000|2021-05-25 02:04:10|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|1
1621930420000|2021-05-25 08:13:40|2126.9|2120.9|2126.9|2120.9|2126.9|2120.9|2126.9|2120.9|1
1621908260000|2021-05-25 02:04:20|2147.5|2141.5|2147.4|2141.4|2147.5|2141.5|2147.4|2141.4|2
1621930450000|2021-05-25 08:14:10|2127.3|2121.3|2127|2121|2127.3|2121.3|2126.9|2120.9|3
1621908270000|2021-05-25 02:04:30|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|1
1621930460000|2021-05-25 08:14:20|2127.1|2121.1|2128.3|2122.3|2128.3|2122.3|2127.1|2121.1|2
1621908290000|2021-05-25 02:04:50|2147.3|2141.3|2147.5|2141.5|2147.6|2141.6|2147.3|2141.3|5
1621930480000|2021-05-25 08:14:40|2128.4|2122.4|2128.5|2122.5|2128.5|2122.5|2128.4|2122.4|2
1621908300000|2021-05-25 02:05:00|2147.6|2141.6|2147.6|2141.6|2147.6|2141.6|2147.5|2141.5|3
1621930500000|2021-05-25 08:15:00|2128.8|2122.8|2129.4|2123.4|2129.4|2123.4|2128.8|2122.8|3
1621908310000|2021-05-25 02:05:10|2147.9|2141.9|2147.6|2141.6|2147.9|2141.9|2147.6|2141.6|6
1621930530000|2021-05-25 08:15:30|2129.6|2123.6|2129.6|2123.6|2129.6|2123.6|2129.6|2123.6|1
1621930560000|2021-05-25 08:16:00|2129.5|2123.5|2129|2123|2129.5|2123.5|2129|2123|2
1621908380000|2021-05-25 02:06:20|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|1
1621930580000|2021-05-25 08:16:20|2129.3|2123.3|2129.3|2123.3|2129.3|2123.3|2129.3|2123.3|1
1621908390000|2021-05-25 02:06:30|2147.6|2141.6|2147.6|2141.6|2147.6|2141.6|2147.5|2141.5|3
1621930590000|2021-05-25 08:16:30|2129.4|2123.4|2129.4|2123.4|2129.4|2123.4|2129.4|2123.4|1
1621908430000|2021-05-25 02:07:10|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|1
1621930620000|2021-05-25 08:17:00|2129.1|2123.1|2128.8|2122.8|2129.1|2123.1|2128.8|2122.8|2
1621908440000|2021-05-25 02:07:20|2147.6|2141.6|2147.4|2141.4|2147.6|2141.6|2147.4|2141.4|4
1621930670000|2021-05-25 08:17:50|2128.3|2122.3|2126.8|2120.8|2128.3|2122.3|2126.5|2120.5|10
1621908480000|2021-05-25 02:08:00|2147.6|2141.6|2146.9|2140.9|2147.6|2141.6|2145.6|2139.6|13
1621930680000|2021-05-25 08:18:00|2126.5|2120.5|2126.5|2120.5|2126.5|2120.5|2126.5|2120.5|1
1621908490000|2021-05-25 02:08:10|2146.6|2140.6|2147|2141|2147.3|2141.3|2146.6|2140.6|7
1621930700000|2021-05-25 08:18:20|2126.3|2120.3|2125.8|2119.8|2126.3|2120.3|2125.8|2119.8|5
1621908500000|2021-05-25 02:08:20|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|1
1621930710000|2021-05-25 08:18:30|2126|2120|2127.4|2121.4|2127.4|2121.4|2126|2120|3
1621908510000|2021-05-25 02:08:30|2147.4|2141.4|2147.3|2141.3|2147.4|2141.4|2147.3|2141.3|2
1621930720000|2021-05-25 08:18:40|2127.6|2121.6|2128.5|2122.5|2128.5|2122.5|2127.6|2121.6|2
1621908520000|2021-05-25 02:08:40|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|1
1621930740000|2021-05-25 08:19:00|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|1
1621908530000|2021-05-25 02:08:50|2147.1|2141.1|2147.4|2141.4|2147.4|2141.4|2146.4|2140.4|8
1621930760000|2021-05-25 08:19:20|2129|2123|2128.8|2122.8|2129|2123|2128.8|2122.8|2
1621908540000|2021-05-25 02:09:00|2147.1|2141.1|2147.4|2141.4|2147.4|2141.4|2147.1|2141.1|2
1621930790000|2021-05-25 08:19:50|2128.9|2122.9|2129.1|2123.1|2129.1|2123.1|2128.9|2122.9|3
1621908550000|2021-05-25 02:09:10|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|1
1621908570000|2021-05-25 02:09:30|2147.4|2141.4|2147.3|2141.3|2147.4|2141.4|2147.3|2141.3|2
1621930820000|2021-05-25 08:20:20|2129|2123|2129|2123|2129|2123|2129|2123|1
1621908600000|2021-05-25 02:10:00|2147.4|2141.4|2147.6|2141.6|2147.6|2141.6|2147.4|2141.4|2
1621908610000|2021-05-25 02:10:10|2147.9|2141.9|2147.6|2141.6|2147.9|2141.9|2147.6|2141.6|2
1621930830000|2021-05-25 08:20:30|2129.1|2123.1|2130.3|2124.3|2130.3|2124.3|2129.1|2123.1|5
1621908660000|2021-05-25 02:11:00|2147.5|2141.5|2147.6|2141.6|2147.6|2141.6|2147.5|2141.5|2
1621908670000|2021-05-25 02:11:10|2147.5|2141.5|2147.6|2141.6|2147.6|2141.6|2147.5|2141.5|2
1621930840000|2021-05-25 08:20:40|2130.5|2124.5|2130.8|2124.8|2131|2125|2130.5|2124.5|4
1621908770000|2021-05-25 02:12:50|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|1
1621930850000|2021-05-25 08:20:50|2130.6|2124.6|2131|2125|2131|2125|2130.6|2124.6|3
1621930890000|2021-05-25 08:21:30|2132|2126|2131.5|2125.5|2132|2126|2131.5|2125.5|3
1621908790000|2021-05-25 02:13:10|2147.6|2141.6|2147.3|2141.3|2147.6|2141.6|2147.3|2141.3|2
1621908800000|2021-05-25 02:13:20|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|1
1621930900000|2021-05-25 08:21:40|2131.3|2125.3|2130|2124|2131.5|2125.5|2129.9|2123.9|5
1621908850000|2021-05-25 02:14:10|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|1
1621930910000|2021-05-25 08:21:50|2130.1|2124.1|2129.5|2123.5|2130.1|2124.1|2129.5|2123.5|3
1621909070000|2021-05-25 02:17:50|2147.4|2141.4|2147.5|2141.5|2147.5|2141.5|2147.1|2141.1|5
1621930940000|2021-05-25 08:22:20|2129.8|2123.8|2129.8|2123.8|2129.8|2123.8|2129.8|2123.8|1
1621909360000|2021-05-25 02:22:40|2147.1|2141.1|2146.9|2140.9|2147.1|2141.1|2146.9|2140.9|2
1621930960000|2021-05-25 08:22:40|2129.9|2123.9|2129.8|2123.8|2129.9|2123.9|2129.6|2123.6|3
1621909420000|2021-05-25 02:23:40|2147.1|2141.1|2147.4|2141.4|2147.4|2141.4|2147.1|2141.1|2
1621930990000|2021-05-25 08:23:10|2130|2124|2130.5|2124.5|2130.5|2124.5|2130|2124|2
1621909650000|2021-05-25 02:27:30|2147.1|2141.1|2147.4|2141.4|2147.4|2141.4|2147.1|2141.1|2
1621931000000|2021-05-25 08:23:20|2131|2125|2131.3|2125.3|2131.3|2125.3|2130.5|2124.5|3
1621909670000|2021-05-25 02:27:50|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|1
1621931020000|2021-05-25 08:23:40|2131|2125|2129.8|2123.8|2131|2125|2129.3|2123.3|5
1621909720000|2021-05-25 02:28:40|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|1
1621931030000|2021-05-25 08:23:50|2129.9|2123.9|2129.5|2123.5|2129.9|2123.9|2129.5|2123.5|3
1621931060000|2021-05-25 08:24:20|2129.8|2123.8|2130.3|2124.3|2130.3|2124.3|2129.8|2123.8|3
1621909820000|2021-05-25 02:30:20|2147.6|2141.6|2148.9|2142.9|2148.9|2142.9|2147.6|2141.6|4
1621931070000|2021-05-25 08:24:30|2130|2124|2130|2124|2130|2124|2130|2124|1
1621909850000|2021-05-25 02:30:50|2148.6|2142.6|2148.6|2142.6|2148.9|2142.9|2148.6|2142.6|3
1621931090000|2021-05-25 08:24:50|2130.3|2124.3|2130|2124|2130.3|2124.3|2130|2124|2
1621909860000|2021-05-25 02:31:00|2148.9|2142.9|2148.9|2142.9|2149|2143|2148.9|2142.9|3
1621931100000|2021-05-25 08:25:00|2127.1|2121.1|2126.8|2120.8|2127.1|2121.1|2126.8|2120.8|2
1621909880000|2021-05-25 02:31:20|2149|2143|2149|2143|2149|2143|2149|2143|1
1621931110000|2021-05-25 08:25:10|2126.6|2120.6|2126.5|2120.5|2126.6|2120.6|2126.5|2120.5|2
1621909890000|2021-05-25 02:31:30|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|1
1621931120000|2021-05-25 08:25:20|2126.4|2120.4|2126.5|2120.5|2126.5|2120.5|2126.3|2120.3|3
1621909920000|2021-05-25 02:32:00|2149|2143|2149|2143|2149|2143|2149|2143|1
1621931150000|2021-05-25 08:25:50|2126.3|2120.3|2125.9|2119.9|2126.3|2120.3|2125.9|2119.9|3
1621909930000|2021-05-25 02:32:10|2148.9|2142.9|2149|2143|2149|2143|2148.9|2142.9|2
1621909940000|2021-05-25 02:32:20|2148.6|2142.6|2148.6|2142.6|2148.6|2142.6|2148.6|2142.6|1
1621931160000|2021-05-25 08:26:00|2125.3|2119.3|2124.8|2118.8|2125.5|2119.5|2124.8|2118.8|7
1621909950000|2021-05-25 02:32:30|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|1
1621931170000|2021-05-25 08:26:10|2125|2119|2125.3|2119.3|2125.8|2119.8|2125|2119|5
1621909960000|2021-05-25 02:32:40|2149|2143|2149|2143|2149|2143|2148.9|2142.9|3
1621931180000|2021-05-25 08:26:20|2125|2119|2125|2119|2125|2119|2125|2119|1
1621910070000|2021-05-25 02:34:30|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|1
1621931190000|2021-05-25 08:26:30|2124.5|2118.5|2125|2119|2125|2119|2124.5|2118.5|3
1621910080000|2021-05-25 02:34:40|2149|2143|2148.9|2142.9|2149|2143|2148.9|2142.9|2
1621931210000|2021-05-25 08:26:50|2125.1|2119.1|2125.3|2119.3|2125.5|2119.5|2125.1|2119.1|3
1621910100000|2021-05-25 02:35:00|2149|2143|2148.9|2142.9|2149|2143|2148.9|2142.9|2
1621931220000|2021-05-25 08:27:00|2125.1|2119.1|2125.1|2119.1|2125.1|2119.1|2125.1|2119.1|1
1621910110000|2021-05-25 02:35:10|2149|2143|2148.9|2142.9|2149|2143|2148.9|2142.9|2
1621931230000|2021-05-25 08:27:10|2125.3|2119.3|2125.3|2119.3|2125.3|2119.3|2125.3|2119.3|1
1621910120000|2021-05-25 02:35:20|2149|2143|2149|2143|2149|2143|2149|2143|1
1621931250000|2021-05-25 08:27:30|2125.1|2119.1|2125.3|2119.3|2125.3|2119.3|2125.1|2119.1|2
1621910130000|2021-05-25 02:35:30|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|1
1621931260000|2021-05-25 08:27:40|2125.1|2119.1|2124.5|2118.5|2125.1|2119.1|2124.1|2118.1|8
1621910140000|2021-05-25 02:35:40|2149|2143|2149|2143|2149|2143|2148.9|2142.9|3
1621931270000|2021-05-25 08:27:50|2124|2118|2123.9|2117.9|2124|2118|2123.9|2117.9|2
1621931290000|2021-05-25 08:28:10|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|1
1621910160000|2021-05-25 02:36:00|2149.3|2143.3|2149.9|2143.9|2149.9|2143.9|2149.3|2143.3|4
1621931320000|2021-05-25 08:28:40|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|2124.3|2118.3|4
1621910170000|2021-05-25 02:36:10|2149.6|2143.6|2149.4|2143.4|2149.9|2143.9|2149.4|2143.4|3
1621931340000|2021-05-25 08:29:00|2124.4|2118.4|2124.4|2118.4|2124.4|2118.4|2124.4|2118.4|1
1621910180000|2021-05-25 02:36:20|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|1
1621931350000|2021-05-25 08:29:10|2124.3|2118.3|2124.5|2118.5|2124.8|2118.8|2124.3|2118.3|4
1621910190000|2021-05-25 02:36:30|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|1
1621931380000|2021-05-25 08:29:40|2124.3|2118.3|2124.5|2118.5|2124.5|2118.5|2124.3|2118.3|2
1621910200000|2021-05-25 02:36:40|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|1
1621931390000|2021-05-25 08:29:50|2124.8|2118.8|2125.5|2119.5|2125.5|2119.5|2124.8|2118.8|6
1621910220000|2021-05-25 02:37:00|2149.9|2143.9|2149.4|2143.4|2149.9|2143.9|2149.4|2143.4|2
1621931400000|2021-05-25 08:30:00|2125.3|2119.3|2124.8|2118.8|2125.3|2119.3|2124.8|2118.8|3
1621910230000|2021-05-25 02:37:10|2149.1|2143.1|2149.4|2143.4|2149.4|2143.4|2149.1|2143.1|2
1621910240000|2021-05-25 02:37:20|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|1
1621931410000|2021-05-25 08:30:10|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|1
1621910250000|2021-05-25 02:37:30|2149|2143|2149.8|2143.8|2149.8|2143.8|2149|2143|3
1621931440000|2021-05-25 08:30:40|2125.4|2119.4|2125.5|2119.5|2125.5|2119.5|2125.4|2119.4|2
1621910310000|2021-05-25 02:38:30|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|1
1621910350000|2021-05-25 02:39:10|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|1
1621931450000|2021-05-25 08:30:50|2125.4|2119.4|2125.4|2119.4|2125.4|2119.4|2125.4|2119.4|1
1621910400000|2021-05-25 02:40:00|2150.4|2144.4|2150.4|2144.4|2150.4|2144.4|2150.4|2144.4|1
1621931490000|2021-05-25 08:31:30|2125.8|2119.8|2126|2120|2126|2120|2125.8|2119.8|2
1621910520000|2021-05-25 02:42:00|2150.6|2144.6|2150.6|2144.6|2150.6|2144.6|2150.6|2144.6|1
1621931500000|2021-05-25 08:31:40|2125.8|2119.8|2125.6|2119.6|2125.8|2119.8|2125.6|2119.6|2
1621910530000|2021-05-25 02:42:10|2149.8|2143.8|2150.5|2144.5|2150.5|2144.5|2149.8|2143.8|3
1621910540000|2021-05-25 02:42:20|2150.4|2144.4|2150.9|2144.9|2150.9|2144.9|2150.4|2144.4|4
1621931540000|2021-05-25 08:32:20|2125.4|2119.4|2124.5|2118.5|2125.4|2119.4|2124.5|2118.5|3
1621910550000|2021-05-25 02:42:30|2150.8|2144.8|2150.8|2144.8|2150.8|2144.8|2150.8|2144.8|1
1621910560000|2021-05-25 02:42:40|2150.9|2144.9|2150.8|2144.8|2150.9|2144.9|2150.8|2144.8|2
1621931550000|2021-05-25 08:32:30|2124.4|2118.4|2124.5|2118.5|2124.5|2118.5|2124.1|2118.1|3
1621910590000|2021-05-25 02:43:10|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|2150.6|2144.6|3
1621910600000|2021-05-25 02:43:20|2150.6|2144.6|2150.6|2144.6|2150.6|2144.6|2150.6|2144.6|1
1621931590000|2021-05-25 08:33:10|2124.8|2118.8|2126.3|2120.3|2126.5|2120.5|2124.8|2118.8|7
1621910640000|2021-05-25 02:44:00|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|1
1621910650000|2021-05-25 02:44:10|2150.6|2144.6|2150.6|2144.6|2150.6|2144.6|2150.6|2144.6|1
1621931600000|2021-05-25 08:33:20|2126.5|2120.5|2127.3|2121.3|2127.3|2121.3|2126.5|2120.5|3
1621910660000|2021-05-25 02:44:20|2150.9|2144.9|2150.6|2144.6|2150.9|2144.9|2150.6|2144.6|4
1621931610000|2021-05-25 08:33:30|2127.5|2121.5|2127.3|2121.3|2127.8|2121.8|2127.3|2121.3|3
1621910680000|2021-05-25 02:44:40|2150.9|2144.9|2151.1|2145.1|2151.1|2145.1|2150.9|2144.9|2
1621931620000|2021-05-25 08:33:40|2127.1|2121.1|2127|2121|2127.1|2121.1|2127|2121|2
1621910690000|2021-05-25 02:44:50|2151.3|2145.3|2152.9|2146.9|2153|2147|2151.3|2145.3|4
1621931630000|2021-05-25 08:33:50|2126.9|2120.9|2126.8|2120.8|2126.9|2120.9|2126.8|2120.8|2
1621910740000|2021-05-25 02:45:40|2153.4|2147.4|2153.6|2147.6|2153.6|2147.6|2153.4|2147.4|2
1621931640000|2021-05-25 08:34:00|2126.5|2120.5|2126.3|2120.3|2126.5|2120.5|2126.1|2120.1|4
1621910820000|2021-05-25 02:47:00|2153.1|2147.1|2153.4|2147.4|2153.6|2147.6|2153.1|2147.1|5
1621931710000|2021-05-25 08:35:10|2126|2120|2126|2120|2126|2120|2126|2120|1
1621910830000|2021-05-25 02:47:10|2153.6|2147.6|2153.6|2147.6|2153.6|2147.6|2153.6|2147.6|1
1621931720000|2021-05-25 08:35:20|2125.8|2119.8|2126|2120|2126|2120|2125.8|2119.8|2
1621910880000|2021-05-25 02:48:00|2153.5|2147.5|2153.6|2147.6|2153.6|2147.6|2153.5|2147.5|2
1621931760000|2021-05-25 08:36:00|2125.9|2119.9|2126|2120|2126.5|2120.5|2125.9|2119.9|4
1621910890000|2021-05-25 02:48:10|2153.4|2147.4|2153.5|2147.5|2153.8|2147.8|2153.4|2147.4|5
1621931770000|2021-05-25 08:36:10|2126.3|2120.3|2126.3|2120.3|2126.3|2120.3|2126.3|2120.3|1
1621910910000|2021-05-25 02:48:30|2153.6|2147.6|2153.9|2147.9|2154.1|2148.1|2153.6|2147.6|4
1621931780000|2021-05-25 08:36:20|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|1
1621910950000|2021-05-25 02:49:10|2153.4|2147.4|2153.4|2147.4|2153.4|2147.4|2153.4|2147.4|1
1621931790000|2021-05-25 08:36:30|2127|2121|2127|2121|2127|2121|2127|2121|1
1621931800000|2021-05-25 08:36:40|2128|2122|2128|2122|2128|2122|2128|2122|1
1621911000000|2021-05-25 02:50:00|2153.5|2147.5|2154.6|2148.6|2154.6|2148.6|2153.5|2147.5|2
1621931810000|2021-05-25 08:36:50|2128.3|2122.3|2128|2122|2128.3|2122.3|2128|2122|2
1621911020000|2021-05-25 02:50:20|2155.1|2149.1|2155.4|2149.4|2155.4|2149.4|2155.1|2149.1|4
1621931830000|2021-05-25 08:37:10|2127.8|2121.8|2127.8|2121.8|2127.8|2121.8|2127.8|2121.8|1
1621911040000|2021-05-25 02:50:40|2155.6|2149.6|2155.9|2149.9|2156.1|2150.1|2155.6|2149.6|4
1621931850000|2021-05-25 08:37:30|2127.5|2121.5|2126.8|2120.8|2127.5|2121.5|2126.8|2120.8|4
1621911050000|2021-05-25 02:50:50|2156.1|2150.1|2156.4|2150.4|2156.4|2150.4|2155.9|2149.9|4
1621931860000|2021-05-25 08:37:40|2127|2121|2128.1|2122.1|2128.3|2122.3|2127|2121|4
1621911060000|2021-05-25 02:51:00|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|1
1621931870000|2021-05-25 08:37:50|2128|2122|2127.5|2121.5|2128|2122|2127.5|2121.5|3
1621911070000|2021-05-25 02:51:10|2156.4|2150.4|2156.1|2150.1|2156.4|2150.4|2156.1|2150.1|2
1621931880000|2021-05-25 08:38:00|2127.4|2121.4|2127.4|2121.4|2127.4|2121.4|2127.4|2121.4|1
1621911080000|2021-05-25 02:51:20|2156.6|2150.6|2155.9|2149.9|2156.8|2150.8|2155.9|2149.9|5
1621931890000|2021-05-25 08:38:10|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|1
1621911090000|2021-05-25 02:51:30|2156.3|2150.3|2155.9|2149.9|2156.3|2150.3|2155.9|2149.9|3
1621931900000|2021-05-25 08:38:20|2127|2121|2127.3|2121.3|2127.3|2121.3|2127|2121|2
1621911100000|2021-05-25 02:51:40|2156.3|2150.3|2156.1|2150.1|2156.3|2150.3|2156.1|2150.1|4
1621931910000|2021-05-25 08:38:30|2127|2121|2127|2121|2127|2121|2127|2121|1
1621911110000|2021-05-25 02:51:50|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|1
1621931920000|2021-05-25 08:38:40|2127.3|2121.3|2127|2121|2127.3|2121.3|2126.8|2120.8|3
1621911120000|2021-05-25 02:52:00|2156.3|2150.3|2157.1|2151.1|2157.3|2151.3|2156.3|2150.3|3
1621931960000|2021-05-25 08:39:20|2126.8|2120.8|2127|2121|2127|2121|2126.8|2120.8|2
1621911150000|2021-05-25 02:52:30|2157.5|2151.5|2157|2151|2157.5|2151.5|2157|2151|9
1621931970000|2021-05-25 08:39:30|2126.8|2120.8|2126.3|2120.3|2126.8|2120.8|2126.3|2120.3|8
1621911160000|2021-05-25 02:52:40|2156.8|2150.8|2156.6|2150.6|2156.8|2150.8|2156.6|2150.6|2
1621931980000|2021-05-25 08:39:40|2126.4|2120.4|2125.8|2119.8|2126.4|2120.4|2125.8|2119.8|4
1621911170000|2021-05-25 02:52:50|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|1
1621931990000|2021-05-25 08:39:50|2125.5|2119.5|2126.1|2120.1|2126.4|2120.4|2125.5|2119.5|7
1621911180000|2021-05-25 02:53:00|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|1
1621932050000|2021-05-25 08:40:50|2126.5|2120.5|2126.5|2120.5|2126.5|2120.5|2126.5|2120.5|1
1621911190000|2021-05-25 02:53:10|2157|2151|2157.6|2151.6|2157.9|2151.9|2156.9|2150.9|4
1621932060000|2021-05-25 08:41:00|2127|2121|2126.5|2120.5|2127|2121|2126.5|2120.5|3
1621911200000|2021-05-25 02:53:20|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|1
1621932080000|2021-05-25 08:41:20|2127|2121|2127.3|2121.3|2127.3|2121.3|2127|2121|2
1621911210000|2021-05-25 02:53:30|2157.1|2151.1|2157.4|2151.4|2157.4|2151.4|2157.1|2151.1|2
1621932090000|2021-05-25 08:41:30|2127|2121|2127|2121|2127|2121|2127|2121|1
1621932130000|2021-05-25 08:42:10|2126.6|2120.6|2126.5|2120.5|2126.6|2120.6|2126.5|2120.5|2
1621911220000|2021-05-25 02:53:40|2156.9|2150.9|2157.4|2151.4|2157.6|2151.6|2156.9|2150.9|3
1621932140000|2021-05-25 08:42:20|2127|2121|2127|2121|2127|2121|2127|2121|1
1621911230000|2021-05-25 02:53:50|2157.1|2151.1|2157.4|2151.4|2157.4|2151.4|2157.1|2151.1|2
1621932150000|2021-05-25 08:42:30|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|1
1621911360000|2021-05-25 02:56:00|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|1
1621932170000|2021-05-25 08:42:50|2127.5|2121.5|2128.3|2122.3|2128.3|2122.3|2127.5|2121.5|2
1621911400000|2021-05-25 02:56:40|2157.1|2151.1|2155.9|2149.9|2157.3|2151.3|2155.9|2149.9|5
1621932180000|2021-05-25 08:43:00|2128|2122|2128|2122|2128|2122|2128|2122|1
1621911420000|2021-05-25 02:57:00|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|1
1621932190000|2021-05-25 08:43:10|2127.8|2121.8|2128|2122|2128|2122|2127.8|2121.8|2
1621911480000|2021-05-25 02:58:00|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|1
1621932200000|2021-05-25 08:43:20|2128.3|2122.3|2128.5|2122.5|2128.5|2122.5|2128.3|2122.3|2
1621911530000|2021-05-25 02:58:50|2155.6|2149.6|2155.9|2149.9|2155.9|2149.9|2155.6|2149.6|2
1621932220000|2021-05-25 08:43:40|2128.4|2122.4|2128.4|2122.4|2128.4|2122.4|2128.4|2122.4|1
1621911540000|2021-05-25 02:59:00|2155.6|2149.6|2155.9|2149.9|2155.9|2149.9|2155.6|2149.6|4
1621932230000|2021-05-25 08:43:50|2128.6|2122.6|2128.6|2122.6|2128.6|2122.6|2128.6|2122.6|1
1621911570000|2021-05-25 02:59:30|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|1
1621932260000|2021-05-25 08:44:20|2128.4|2122.4|2128.6|2122.6|2128.6|2122.6|2128.4|2122.4|2
1621911590000|2021-05-25 02:59:50|2155.4|2149.4|2155.1|2149.1|2155.8|2149.8|2155.1|2149.1|3
1621932280000|2021-05-25 08:44:40|2128.5|2122.5|2128.3|2122.3|2128.5|2122.5|2128.3|2122.3|2
1621911600000|2021-05-25 03:00:00|2155.8|2149.8|2155.4|2149.4|2155.9|2149.9|2155.4|2149.4|6
1621932300000|2021-05-25 08:45:00|2128.1|2122.1|2128.1|2122.1|2128.1|2122.1|2128.1|2122.1|1
1621932320000|2021-05-25 08:45:20|2127.9|2121.9|2127.9|2121.9|2127.9|2121.9|2127.9|2121.9|1
1621911610000|2021-05-25 03:00:10|2155.9|2149.9|2155.6|2149.6|2155.9|2149.9|2155.6|2149.6|2
1621932330000|2021-05-25 08:45:30|2127.8|2121.8|2127.6|2121.6|2127.8|2121.8|2127.6|2121.6|2
1621911620000|2021-05-25 03:00:20|2155.9|2149.9|2155.6|2149.6|2155.9|2149.9|2155.4|2149.4|4
1621932340000|2021-05-25 08:45:40|2127.9|2121.9|2128.5|2122.5|2128.5|2122.5|2127.9|2121.9|2
1621911630000|2021-05-25 03:00:30|2155.9|2149.9|2155.4|2149.4|2155.9|2149.9|2155.1|2149.1|9
1621932370000|2021-05-25 08:46:10|2128.1|2122.1|2128.5|2122.5|2128.5|2122.5|2128.1|2122.1|2
1621911640000|2021-05-25 03:00:40|2155.9|2149.9|2155.3|2149.3|2155.9|2149.9|2155.3|2149.3|5
1621932380000|2021-05-25 08:46:20|2128.8|2122.8|2129.5|2123.5|2129.8|2123.8|2128.8|2122.8|5
1621911660000|2021-05-25 03:01:00|2155.8|2149.8|2155.1|2149.1|2155.9|2149.9|2155|2149|10
1621932390000|2021-05-25 08:46:30|2129.4|2123.4|2130.5|2124.5|2130.5|2124.5|2129.4|2123.4|4
1621911670000|2021-05-25 03:01:10|2155.8|2149.8|2155.4|2149.4|2155.9|2149.9|2155.4|2149.4|6
1621932400000|2021-05-25 08:46:40|2130.3|2124.3|2130|2124|2130.3|2124.3|2130|2124|2
1621911680000|2021-05-25 03:01:20|2155.8|2149.8|2155.4|2149.4|2155.9|2149.9|2155.4|2149.4|3
1621932420000|2021-05-25 08:47:00|2129.9|2123.9|2130|2124|2130|2124|2129.9|2123.9|2
1621932440000|2021-05-25 08:47:20|2129.8|2123.8|2129.5|2123.5|2130|2124|2129|2123|6
1621911690000|2021-05-25 03:01:30|2154.9|2148.9|2155.4|2149.4|2155.4|2149.4|2154.9|2148.9|2
1621932450000|2021-05-25 08:47:30|2130|2124|2130|2124|2130|2124|2130|2124|1
1621911720000|2021-05-25 03:02:00|2155.8|2149.8|2155.1|2149.1|2155.8|2149.8|2155.1|2149.1|3
1621932460000|2021-05-25 08:47:40|2129.5|2123.5|2129.3|2123.3|2129.8|2123.8|2129|2123|6
1621911730000|2021-05-25 03:02:10|2154.9|2148.9|2155.5|2149.5|2155.5|2149.5|2154.9|2148.9|2
1621932470000|2021-05-25 08:47:50|2128.9|2122.9|2128.6|2122.6|2128.9|2122.9|2128.5|2122.5|4
1621911740000|2021-05-25 03:02:20|2154.8|2148.8|2154.4|2148.4|2154.8|2148.8|2154.4|2148.4|3
1621932480000|2021-05-25 08:48:00|2128.3|2122.3|2127.9|2121.9|2128.3|2122.3|2127.9|2121.9|3
1621911760000|2021-05-25 03:02:40|2155.1|2149.1|2154.9|2148.9|2155.3|2149.3|2154.9|2148.9|3
1621932490000|2021-05-25 08:48:10|2128.1|2122.1|2129.3|2123.3|2129.3|2123.3|2128.1|2122.1|4
1621911790000|2021-05-25 03:03:10|2155.1|2149.1|2154.4|2148.4|2155.1|2149.1|2154.4|2148.4|3
1621932500000|2021-05-25 08:48:20|2129.4|2123.4|2130.3|2124.3|2130.3|2124.3|2129.4|2123.4|4
1621911820000|2021-05-25 03:03:40|2154.1|2148.1|2154.1|2148.1|2154.6|2148.6|2154.1|2148.1|4
1621932540000|2021-05-25 08:49:00|2129.9|2123.9|2129.6|2123.6|2129.9|2123.9|2129.6|2123.6|3
1621911860000|2021-05-25 03:04:20|2154.6|2148.6|2154.1|2148.1|2154.6|2148.6|2154.1|2148.1|3
1621932550000|2021-05-25 08:49:10|2129.5|2123.5|2129.4|2123.4|2129.5|2123.5|2129.4|2123.4|2
1621932560000|2021-05-25 08:49:20|2129.3|2123.3|2129.3|2123.3|2129.3|2123.3|2129.3|2123.3|1
1621911950000|2021-05-25 03:05:50|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|1
1621932570000|2021-05-25 08:49:30|2129|2123|2129.3|2123.3|2129.3|2123.3|2129|2123|2
1621911960000|2021-05-25 03:06:00|2154.1|2148.1|2154.1|2148.1|2154.1|2148.1|2154.1|2148.1|1
1621932580000|2021-05-25 08:49:40|2129.5|2123.5|2129.5|2123.5|2129.5|2123.5|2129.5|2123.5|1
1621911970000|2021-05-25 03:06:10|2154.6|2148.6|2154.3|2148.3|2154.6|2148.6|2154.3|2148.3|2
1621932590000|2021-05-25 08:49:50|2129.4|2123.4|2129.5|2123.5|2129.5|2123.5|2129.4|2123.4|2
1621911980000|2021-05-25 03:06:20|2154.1|2148.1|2152.9|2146.9|2154.1|2148.1|2152.9|2146.9|3
1621932600000|2021-05-25 08:50:00|2129.4|2123.4|2129.4|2123.4|2129.4|2123.4|2129.4|2123.4|1
1621911990000|2021-05-25 03:06:30|2152.5|2146.5|2152.9|2146.9|2152.9|2146.9|2152.5|2146.5|2
1621932610000|2021-05-25 08:50:10|2129.5|2123.5|2129.3|2123.3|2129.5|2123.5|2129.3|2123.3|2
1621912010000|2021-05-25 03:06:50|2152.8|2146.8|2152.6|2146.6|2152.8|2146.8|2152.6|2146.6|2
1621932640000|2021-05-25 08:50:40|2129|2123|2129.6|2123.6|2129.6|2123.6|2129|2123|3
1621912040000|2021-05-25 03:07:20|2152.4|2146.4|2152.1|2146.1|2152.4|2146.4|2151.9|2145.9|3
1621932660000|2021-05-25 08:51:00|2129.3|2123.3|2130.1|2124.1|2130.1|2124.1|2129.3|2123.3|4
1621912090000|2021-05-25 03:08:10|2152|2146|2152|2146|2152|2146|2152|2146|1
1621932670000|2021-05-25 08:51:10|2130.4|2124.4|2131|2125|2131|2125|2130.4|2124.4|2
1621912140000|2021-05-25 03:09:00|2151.8|2145.8|2151.6|2145.6|2151.9|2145.9|2151.6|2145.6|5
1621932690000|2021-05-25 08:51:30|2130.8|2124.8|2130.8|2124.8|2130.8|2124.8|2130.8|2124.8|1
1621912150000|2021-05-25 03:09:10|2151.1|2145.1|2151.3|2145.3|2151.5|2145.5|2151.1|2145.1|3
1621932710000|2021-05-25 08:51:50|2130.4|2124.4|2130.5|2124.5|2130.5|2124.5|2130.4|2124.4|2
1621912160000|2021-05-25 03:09:20|2151.5|2145.5|2151.1|2145.1|2151.5|2145.5|2151.1|2145.1|2
1621932720000|2021-05-25 08:52:00|2130.3|2124.3|2130.3|2124.3|2130.3|2124.3|2130.3|2124.3|1
1621912170000|2021-05-25 03:09:30|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|2151.4|2145.4|3
1621932730000|2021-05-25 08:52:10|2130.5|2124.5|2130.1|2124.1|2130.5|2124.5|2130.1|2124.1|2
1621912210000|2021-05-25 03:10:10|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|1
1621932750000|2021-05-25 08:52:30|2130.6|2124.6|2130.8|2124.8|2131|2125|2130.6|2124.6|4
1621912240000|2021-05-25 03:10:40|2150.9|2144.9|2150.6|2144.6|2150.9|2144.9|2150.6|2144.6|2
1621932760000|2021-05-25 08:52:40|2130.5|2124.5|2130.5|2124.5|2130.5|2124.5|2130.5|2124.5|1
1621912250000|2021-05-25 03:10:50|2151.4|2145.4|2151.1|2145.1|2151.4|2145.4|2151.1|2145.1|2
1621912270000|2021-05-25 03:11:10|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|1
1621932780000|2021-05-25 08:53:00|2130.4|2124.4|2131|2125|2131|2125|2130.4|2124.4|3
1621912280000|2021-05-25 03:11:20|2150.6|2144.6|2150.6|2144.6|2151.4|2145.4|2150.5|2144.5|7
1621932790000|2021-05-25 08:53:10|2131.3|2125.3|2131.5|2125.5|2131.5|2125.5|2131.3|2125.3|2
1621912320000|2021-05-25 03:12:00|2150.9|2144.9|2150.9|2144.9|2151.1|2145.1|2150.9|2144.9|3
1621912340000|2021-05-25 03:12:20|2150.6|2144.6|2150.6|2144.6|2150.6|2144.6|2150.6|2144.6|1
1621932800000|2021-05-25 08:53:20|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|1
1621912350000|2021-05-25 03:12:30|2150.9|2144.9|2151.1|2145.1|2151.4|2145.4|2150.9|2144.9|3
1621932820000|2021-05-25 08:53:40|2131.5|2125.5|2131.5|2125.5|2131.5|2125.5|2131.5|2125.5|1
1621912360000|2021-05-25 03:12:40|2151.4|2145.4|2151.4|2145.4|2151.5|2145.5|2151.1|2145.1|6
1621932830000|2021-05-25 08:53:50|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|1
1621912370000|2021-05-25 03:12:50|2151.1|2145.1|2151.5|2145.5|2151.5|2145.5|2151.1|2145.1|3
1621932840000|2021-05-25 08:54:00|2131.5|2125.5|2131.9|2125.9|2131.9|2125.9|2131.5|2125.5|3
1621912380000|2021-05-25 03:13:00|2151.4|2145.4|2151.6|2145.6|2151.6|2145.6|2151.1|2145.1|8
1621912390000|2021-05-25 03:13:10|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|1
1621932850000|2021-05-25 08:54:10|2131.8|2125.8|2132|2126|2132|2126|2131.8|2125.8|4
1621912400000|2021-05-25 03:13:20|2151.1|2145.1|2151.1|2145.1|2151.1|2145.1|2151.1|2145.1|1
1621932860000|2021-05-25 08:54:20|2131.8|2125.8|2131.5|2125.5|2131.8|2125.8|2131.5|2125.5|2
1621912420000|2021-05-25 03:13:40|2151.4|2145.4|2150.6|2144.6|2151.4|2145.4|2150.6|2144.6|2
1621932880000|2021-05-25 08:54:40|2131.3|2125.3|2131.3|2125.3|2131.3|2125.3|2131.3|2125.3|1
1621912430000|2021-05-25 03:13:50|2150.9|2144.9|2150.6|2144.6|2151.4|2145.4|2150.6|2144.6|4
1621932890000|2021-05-25 08:54:50|2131|2125|2130.5|2124.5|2131|2125|2130|2124|4
1621912440000|2021-05-25 03:14:00|2151.1|2145.1|2151.1|2145.1|2151.1|2145.1|2150.6|2144.6|3
1621932930000|2021-05-25 08:55:30|2130.3|2124.3|2130.3|2124.3|2130.3|2124.3|2130.3|2124.3|1
1621912510000|2021-05-25 03:15:10|2150.9|2144.9|2150.6|2144.6|2150.9|2144.9|2150.6|2144.6|2
1621932940000|2021-05-25 08:55:40|2130.5|2124.5|2130|2124|2130.5|2124.5|2130|2124|3
1621912520000|2021-05-25 03:15:20|2150.9|2144.9|2151.1|2145.1|2151.1|2145.1|2150.9|2144.9|2
1621932950000|2021-05-25 08:55:50|2131.4|2125.4|2131.4|2125.4|2131.4|2125.4|2131.4|2125.4|1
1621912530000|2021-05-25 03:15:30|2150.9|2144.9|2150.6|2144.6|2151.1|2145.1|2150.6|2144.6|3
1621932970000|2021-05-25 08:56:10|2131.3|2125.3|2131.3|2125.3|2131.3|2125.3|2131.3|2125.3|1
1621912560000|2021-05-25 03:16:00|2150.9|2144.9|2150.6|2144.6|2150.9|2144.9|2150.6|2144.6|4
1621933000000|2021-05-25 08:56:40|2131.1|2125.1|2130.8|2124.8|2131.1|2125.1|2130.8|2124.8|2
1621912570000|2021-05-25 03:16:10|2150.4|2144.4|2150.6|2144.6|2150.6|2144.6|2150.4|2144.4|2
1621933010000|2021-05-25 08:56:50|2130.5|2124.5|2132|2126|2132|2126|2130.5|2124.5|5
1621912580000|2021-05-25 03:16:20|2150.9|2144.9|2150.6|2144.6|2150.9|2144.9|2150.6|2144.6|2
1621933020000|2021-05-25 08:57:00|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|2131.5|2125.5|3
1621912640000|2021-05-25 03:17:20|2150.9|2144.9|2150.4|2144.4|2151.1|2145.1|2150.3|2144.3|12
1621933030000|2021-05-25 08:57:10|2131.5|2125.5|2131.5|2125.5|2131.5|2125.5|2131.5|2125.5|1
1621912670000|2021-05-25 03:17:50|2150.6|2144.6|2150.1|2144.1|2150.6|2144.6|2149.8|2143.8|5
1621933040000|2021-05-25 08:57:20|2131.3|2125.3|2131.5|2125.5|2131.5|2125.5|2131.3|2125.3|2
1621912700000|2021-05-25 03:18:20|2150.4|2144.4|2150.1|2144.1|2150.4|2144.4|2149.6|2143.6|5
1621912760000|2021-05-25 03:19:20|2148.6|2142.6|2149.6|2143.6|2149.6|2143.6|2148.6|2142.6|2
1621933050000|2021-05-25 08:57:30|2132|2126|2132.5|2126.5|2132.5|2126.5|2132|2126|6
1621912810000|2021-05-25 03:20:10|2149.8|2143.8|2149.6|2143.6|2149.8|2143.8|2149.6|2143.6|2
1621933060000|2021-05-25 08:57:40|2132.3|2126.3|2131.6|2125.6|2132.3|2126.3|2131.4|2125.4|6
1621912870000|2021-05-25 03:21:10|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|1
1621912980000|2021-05-25 03:23:00|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|1
1621933080000|2021-05-25 08:58:00|2131.3|2125.3|2131.5|2125.5|2131.5|2125.5|2131.3|2125.3|2
1621913010000|2021-05-25 03:23:30|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|1
1621933120000|2021-05-25 08:58:40|2131|2125|2131|2125|2131|2125|2131|2125|1
1621913020000|2021-05-25 03:23:40|2150.4|2144.4|2150.4|2144.4|2150.6|2144.6|2150.4|2144.4|3
1621913040000|2021-05-25 03:24:00|2150.5|2144.5|2150.4|2144.4|2150.5|2144.5|2150.4|2144.4|2
1621933170000|2021-05-25 08:59:30|2130.8|2124.8|2130.5|2124.5|2130.8|2124.8|2130.5|2124.5|2
1621913090000|2021-05-25 03:24:50|2150.1|2144.1|2149.9|2143.9|2150.1|2144.1|2149.9|2143.9|2
1621933190000|2021-05-25 08:59:50|2130.3|2124.3|2129.9|2123.9|2130.3|2124.3|2129.9|2123.9|2
1621933200000|2021-05-25 09:00:00|2129.8|2123.8|2129.3|2123.3|2129.8|2123.8|2129.3|2123.3|2
1621913120000|2021-05-25 03:25:20|2150.1|2144.1|2150.1|2144.1|2150.4|2144.4|2150.1|2144.1|3
1621933210000|2021-05-25 09:00:10|2129.1|2123.1|2128.4|2122.4|2129.1|2123.1|2128.4|2122.4|3
1621913150000|2021-05-25 03:25:50|2149.8|2143.8|2150.1|2144.1|2150.1|2144.1|2149.3|2143.3|5
1621933220000|2021-05-25 09:00:20|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|1
1621913160000|2021-05-25 03:26:00|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|1
1621913170000|2021-05-25 03:26:10|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|1
1621933240000|2021-05-25 09:00:40|2128.4|2122.4|2128.4|2122.4|2128.4|2122.4|2128.4|2122.4|1
1621913200000|2021-05-25 03:26:40|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|1
1621933290000|2021-05-25 09:01:30|2127.8|2121.8|2127|2121|2127.8|2121.8|2127|2121|3
1621913260000|2021-05-25 03:27:40|2149.6|2143.6|2149.5|2143.5|2149.6|2143.6|2149.5|2143.5|2
1621933330000|2021-05-25 09:02:10|2126.9|2120.9|2126.5|2120.5|2126.9|2120.9|2126.4|2120.4|4
1621913270000|2021-05-25 03:27:50|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|1
1621913340000|2021-05-25 03:29:00|2149.4|2143.4|2149|2143|2149.4|2143.4|2149|2143|2
1621933370000|2021-05-25 09:02:50|2127|2121|2129.8|2123.8|2129.8|2123.8|2127|2121|4
1621913360000|2021-05-25 03:29:20|2149.4|2143.4|2148.9|2142.9|2149.4|2143.4|2148.9|2142.9|2
1621933390000|2021-05-25 09:03:10|2130|2124|2130|2124|2130|2124|2130|2124|1
1621913370000|2021-05-25 03:29:30|2149.3|2143.3|2150.1|2144.1|2150.1|2144.1|2149.3|2143.3|2
1621933410000|2021-05-25 09:03:30|2129.9|2123.9|2129.9|2123.9|2129.9|2123.9|2129.9|2123.9|1
1621913380000|2021-05-25 03:29:40|2149.9|2143.9|2150.1|2144.1|2150.1|2144.1|2149.9|2143.9|8
1621933430000|2021-05-25 09:03:50|2129.8|2123.8|2129|2123|2129.8|2123.8|2129|2123|3
1621913390000|2021-05-25 03:29:50|2149.9|2143.9|2150.1|2144.1|2150.1|2144.1|2149.8|2143.8|3
1621933450000|2021-05-25 09:04:10|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|1
1621913440000|2021-05-25 03:30:40|2149.8|2143.8|2149.5|2143.5|2149.8|2143.8|2149.5|2143.5|2
1621933520000|2021-05-25 09:05:20|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|1
1621933550000|2021-05-25 09:05:50|2127.9|2121.9|2127.9|2121.9|2127.9|2121.9|2127.9|2121.9|1
1621914290000|2021-05-25 03:44:50|2149.8|2143.8|2149.9|2143.9|2149.9|2143.9|2149.8|2143.8|2
1621933560000|2021-05-25 09:06:00|2127.6|2121.6|2127.3|2121.3|2127.6|2121.6|2127.3|2121.3|2
1621914320000|2021-05-25 03:45:20|2149.8|2143.8|2149.5|2143.5|2149.8|2143.8|2149.5|2143.5|2
1621933590000|2021-05-25 09:06:30|2126.9|2120.9|2126.9|2120.9|2126.9|2120.9|2126.3|2120.3|4
1621933640000|2021-05-25 09:07:20|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|1
1621914650000|2021-05-25 03:50:50|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|1
1621933650000|2021-05-25 09:07:30|2126.5|2120.5|2126.4|2120.4|2126.5|2120.5|2126.4|2120.4|2
1621914710000|2021-05-25 03:51:50|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|1
1621933660000|2021-05-25 09:07:40|2126.5|2120.5|2127|2121|2127|2121|2126.3|2120.3|3
1621915450000|2021-05-25 04:04:10|2149.8|2143.8|2149.8|2143.8|2149.8|2143.8|2149.8|2143.8|1
1621933670000|2021-05-25 09:07:50|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|1
1621915490000|2021-05-25 04:04:50|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|1
1621933680000|2021-05-25 09:08:00|2126.5|2120.5|2126.5|2120.5|2126.5|2120.5|2126.5|2120.5|1
1621933720000|2021-05-25 09:08:40|2125.9|2119.9|2125.4|2119.4|2125.9|2119.9|2125.4|2119.4|4
1621915880000|2021-05-25 04:11:20|2149.3|2143.3|2148.6|2142.6|2149.3|2143.3|2148.6|2142.6|5
1621933730000|2021-05-25 09:08:50|2125.5|2119.5|2125.5|2119.5|2125.5|2119.5|2125.4|2119.4|3
1621916070000|2021-05-25 04:14:30|2148.3|2142.3|2145.6|2139.6|2148.3|2142.3|2145.1|2139.1|5
1621933740000|2021-05-25 09:09:00|2125.4|2119.4|2125.8|2119.8|2125.8|2119.8|2125.4|2119.4|2
1621916250000|2021-05-25 04:17:30|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|1
1621933770000|2021-05-25 09:09:30|2125.5|2119.5|2125.9|2119.9|2125.9|2119.9|2125.5|2119.5|4
1621916280000|2021-05-25 04:18:00|2147.4|2141.4|2148.9|2142.9|2148.9|2142.9|2147.4|2141.4|2
1621933780000|2021-05-25 09:09:40|2126.6|2120.6|2125.3|2119.3|2126.6|2120.6|2125.3|2119.3|4
1621916290000|2021-05-25 04:18:10|2148.6|2142.6|2148.1|2142.1|2148.6|2142.6|2148.1|2142.1|2
1621933830000|2021-05-25 09:10:30|2125|2119|2124.8|2118.8|2125|2119|2124.8|2118.8|2
1621916300000|2021-05-25 04:18:20|2148.6|2142.6|2148.4|2142.4|2148.6|2142.6|2148.4|2142.4|2
1621933840000|2021-05-25 09:10:40|2124.5|2118.5|2123.8|2117.8|2124.5|2118.5|2123.8|2117.8|4
1621916360000|2021-05-25 04:19:20|2148.1|2142.1|2148.1|2142.1|2148.1|2142.1|2148.1|2142.1|1
1621933850000|2021-05-25 09:10:50|2123.9|2117.9|2124.5|2118.5|2124.5|2118.5|2123.9|2117.9|2
1621916400000|2021-05-25 04:20:00|2148.4|2142.4|2148.4|2142.4|2148.4|2142.4|2148.4|2142.4|1
1621916620000|2021-05-25 04:23:40|2148.6|2142.6|2148.9|2142.9|2148.9|2142.9|2148.6|2142.6|2
1621933860000|2021-05-25 09:11:00|2124.4|2118.4|2124.3|2118.3|2124.4|2118.4|2124.3|2118.3|2
1621933870000|2021-05-25 09:11:10|2124.5|2118.5|2124.9|2118.9|2124.9|2118.9|2124.5|2118.5|3
1621916650000|2021-05-25 04:24:10|2148.4|2142.4|2148.6|2142.6|2148.6|2142.6|2148.4|2142.4|2
1621933880000|2021-05-25 09:11:20|2124.8|2118.8|2124.3|2118.3|2125.3|2119.3|2124.3|2118.3|9
1621916660000|2021-05-25 04:24:20|2148.4|2142.4|2148.6|2142.6|2148.6|2142.6|2148.4|2142.4|2
1621933890000|2021-05-25 09:11:30|2124.1|2118.1|2124|2118|2124.1|2118.1|2124|2118|2
1621916690000|2021-05-25 04:24:50|2148.4|2142.4|2148.4|2142.4|2148.4|2142.4|2148.4|2142.4|1
1621933910000|2021-05-25 09:11:50|2123.9|2117.9|2124.3|2118.3|2124.3|2118.3|2123.9|2117.9|2
1621916950000|2021-05-25 04:29:10|2146.9|2140.9|2145.9|2139.9|2146.9|2140.9|2145.4|2139.4|5
1621933920000|2021-05-25 09:12:00|2124.4|2118.4|2124.9|2118.9|2124.9|2118.9|2124.4|2118.4|2
1621917170000|2021-05-25 04:32:50|2146|2140|2146|2140|2146|2140|2146|2140|1
1621933930000|2021-05-25 09:12:10|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|1
1621917240000|2021-05-25 04:34:00|2145.6|2139.6|2145.4|2139.4|2145.6|2139.6|2145.4|2139.4|2
1621917340000|2021-05-25 04:35:40|2145.3|2139.3|2145.1|2139.1|2145.4|2139.4|2144.6|2138.6|11
1621933940000|2021-05-25 09:12:20|2124.5|2118.5|2124.3|2118.3|2124.5|2118.5|2124.3|2118.3|2
1621917350000|2021-05-25 04:35:50|2145.4|2139.4|2145.1|2139.1|2145.4|2139.4|2144.6|2138.6|4
1621933960000|2021-05-25 09:12:40|2124|2118|2124|2118|2124|2118|2124|2118|1
1621917360000|2021-05-25 04:36:00|2145.4|2139.4|2145.3|2139.3|2145.5|2139.5|2145.3|2139.3|3
1621933980000|2021-05-25 09:13:00|2123.8|2117.8|2123.8|2117.8|2123.9|2117.9|2123.8|2117.8|3
1621917370000|2021-05-25 04:36:10|2145.5|2139.5|2145.4|2139.4|2145.6|2139.6|2145.3|2139.3|4
1621917380000|2021-05-25 04:36:20|2145.5|2139.5|2145.1|2139.1|2145.5|2139.5|2145.1|2139.1|3
1621934050000|2021-05-25 09:14:10|2124.1|2118.1|2124.3|2118.3|2124.5|2118.5|2124.1|2118.1|3
1621917390000|2021-05-25 04:36:30|2145.4|2139.4|2145.1|2139.1|2145.4|2139.4|2145.1|2139.1|2
1621934060000|2021-05-25 09:14:20|2124|2118|2123.8|2117.8|2124|2118|2123.8|2117.8|3
1621917430000|2021-05-25 04:37:10|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|2145.1|2139.1|3
1621934080000|2021-05-25 09:14:40|2123.9|2117.9|2123.9|2117.9|2123.9|2117.9|2123.9|2117.9|1
1621917440000|2021-05-25 04:37:20|2145.1|2139.1|2145.4|2139.4|2145.4|2139.4|2145.1|2139.1|3
1621934120000|2021-05-25 09:15:20|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|1
1621917470000|2021-05-25 04:37:50|2145.6|2139.6|2145.5|2139.5|2145.6|2139.6|2145.4|2139.4|4
1621934170000|2021-05-25 09:16:10|2123.5|2117.5|2123|2117|2123.5|2117.5|2123|2117|3
1621917480000|2021-05-25 04:38:00|2145.4|2139.4|2145.1|2139.1|2145.4|2139.4|2145.1|2139.1|6
1621934180000|2021-05-25 09:16:20|2123.3|2117.3|2123.3|2117.3|2123.4|2117.4|2123.3|2117.3|3
1621917490000|2021-05-25 04:38:10|2145.4|2139.4|2145.1|2139.1|2145.4|2139.4|2145|2139|5
1621934190000|2021-05-25 09:16:30|2123|2117|2123.8|2117.8|2123.8|2117.8|2123|2117|2
1621917500000|2021-05-25 04:38:20|2145.4|2139.4|2145.1|2139.1|2145.4|2139.4|2145.1|2139.1|2
1621917510000|2021-05-25 04:38:30|2145.4|2139.4|2145.1|2139.1|2145.4|2139.4|2145|2139|8
1621934270000|2021-05-25 09:17:50|2123.6|2117.6|2123.6|2117.6|2123.6|2117.6|2123.6|2117.6|1
1621917520000|2021-05-25 04:38:40|2145.3|2139.3|2145.1|2139.1|2145.3|2139.3|2145|2139|3
1621934280000|2021-05-25 09:18:00|2123.5|2117.5|2123.5|2117.5|2123.5|2117.5|2123.3|2117.3|5
1621917530000|2021-05-25 04:38:50|2145.4|2139.4|2144.9|2138.9|2145.4|2139.4|2144.9|2138.9|2
1621917540000|2021-05-25 04:39:00|2145.1|2139.1|2144.8|2138.8|2145.1|2139.1|2144.8|2138.8|2
1621934290000|2021-05-25 09:18:10|2123.4|2117.4|2123.4|2117.4|2123.5|2117.5|2123.4|2117.4|3
1621917560000|2021-05-25 04:39:20|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|1
1621934300000|2021-05-25 09:18:20|2123.3|2117.3|2123.3|2117.3|2123.3|2117.3|2123.3|2117.3|1
1621917620000|2021-05-25 04:40:20|2145|2139|2145|2139|2145|2139|2145|2139|1
1621934310000|2021-05-25 09:18:30|2123|2117|2122.5|2116.5|2123|2117|2122.5|2116.5|2
1621934320000|2021-05-25 09:18:40|2122.4|2116.4|2122.4|2116.4|2122.4|2116.4|2122.4|2116.4|1
1621917720000|2021-05-25 04:42:00|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|1
1621934350000|2021-05-25 09:19:10|2122.3|2116.3|2120.5|2114.5|2122.3|2116.3|2120.5|2114.5|3
1621917730000|2021-05-25 04:42:10|2145.6|2139.6|2146.9|2140.9|2146.9|2140.9|2145.6|2139.6|3
1621934360000|2021-05-25 09:19:20|2120.3|2114.3|2119.3|2113.3|2120.3|2114.3|2119.3|2113.3|2
1621917770000|2021-05-25 04:42:50|2147.1|2141.1|2147.6|2141.6|2147.6|2141.6|2147.1|2141.1|4
1621934370000|2021-05-25 09:19:30|2119|2113|2119|2113|2119|2113|2118.8|2112.8|3
1621917810000|2021-05-25 04:43:30|2147.9|2141.9|2147.9|2141.9|2148.1|2142.1|2147.6|2141.6|4
1621934400000|2021-05-25 09:20:00|2119.3|2113.3|2119.8|2113.8|2120|2114|2119.3|2113.3|3
1621917820000|2021-05-25 04:43:40|2147.6|2141.6|2147.4|2141.4|2148|2142|2146.9|2140.9|10
1621934410000|2021-05-25 09:20:10|2119.5|2113.5|2119.3|2113.3|2119.5|2113.5|2119.3|2113.3|2
1621917850000|2021-05-25 04:44:10|2147.5|2141.5|2147.8|2141.8|2148.1|2142.1|2147.5|2141.5|8
1621934460000|2021-05-25 09:21:00|2119|2113|2118.8|2112.8|2119|2113|2118.8|2112.8|2
1621934480000|2021-05-25 09:21:20|2118.9|2112.9|2119.8|2113.8|2119.8|2113.8|2118.9|2112.9|3
1621917900000|2021-05-25 04:45:00|2147.9|2141.9|2147.9|2141.9|2147.9|2141.9|2147.9|2141.9|1
1621934550000|2021-05-25 09:22:30|2119.6|2113.6|2119.6|2113.6|2119.6|2113.6|2119.6|2113.6|1
1621917920000|2021-05-25 04:45:20|2148.1|2142.1|2149.1|2143.1|2149.1|2143.1|2148.1|2142.1|2
1621917930000|2021-05-25 04:45:30|2150|2144|2149.6|2143.6|2150|2144|2149.6|2143.6|2
1621934560000|2021-05-25 09:22:40|2119.5|2113.5|2119.3|2113.3|2119.5|2113.5|2119.3|2113.3|2
1621917940000|2021-05-25 04:45:40|2149.8|2143.8|2149.8|2143.8|2149.8|2143.8|2149.8|2143.8|1
1621934570000|2021-05-25 09:22:50|2119|2113|2119|2113|2119|2113|2119|2113|1
1621917970000|2021-05-25 04:46:10|2150.5|2144.5|2150.9|2144.9|2150.9|2144.9|2150.5|2144.5|2
1621918010000|2021-05-25 04:46:50|2150.5|2144.5|2150.8|2144.8|2150.8|2144.8|2150.5|2144.5|2
1621934590000|2021-05-25 09:23:10|2118.9|2112.9|2118.9|2112.9|2118.9|2112.9|2118.9|2112.9|1
1621918110000|2021-05-25 04:48:30|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|2149.8|2143.8|3
1621934630000|2021-05-25 09:23:50|2118.8|2112.8|2118.8|2112.8|2118.8|2112.8|2118.8|2112.8|1
1621934640000|2021-05-25 09:24:00|2118.9|2112.9|2119.3|2113.3|2119.3|2113.3|2118.9|2112.9|2
1621918120000|2021-05-25 04:48:40|2149.1|2143.1|2149.3|2143.3|2149.4|2143.4|2149.1|2143.1|6
1621934680000|2021-05-25 09:24:40|2119.5|2113.5|2120.3|2114.3|2120.3|2114.3|2119.5|2113.5|3
1621918170000|2021-05-25 04:49:30|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|1
1621934690000|2021-05-25 09:24:50|2120|2114|2120.3|2114.3|2120.3|2114.3|2120|2114|2
1621918180000|2021-05-25 04:49:40|2149.1|2143.1|2149.1|2143.1|2149.4|2143.4|2149.1|2143.1|3
1621934720000|2021-05-25 09:25:20|2120|2114|2120|2114|2120|2114|2120|2114|1
1621918230000|2021-05-25 04:50:30|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|1
1621934730000|2021-05-25 09:25:30|2119.8|2113.8|2120|2114|2120|2114|2119.8|2113.8|2
1621918410000|2021-05-25 04:53:30|2148.6|2142.6|2147.9|2141.9|2148.8|2142.8|2147.9|2141.9|6
1621934740000|2021-05-25 09:25:40|2120.3|2114.3|2120.8|2114.8|2120.8|2114.8|2120.3|2114.3|2
1621918470000|2021-05-25 04:54:30|2148.1|2142.1|2148.4|2142.4|2148.4|2142.4|2148.1|2142.1|2
1621934750000|2021-05-25 09:25:50|2120.6|2114.6|2119.6|2113.6|2120.6|2114.6|2119.6|2113.6|4
1621918520000|2021-05-25 04:55:20|2148.3|2142.3|2148.3|2142.3|2148.3|2142.3|2148.3|2142.3|1
1621934760000|2021-05-25 09:26:00|2119.5|2113.5|2120.5|2114.5|2120.5|2114.5|2119.5|2113.5|3
1621934770000|2021-05-25 09:26:10|2120.4|2114.4|2120.5|2114.5|2120.5|2114.5|2120.4|2114.4|2
1621918630000|2021-05-25 04:57:10|2148.1|2142.1|2149.6|2143.6|2149.9|2143.9|2148.1|2142.1|6
1621934780000|2021-05-25 09:26:20|2120.1|2114.1|2120.3|2114.3|2120.3|2114.3|2120.1|2114.1|2
1621918700000|2021-05-25 04:58:20|2149.1|2143.1|2149|2143|2149.1|2143.1|2148.9|2142.9|4
1621934790000|2021-05-25 09:26:30|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|1
1621918920000|2021-05-25 05:02:00|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|1
1621934800000|2021-05-25 09:26:40|2120.5|2114.5|2120.5|2114.5|2120.5|2114.5|2120.5|2114.5|1
1621918990000|2021-05-25 05:03:10|2148.6|2142.6|2148.9|2142.9|2148.9|2142.9|2148.6|2142.6|2
1621934830000|2021-05-25 09:27:10|2120.3|2114.3|2120.3|2114.3|2120.3|2114.3|2120.3|2114.3|1
1621919180000|2021-05-25 05:06:20|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|1
1621934840000|2021-05-25 09:27:20|2120|2114|2120.3|2114.3|2120.3|2114.3|2120|2114|2
1621919280000|2021-05-25 05:08:00|2149.1|2143.1|2149.1|2143.1|2149.1|2143.1|2149.1|2143.1|1
1621934860000|2021-05-25 09:27:40|2120|2114|2120.3|2114.3|2120.3|2114.3|2119.6|2113.6|4
1621919570000|2021-05-25 05:12:50|2148.6|2142.6|2149|2143|2149|2143|2148.4|2142.4|5
1621934880000|2021-05-25 09:28:00|2120|2114|2120|2114|2120|2114|2119.8|2113.8|3
1621919870000|2021-05-25 05:17:50|2148.4|2142.4|2146.8|2140.8|2148.4|2142.4|2146.8|2140.8|6
1621934900000|2021-05-25 09:28:20|2120.1|2114.1|2119.9|2113.9|2120.1|2114.1|2119.9|2113.9|2
1621919980000|2021-05-25 05:19:40|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|1
1621934910000|2021-05-25 09:28:30|2120.1|2114.1|2120.3|2114.3|2120.5|2114.5|2120.1|2114.1|5
1621920060000|2021-05-25 05:21:00|2146.5|2140.5|2146.5|2140.5|2146.6|2140.6|2146.5|2140.5|3
1621934920000|2021-05-25 09:28:40|2120.5|2114.5|2120.3|2114.3|2120.5|2114.5|2120.3|2114.3|2
1621920110000|2021-05-25 05:21:50|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|1
1621934940000|2021-05-25 09:29:00|2120.1|2114.1|2119.8|2113.8|2120.1|2114.1|2119.8|2113.8|3
1621920160000|2021-05-25 05:22:40|2145.9|2139.9|2146.4|2140.4|2146.5|2140.5|2144.6|2138.6|11
1621934950000|2021-05-25 09:29:10|2119.5|2113.5|2119.5|2113.5|2119.5|2113.5|2119.5|2113.5|1
1621920170000|2021-05-25 05:22:50|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|1
1621934960000|2021-05-25 09:29:20|2119.8|2113.8|2119.8|2113.8|2119.8|2113.8|2119.4|2113.4|3
1621920450000|2021-05-25 05:27:30|2145.9|2139.9|2144.4|2138.4|2145.9|2139.9|2143.5|2137.5|12
1621934990000|2021-05-25 09:29:50|2119.5|2113.5|2119.5|2113.5|2119.5|2113.5|2119.5|2113.5|1
1621920460000|2021-05-25 05:27:40|2144.6|2138.6|2144.4|2138.4|2144.6|2138.6|2144.4|2138.4|2
1621935000000|2021-05-25 09:30:00|2119.8|2113.8|2120.3|2114.3|2120.3|2114.3|2119.8|2113.8|2
1621920600000|2021-05-25 05:30:00|2144.6|2138.6|2145.1|2139.1|2145.4|2139.4|2144.6|2138.6|4
1621935010000|2021-05-25 09:30:10|2120.5|2114.5|2120.5|2114.5|2120.5|2114.5|2120.5|2114.5|1
1621920610000|2021-05-25 05:30:10|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|1
1621935020000|2021-05-25 09:30:20|2120.8|2114.8|2121|2115|2121|2115|2120.8|2114.8|2
1621920630000|2021-05-25 05:30:30|2144.9|2138.9|2145.1|2139.1|2145.1|2139.1|2144.9|2138.9|2
1621935040000|2021-05-25 09:30:40|2121.3|2115.3|2120.6|2114.6|2121.3|2115.3|2120.6|2114.6|5
1621920640000|2021-05-25 05:30:40|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|2145.1|2139.1|5
1621935050000|2021-05-25 09:30:50|2120.3|2114.3|2120.8|2114.8|2120.8|2114.8|2120.3|2114.3|3
1621920650000|2021-05-25 05:30:50|2145.1|2139.1|2145.1|2139.1|2145.3|2139.3|2145.1|2139.1|5
1621935060000|2021-05-25 09:31:00|2121.1|2115.1|2121.3|2115.3|2121.3|2115.3|2121.1|2115.1|2
1621920660000|2021-05-25 05:31:00|2145.3|2139.3|2145.1|2139.1|2145.3|2139.3|2145.1|2139.1|2
1621935080000|2021-05-25 09:31:20|2121.6|2115.6|2121.6|2115.6|2121.6|2115.6|2121.6|2115.6|1
1621920710000|2021-05-25 05:31:50|2145|2139|2145|2139|2145|2139|2145|2139|1
1621935100000|2021-05-25 09:31:40|2121.5|2115.5|2121.5|2115.5|2121.5|2115.5|2121.5|2115.5|1
1621920740000|2021-05-25 05:32:20|2144.6|2138.6|2144.9|2138.9|2144.9|2138.9|2144.6|2138.6|4
1621935110000|2021-05-25 09:31:50|2121.3|2115.3|2121.3|2115.3|2121.3|2115.3|2121.3|2115.3|1
1621920850000|2021-05-25 05:34:10|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|1
1621935160000|2021-05-25 09:32:40|2121.5|2115.5|2121.6|2115.6|2121.6|2115.6|2121.5|2115.5|2
1621920910000|2021-05-25 05:35:10|2144.4|2138.4|2142|2136|2144.4|2138.4|2142|2136|3
1621935250000|2021-05-25 09:34:10|2121.5|2115.5|2120.8|2114.8|2121.5|2115.5|2120.8|2114.8|3
1621920920000|2021-05-25 05:35:20|2141.9|2135.9|2141.3|2135.3|2141.9|2135.9|2141.3|2135.3|3
1621935260000|2021-05-25 09:34:20|2120.5|2114.5|2120.5|2114.5|2120.5|2114.5|2120.5|2114.5|1
1621920950000|2021-05-25 05:35:50|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|1
1621935290000|2021-05-25 09:34:50|2120.3|2114.3|2120.3|2114.3|2120.3|2114.3|2120.3|2114.3|1
1621920960000|2021-05-25 05:36:00|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|1
1621935300000|2021-05-25 09:35:00|2120.4|2114.4|2121|2115|2121|2115|2120.4|2114.4|3
1621921000000|2021-05-25 05:36:40|2141.5|2135.5|2141.4|2135.4|2141.5|2135.5|2141.4|2135.4|2
1621935320000|2021-05-25 09:35:20|2120.9|2114.9|2120.9|2114.9|2120.9|2114.9|2120.9|2114.9|1
1621921020000|2021-05-25 05:37:00|2141.1|2135.1|2141.5|2135.5|2141.5|2135.5|2141.1|2135.1|2
1621935340000|2021-05-25 09:35:40|2120.3|2114.3|2119.1|2113.1|2120.3|2114.3|2119|2113|6
1621921030000|2021-05-25 05:37:10|2141.6|2135.6|2141.4|2135.4|2141.6|2135.6|2141|2135|5
1621935360000|2021-05-25 09:36:00|2119.3|2113.3|2119.9|2113.9|2119.9|2113.9|2119.3|2113.3|2
1621921050000|2021-05-25 05:37:30|2141.3|2135.3|2141.5|2135.5|2141.5|2135.5|2141.3|2135.3|3
1621935400000|2021-05-25 09:36:40|2119.8|2113.8|2119.8|2113.8|2119.8|2113.8|2119.6|2113.6|3
1621921060000|2021-05-25 05:37:40|2141.4|2135.4|2141.5|2135.5|2141.5|2135.5|2141.4|2135.4|4
1621935440000|2021-05-25 09:37:20|2119.5|2113.5|2119.4|2113.4|2119.5|2113.5|2119.4|2113.4|2
1621921100000|2021-05-25 05:38:20|2141.4|2135.4|2141.5|2135.5|2141.5|2135.5|2141.4|2135.4|2
1621935450000|2021-05-25 09:37:30|2119.1|2113.1|2119.1|2113.1|2119.1|2113.1|2119.1|2113.1|1
1621921130000|2021-05-25 05:38:50|2141.4|2135.4|2141.4|2135.4|2141.5|2135.5|2141.4|2135.4|3
1621935460000|2021-05-25 09:37:40|2119|2113|2119.1|2113.1|2119.1|2113.1|2119|2113|2
1621921140000|2021-05-25 05:39:00|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|1
1621935470000|2021-05-25 09:37:50|2119.5|2113.5|2120|2114|2120|2114|2119.5|2113.5|2
1621921150000|2021-05-25 05:39:10|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|1
1621935490000|2021-05-25 09:38:10|2119.8|2113.8|2119.3|2113.3|2119.8|2113.8|2119.3|2113.3|4
1621921190000|2021-05-25 05:39:50|2141.6|2135.6|2141.4|2135.4|2141.6|2135.6|2141.4|2135.4|2
1621935510000|2021-05-25 09:38:30|2119.1|2113.1|2119.1|2113.1|2119.1|2113.1|2119.1|2113.1|1
1621935520000|2021-05-25 09:38:40|2119.3|2113.3|2119.8|2113.8|2119.8|2113.8|2119.3|2113.3|5
1621921290000|2021-05-25 05:41:30|2142.6|2136.6|2142.1|2136.1|2142.6|2136.6|2141.6|2135.6|9
1621935530000|2021-05-25 09:38:50|2120|2114|2120|2114|2120|2114|2120|2114|1
1621921300000|2021-05-25 05:41:40|2141.9|2135.9|2141.5|2135.5|2141.9|2135.9|2141.5|2135.5|3
1621935560000|2021-05-25 09:39:20|2119.8|2113.8|2119.5|2113.5|2119.8|2113.8|2119.5|2113.5|2
1621921330000|2021-05-25 05:42:10|2140.8|2134.8|2138.9|2132.9|2140.8|2134.8|2138.9|2132.9|6
1621935570000|2021-05-25 09:39:30|2119.4|2113.4|2119.3|2113.3|2119.5|2113.5|2119.3|2113.3|3
1621921340000|2021-05-25 05:42:20|2139.1|2133.1|2139.4|2133.4|2139.4|2133.4|2139.1|2133.1|2
1621935580000|2021-05-25 09:39:40|2119.1|2113.1|2119.1|2113.1|2119.1|2113.1|2119.1|2113.1|1
1621921390000|2021-05-25 05:43:10|2139.8|2133.8|2139.6|2133.6|2139.8|2133.8|2139.6|2133.6|2
1621935590000|2021-05-25 09:39:50|2119|2113|2119.1|2113.1|2119.1|2113.1|2119|2113|2
1621921400000|2021-05-25 05:43:20|2139.3|2133.3|2139.6|2133.6|2139.6|2133.6|2139.3|2133.3|3
1621935600000|2021-05-25 09:40:00|2119|2113|2119.1|2113.1|2119.1|2113.1|2119|2113|2
1621921410000|2021-05-25 05:43:30|2139.9|2133.9|2139.6|2133.6|2139.9|2133.9|2139.6|2133.6|2
1621935610000|2021-05-25 09:40:10|2119.5|2113.5|2119.5|2113.5|2119.5|2113.5|2119.5|2113.5|1
1621921450000|2021-05-25 05:44:10|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|1
1621935630000|2021-05-25 09:40:30|2119.4|2113.4|2118.9|2112.9|2119.4|2113.4|2118.9|2112.9|5
1621921460000|2021-05-25 05:44:20|2139.3|2133.3|2139.1|2133.1|2139.4|2133.4|2138.1|2132.1|14
1621935690000|2021-05-25 09:41:30|2119.3|2113.3|2119.8|2113.8|2119.8|2113.8|2119.3|2113.3|2
1621921470000|2021-05-25 05:44:30|2138.9|2132.9|2138.9|2132.9|2139.1|2133.1|2138.9|2132.9|3
1621935700000|2021-05-25 09:41:40|2119.5|2113.5|2119.5|2113.5|2119.5|2113.5|2119.5|2113.5|1
1621921480000|2021-05-25 05:44:40|2139.1|2133.1|2138.9|2132.9|2139.1|2133.1|2138.9|2132.9|4
1621935710000|2021-05-25 09:41:50|2119.8|2113.8|2119.8|2113.8|2119.8|2113.8|2119.8|2113.8|1
1621921490000|2021-05-25 05:44:50|2139.1|2133.1|2139|2133|2139.1|2133.1|2138.8|2132.8|7
1621935750000|2021-05-25 09:42:30|2119.5|2113.5|2119.3|2113.3|2119.5|2113.5|2119.3|2113.3|2
1621935760000|2021-05-25 09:42:40|2119|2113|2119|2113|2119|2113|2119|2113|1
1621921500000|2021-05-25 05:45:00|2139.3|2133.3|2139.3|2133.3|2139.3|2133.3|2139.3|2133.3|1
1621935800000|2021-05-25 09:43:20|2118.9|2112.9|2118.9|2112.9|2118.9|2112.9|2118.9|2112.9|1
1621921520000|2021-05-25 05:45:20|2139.4|2133.4|2139.8|2133.8|2139.8|2133.8|2139.4|2133.4|3
1621935820000|2021-05-25 09:43:40|2119.4|2113.4|2119.8|2113.8|2119.8|2113.8|2119.4|2113.4|3
1621921530000|2021-05-25 05:45:30|2139.1|2133.1|2139.8|2133.8|2139.8|2133.8|2139|2133|4
1621935860000|2021-05-25 09:44:20|2119.5|2113.5|2119.5|2113.5|2119.5|2113.5|2119.5|2113.5|1
1621921540000|2021-05-25 05:45:40|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|1
1621935870000|2021-05-25 09:44:30|2119.3|2113.3|2119.3|2113.3|2119.3|2113.3|2119.3|2113.3|1
1621921560000|2021-05-25 05:46:00|2139.4|2133.4|2139.1|2133.1|2139.4|2133.4|2139.1|2133.1|2
1621935880000|2021-05-25 09:44:40|2119.4|2113.4|2119.1|2113.1|2119.4|2113.4|2119.1|2113.1|2
1621921590000|2021-05-25 05:46:30|2139|2133|2138.1|2132.1|2139|2133|2138.1|2132.1|3
1621935910000|2021-05-25 09:45:10|2119|2113|2119|2113|2119|2113|2119|2113|1
1621921600000|2021-05-25 05:46:40|2138.3|2132.3|2138.5|2132.5|2138.5|2132.5|2138.3|2132.3|2
1621935920000|2021-05-25 09:45:20|2118.8|2112.8|2118.8|2112.8|2118.9|2112.9|2118.8|2112.8|3
1621921620000|2021-05-25 05:47:00|2137.9|2131.9|2137.4|2131.4|2137.9|2131.9|2137.1|2131.1|10
1621935990000|2021-05-25 09:46:30|2118.9|2112.9|2119|2113|2119.4|2113.4|2118.9|2112.9|3
1621921630000|2021-05-25 05:47:10|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|1
1621936020000|2021-05-25 09:47:00|2119.3|2113.3|2119|2113|2119.3|2113.3|2119|2113|2
1621921640000|2021-05-25 05:47:20|2137.4|2131.4|2137.6|2131.6|2137.6|2131.6|2137.3|2131.3|5
1621936090000|2021-05-25 09:48:10|2118.9|2112.9|2118.9|2112.9|2118.9|2112.9|2118.9|2112.9|1
1621921650000|2021-05-25 05:47:30|2137.4|2131.4|2137.4|2131.4|2137.4|2131.4|2137.4|2131.4|1
1621936100000|2021-05-25 09:48:20|2119.8|2113.8|2120|2114|2120.1|2114.1|2119|2113|10
1621921660000|2021-05-25 05:47:40|2137.6|2131.6|2138.8|2132.8|2138.9|2132.9|2137.5|2131.5|6
1621936120000|2021-05-25 09:48:40|2120.3|2114.3|2120.5|2114.5|2120.5|2114.5|2120.3|2114.3|2
1621921670000|2021-05-25 05:47:50|2138.6|2132.6|2139.1|2133.1|2139.1|2133.1|2138.6|2132.6|2
1621936130000|2021-05-25 09:48:50|2121.6|2115.6|2122|2116|2122|2116|2121.5|2115.5|3
1621921680000|2021-05-25 05:48:00|2138.9|2132.9|2138.4|2132.4|2138.9|2132.9|2138.4|2132.4|3
1621936140000|2021-05-25 09:49:00|2122.3|2116.3|2121.8|2115.8|2122.5|2116.5|2121.8|2115.8|5
1621921690000|2021-05-25 05:48:10|2138.5|2132.5|2138.6|2132.6|2138.6|2132.6|2138.4|2132.4|3
1621936150000|2021-05-25 09:49:10|2122|2116|2121.9|2115.9|2122.1|2116.1|2121.9|2115.9|5
1621921700000|2021-05-25 05:48:20|2138.4|2132.4|2137.9|2131.9|2138.4|2132.4|2137.9|2131.9|2
1621936160000|2021-05-25 09:49:20|2122.8|2116.8|2121.9|2115.9|2122.9|2116.9|2121.8|2115.8|5
1621936170000|2021-05-25 09:49:30|2121.8|2115.8|2123|2117|2123|2117|2121.5|2115.5|3
1621921720000|2021-05-25 05:48:40|2138.1|2132.1|2138.1|2132.1|2138.1|2132.1|2138.1|2132.1|1
1621936180000|2021-05-25 09:49:40|2123.3|2117.3|2123.3|2117.3|2123.3|2117.3|2123.3|2117.3|1
1621921810000|2021-05-25 05:50:10|2138.6|2132.6|2138.9|2132.9|2138.9|2132.9|2138.6|2132.6|3
1621936190000|2021-05-25 09:49:50|2123|2117|2123.3|2117.3|2123.3|2117.3|2123|2117|2
1621921820000|2021-05-25 05:50:20|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|2137.1|2131.1|14
1621936200000|2021-05-25 09:50:00|2123.1|2117.1|2122.3|2116.3|2123.1|2117.1|2122.3|2116.3|2
1621921830000|2021-05-25 05:50:30|2138.4|2132.4|2139|2133|2139.1|2133.1|2138.4|2132.4|7
1621936210000|2021-05-25 09:50:10|2122|2116|2123.4|2117.4|2123.4|2117.4|2122|2116|2
1621921840000|2021-05-25 05:50:40|2138.6|2132.6|2139.1|2133.1|2139.1|2133.1|2138.6|2132.6|3
1621936240000|2021-05-25 09:50:40|2123.5|2117.5|2123.9|2117.9|2124.6|2118.6|2123.5|2117.5|6
1621921850000|2021-05-25 05:50:50|2139.3|2133.3|2139.3|2133.3|2139.3|2133.3|2138.6|2132.6|3
1621936250000|2021-05-25 09:50:50|2124|2118|2123.9|2117.9|2124|2118|2123.9|2117.9|2
1621921860000|2021-05-25 05:51:00|2138.6|2132.6|2138.9|2132.9|2139.1|2133.1|2137.9|2131.9|11
1621936290000|2021-05-25 09:51:30|2123.6|2117.6|2123.6|2117.6|2123.6|2117.6|2123.6|2117.6|1
1621921870000|2021-05-25 05:51:10|2138.6|2132.6|2138.6|2132.6|2138.6|2132.6|2138.4|2132.4|5
1621936310000|2021-05-25 09:51:50|2123.5|2117.5|2123.5|2117.5|2123.5|2117.5|2123.5|2117.5|1
1621921890000|2021-05-25 05:51:30|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|1
1621936360000|2021-05-25 09:52:40|2123.4|2117.4|2122.4|2116.4|2123.4|2117.4|2122.4|2116.4|4
1621921900000|2021-05-25 05:51:40|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|1
1621936370000|2021-05-25 09:52:50|2122.3|2116.3|2124.3|2118.3|2124.3|2118.3|2122.3|2116.3|3
1621921910000|2021-05-25 05:51:50|2138.6|2132.6|2139.4|2133.4|2139.4|2133.4|2138.4|2132.4|3
1621936390000|2021-05-25 09:53:10|2124.5|2118.5|2124.8|2118.8|2124.8|2118.8|2124.5|2118.5|2
1621921920000|2021-05-25 05:52:00|2139.1|2133.1|2140.9|2134.9|2140.9|2134.9|2139.1|2133.1|4
1621936430000|2021-05-25 09:53:50|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|1
1621921930000|2021-05-25 05:52:10|2140.8|2134.8|2140.8|2134.8|2140.8|2134.8|2140.8|2134.8|1
1621936470000|2021-05-25 09:54:30|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|1
1621921960000|2021-05-25 05:52:40|2139.8|2133.8|2139.6|2133.6|2140.5|2134.5|2139.6|2133.6|4
1621936480000|2021-05-25 09:54:40|2124.3|2118.3|2124.3|2118.3|2124.4|2118.4|2124.3|2118.3|3
1621921970000|2021-05-25 05:52:50|2139.4|2133.4|2138.1|2132.1|2139.4|2133.4|2137.4|2131.4|5
1621936500000|2021-05-25 09:55:00|2124|2118|2123.8|2117.8|2124|2118|2123.8|2117.8|2
1621921980000|2021-05-25 05:53:00|2138.6|2132.6|2138.6|2132.6|2138.6|2132.6|2138.6|2132.6|1
1621936510000|2021-05-25 09:55:10|2123.9|2117.9|2124.4|2118.4|2124.4|2118.4|2123.4|2117.4|5
1621921990000|2021-05-25 05:53:10|2137.8|2131.8|2137.9|2131.9|2138.5|2132.5|2137.8|2131.8|4
1621936530000|2021-05-25 09:55:30|2124.1|2118.1|2124.1|2118.1|2124.1|2118.1|2124.1|2118.1|1
1621922030000|2021-05-25 05:53:50|2138.4|2132.4|2138.4|2132.4|2138.4|2132.4|2138.4|2132.4|1
1621936540000|2021-05-25 09:55:40|2124.3|2118.3|2124.4|2118.4|2124.4|2118.4|2124.3|2118.3|2
1621922070000|2021-05-25 05:54:30|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|1
1621936550000|2021-05-25 09:55:50|2124.3|2118.3|2124.6|2118.6|2124.6|2118.6|2124.1|2118.1|5
1621922080000|2021-05-25 05:54:40|2138.8|2132.8|2138.9|2132.9|2138.9|2132.9|2138.8|2132.8|2
1621936560000|2021-05-25 09:56:00|2124.8|2118.8|2124.5|2118.5|2124.9|2118.9|2124.5|2118.5|4
1621922090000|2021-05-25 05:54:50|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|1
1621936580000|2021-05-25 09:56:20|2124.6|2118.6|2124.6|2118.6|2124.6|2118.6|2124.6|2118.6|1
1621936590000|2021-05-25 09:56:30|2124.4|2118.4|2124.4|2118.4|2124.4|2118.4|2124.4|2118.4|1
1621922100000|2021-05-25 05:55:00|2138.6|2132.6|2139.4|2133.4|2139.6|2133.6|2138.6|2132.6|3
1621936620000|2021-05-25 09:57:00|2124.1|2118.1|2124.1|2118.1|2124.1|2118.1|2124.1|2118.1|1
1621922200000|2021-05-25 05:56:40|2138.5|2132.5|2137.8|2131.8|2138.5|2132.5|2137.6|2131.6|3
1621936640000|2021-05-25 09:57:20|2123.9|2117.9|2123.8|2117.8|2123.9|2117.9|2123.8|2117.8|2
1621922210000|2021-05-25 05:56:50|2137.6|2131.6|2137.9|2131.9|2137.9|2131.9|2137.6|2131.6|2
1621936650000|2021-05-25 09:57:30|2124.1|2118.1|2124.4|2118.4|2124.4|2118.4|2124.1|2118.1|3
1621922240000|2021-05-25 05:57:20|2137.1|2131.1|2137.3|2131.3|2137.5|2131.5|2136.9|2130.9|5
1621936680000|2021-05-25 09:58:00|2124.3|2118.3|2123.8|2117.8|2124.3|2118.3|2123.8|2117.8|4
1621922250000|2021-05-25 05:57:30|2137|2131|2137|2131|2137|2131|2137|2131|1
1621936690000|2021-05-25 09:58:10|2123.5|2117.5|2123.5|2117.5|2123.5|2117.5|2123.5|2117.5|1
1621922260000|2021-05-25 05:57:40|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|1
1621936710000|2021-05-25 09:58:30|2123.4|2117.4|2123.4|2117.4|2123.4|2117.4|2123.4|2117.4|1
1621922300000|2021-05-25 05:58:20|2137|2131|2137|2131|2137|2131|2137|2131|1
1621936760000|2021-05-25 09:59:20|2123.3|2117.3|2123.3|2117.3|2123.3|2117.3|2123.3|2117.3|1
1621922310000|2021-05-25 05:58:30|2137.1|2131.1|2136.9|2130.9|2137.1|2131.1|2136.9|2130.9|2
1621936790000|2021-05-25 09:59:50|2123|2117|2123|2117|2123|2117|2123|2117|1
1621922340000|2021-05-25 05:59:00|2137.1|2131.1|2137.4|2131.4|2137.6|2131.6|2137.1|2131.1|3
1621936800000|2021-05-25 10:00:00|2124.4|2118.4|2124.8|2118.8|2124.8|2118.8|2124.4|2118.4|3
1621922380000|2021-05-25 05:59:40|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|1
1621936830000|2021-05-25 10:00:30|2124.5|2118.5|2124.3|2118.3|2124.5|2118.5|2124.3|2118.3|4
1621922390000|2021-05-25 05:59:50|2137.4|2131.4|2137.1|2131.1|2137.4|2131.4|2137.1|2131.1|2
1621936840000|2021-05-25 10:00:40|2124.4|2118.4|2124.1|2118.1|2124.4|2118.4|2124|2118|4
1621922400000|2021-05-25 06:00:00|2137.4|2131.4|2137.4|2131.4|2137.4|2131.4|2137.1|2131.1|3
1621936870000|2021-05-25 10:01:10|2124|2118|2124|2118|2124|2118|2124|2118|1
1621922440000|2021-05-25 06:00:40|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|1
1621936880000|2021-05-25 10:01:20|2123.8|2117.8|2123.5|2117.5|2123.8|2117.8|2123.5|2117.5|2
1621922470000|2021-05-25 06:01:10|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|1
1621936940000|2021-05-25 10:02:20|2123.4|2117.4|2124.3|2118.3|2124.3|2118.3|2122.4|2116.4|4
1621922490000|2021-05-25 06:01:30|2135.3|2129.3|2135.6|2129.6|2135.6|2129.6|2134.4|2128.4|4
1621936990000|2021-05-25 10:03:10|2124|2118|2124.3|2118.3|2124.3|2118.3|2124|2118|2
1621922630000|2021-05-25 06:03:50|2135.8|2129.8|2135.6|2129.6|2135.8|2129.8|2135.6|2129.6|2
1621937070000|2021-05-25 10:04:30|2124|2118|2123.8|2117.8|2124|2118|2123.8|2117.8|2
1621922680000|2021-05-25 06:04:40|2135.5|2129.5|2135.5|2129.5|2135.5|2129.5|2135.5|2129.5|1
1621937080000|2021-05-25 10:04:40|2123.6|2117.6|2123.6|2117.6|2123.6|2117.6|2123.6|2117.6|1
1621922730000|2021-05-25 06:05:30|2135.4|2129.4|2135.4|2129.4|2135.4|2129.4|2135.4|2129.4|1
1621937090000|2021-05-25 10:04:50|2123.5|2117.5|2124.5|2118.5|2124.5|2118.5|2123.5|2117.5|3
1621922760000|2021-05-25 06:06:00|2135.6|2129.6|2135.6|2129.6|2135.6|2129.6|2135.6|2129.6|1
1621937130000|2021-05-25 10:05:30|2124.4|2118.4|2124.4|2118.4|2124.4|2118.4|2124.4|2118.4|1
1621922780000|2021-05-25 06:06:20|2135.4|2129.4|2135.1|2129.1|2135.4|2129.4|2135.1|2129.1|2
1621937140000|2021-05-25 10:05:40|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|1
1621922790000|2021-05-25 06:06:30|2135.4|2129.4|2135.6|2129.6|2135.6|2129.6|2135.4|2129.4|4
1621937150000|2021-05-25 10:05:50|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|1
1621922840000|2021-05-25 06:07:20|2135.4|2129.4|2135.4|2129.4|2135.4|2129.4|2135.4|2129.4|1
1621937170000|2021-05-25 10:06:10|2124.3|2118.3|2124.5|2118.5|2124.5|2118.5|2124|2118|4
1621922920000|2021-05-25 06:08:40|2135.1|2129.1|2135|2129|2135.1|2129.1|2135|2129|2
1621937180000|2021-05-25 10:06:20|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|1
1621922940000|2021-05-25 06:09:00|2134.9|2128.9|2135.1|2129.1|2135.1|2129.1|2134.9|2128.9|2
1621937210000|2021-05-25 10:06:50|2124.6|2118.6|2123.9|2117.9|2124.6|2118.6|2123.9|2117.9|2
1621922970000|2021-05-25 06:09:30|2134.9|2128.9|2134.9|2128.9|2134.9|2128.9|2134.9|2128.9|1
1621937220000|2021-05-25 10:07:00|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|1
1621922980000|2021-05-25 06:09:40|2135.1|2129.1|2135.1|2129.1|2135.1|2129.1|2135.1|2129.1|1
1621937240000|2021-05-25 10:07:20|2123.5|2117.5|2124.5|2118.5|2124.5|2118.5|2123.5|2117.5|2
1621923010000|2021-05-25 06:10:10|2134.9|2128.9|2135.3|2129.3|2135.3|2129.3|2134.9|2128.9|3
1621937250000|2021-05-25 10:07:30|2124.6|2118.6|2124.6|2118.6|2124.6|2118.6|2124.6|2118.6|1
1621923080000|2021-05-25 06:11:20|2135.1|2129.1|2135.4|2129.4|2135.4|2129.4|2135.1|2129.1|2
1621937290000|2021-05-25 10:08:10|2124.4|2118.4|2124.4|2118.4|2124.4|2118.4|2124.4|2118.4|1
1621923090000|2021-05-25 06:11:30|2135.5|2129.5|2135.5|2129.5|2135.5|2129.5|2135.5|2129.5|1
1621937300000|2021-05-25 10:08:20|2124|2118|2123.9|2117.9|2124|2118|2123.9|2117.9|2
1621923120000|2021-05-25 06:12:00|2135.1|2129.1|2132.4|2126.4|2135.1|2129.1|2132.4|2126.4|4
1621937310000|2021-05-25 10:08:30|2124|2118|2124.1|2118.1|2124.1|2118.1|2123.8|2117.8|4
1621923150000|2021-05-25 06:12:30|2132.6|2126.6|2132.6|2126.6|2132.6|2126.6|2132.6|2126.6|1
1621937330000|2021-05-25 10:08:50|2124.4|2118.4|2124.6|2118.6|2124.6|2118.6|2124.4|2118.4|2
1621923160000|2021-05-25 06:12:40|2132.4|2126.4|2132.9|2126.9|2132.9|2126.9|2132.4|2126.4|7
1621937360000|2021-05-25 10:09:20|2124.4|2118.4|2124.4|2118.4|2124.4|2118.4|2124.4|2118.4|1
1621923170000|2021-05-25 06:12:50|2132.4|2126.4|2132.9|2126.9|2132.9|2126.9|2132.4|2126.4|2
1621937370000|2021-05-25 10:09:30|2124.6|2118.6|2124.6|2118.6|2124.6|2118.6|2124.6|2118.6|1
1621923180000|2021-05-25 06:13:00|2132.4|2126.4|2132.6|2126.6|2132.6|2126.6|2132.4|2126.4|2
1621937380000|2021-05-25 10:09:40|2124.5|2118.5|2124.8|2118.8|2124.8|2118.8|2124.5|2118.5|2
1621923210000|2021-05-25 06:13:30|2132.9|2126.9|2132.9|2126.9|2132.9|2126.9|2132.9|2126.9|1
1621937390000|2021-05-25 10:09:50|2125|2119|2125|2119|2125|2119|2125|2119|1
1621923220000|2021-05-25 06:13:40|2133.4|2127.4|2133.6|2127.6|2133.9|2127.9|2133.4|2127.4|4
1621923260000|2021-05-25 06:14:20|2133.4|2127.4|2133.5|2127.5|2133.5|2127.5|2133.4|2127.4|2
1621937400000|2021-05-25 10:10:00|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|1
1621937420000|2021-05-25 10:10:20|2124.6|2118.6|2124.6|2118.6|2124.6|2118.6|2124.6|2118.6|1
1621923310000|2021-05-25 06:15:10|2134.1|2128.1|2134.9|2128.9|2134.9|2128.9|2133.4|2127.4|8
1621937460000|2021-05-25 10:11:00|2124.8|2118.8|2124.4|2118.4|2124.8|2118.8|2124.4|2118.4|2
1621923320000|2021-05-25 06:15:20|2135|2129|2135|2129|2135|2129|2135|2129|1
1621937490000|2021-05-25 10:11:30|2124.1|2118.1|2123.9|2117.9|2124.1|2118.1|2123.9|2117.9|2
1621923340000|2021-05-25 06:15:40|2134.9|2128.9|2134.4|2128.4|2134.9|2128.9|2134.4|2128.4|4
1621937500000|2021-05-25 10:11:40|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|1
1621923370000|2021-05-25 06:16:10|2133.9|2127.9|2133.4|2127.4|2133.9|2127.9|2133.4|2127.4|3
1621937510000|2021-05-25 10:11:50|2123.6|2117.6|2121.8|2115.8|2123.6|2117.6|2121.8|2115.8|4
1621923380000|2021-05-25 06:16:20|2133.1|2127.1|2133.4|2127.4|2133.4|2127.4|2133.1|2127.1|2
1621937520000|2021-05-25 10:12:00|2121.5|2115.5|2123.3|2117.3|2123.3|2117.3|2121.5|2115.5|4
1621923460000|2021-05-25 06:17:40|2133.6|2127.6|2133.4|2127.4|2133.9|2127.9|2133.4|2127.4|3
1621937530000|2021-05-25 10:12:10|2124|2118|2123.9|2117.9|2124.3|2118.3|2123.9|2117.9|3
1621923470000|2021-05-25 06:17:50|2133.6|2127.6|2133.6|2127.6|2133.6|2127.6|2133.6|2127.6|1
1621937540000|2021-05-25 10:12:20|2124|2118|2124|2118|2124|2118|2124|2118|1
1621923540000|2021-05-25 06:19:00|2133.9|2127.9|2134.9|2128.9|2134.9|2128.9|2133.9|2127.9|3
1621937600000|2021-05-25 10:13:20|2124.4|2118.4|2124.6|2118.6|2124.6|2118.6|2124.4|2118.4|2
1621923560000|2021-05-25 06:19:20|2135.4|2129.4|2135.1|2129.1|2135.4|2129.4|2135.1|2129.1|2
1621937610000|2021-05-25 10:13:30|2124.8|2118.8|2124.4|2118.4|2124.8|2118.8|2124.4|2118.4|5
1621923580000|2021-05-25 06:19:40|2135|2129|2135.1|2129.1|2135.1|2129.1|2135|2129|2
1621937630000|2021-05-25 10:13:50|2124.3|2118.3|2124.9|2118.9|2124.9|2118.9|2124.3|2118.3|3
1621923590000|2021-05-25 06:19:50|2134.8|2128.8|2134.3|2128.3|2134.8|2128.8|2134|2128|4
1621937650000|2021-05-25 10:14:10|2124.5|2118.5|2125|2119|2125|2119|2124.5|2118.5|2
1621923600000|2021-05-25 06:20:00|2134.1|2128.1|2133.8|2127.8|2134.4|2128.4|2133.8|2127.8|4
1621937680000|2021-05-25 10:14:40|2124.8|2118.8|2124.5|2118.5|2124.8|2118.8|2124.5|2118.5|2
1621923610000|2021-05-25 06:20:10|2133.6|2127.6|2134.9|2128.9|2134.9|2128.9|2133.6|2127.6|12
1621937690000|2021-05-25 10:14:50|2124|2118|2124|2118|2124|2118|2124|2118|1
1621923620000|2021-05-25 06:20:20|2135.1|2129.1|2135.1|2129.1|2135.1|2129.1|2135.1|2129.1|1
1621937770000|2021-05-25 10:16:10|2123.9|2117.9|2123.6|2117.6|2123.9|2117.9|2123.6|2117.6|2
1621923640000|2021-05-25 06:20:40|2134.8|2128.8|2135.4|2129.4|2135.4|2129.4|2134.8|2128.8|2
1621937780000|2021-05-25 10:16:20|2123.5|2117.5|2123.5|2117.5|2123.5|2117.5|2123.5|2117.5|1
1621923650000|2021-05-25 06:20:50|2135.5|2129.5|2135.4|2129.4|2135.5|2129.5|2135.4|2129.4|2
1621937790000|2021-05-25 10:16:30|2123.4|2117.4|2121.3|2115.3|2123.4|2117.4|2121.3|2115.3|2
1621923660000|2021-05-25 06:21:00|2135.3|2129.3|2136.1|2130.1|2136.1|2130.1|2135|2129|8
1621937800000|2021-05-25 10:16:40|2121.8|2115.8|2122.8|2116.8|2122.8|2116.8|2121.8|2115.8|2
1621923680000|2021-05-25 06:21:20|2135.9|2129.9|2136.1|2130.1|2136.1|2130.1|2135.9|2129.9|2
1621937810000|2021-05-25 10:16:50|2122.5|2116.5|2122.8|2116.8|2122.8|2116.8|2122.5|2116.5|2
1621923820000|2021-05-25 06:23:40|2136.4|2130.4|2136.4|2130.4|2136.4|2130.4|2136.4|2130.4|1
1621937820000|2021-05-25 10:17:00|2123.3|2117.3|2123.9|2117.9|2123.9|2117.9|2122.5|2116.5|5
1621923830000|2021-05-25 06:23:50|2136.6|2130.6|2136.5|2130.5|2136.6|2130.6|2136.5|2130.5|2
1621937840000|2021-05-25 10:17:20|2123.5|2117.5|2122.8|2116.8|2123.5|2117.5|2122.6|2116.6|3
1621923850000|2021-05-25 06:24:10|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|1
1621937850000|2021-05-25 10:17:30|2123.3|2117.3|2123.5|2117.5|2123.8|2117.8|2123.3|2117.3|3
1621923870000|2021-05-25 06:24:30|2138|2132|2137.6|2131.6|2138|2132|2137.6|2131.6|2
1621937860000|2021-05-25 10:17:40|2123.4|2117.4|2123.4|2117.4|2123.4|2117.4|2123.4|2117.4|1
1621923890000|2021-05-25 06:24:50|2137.9|2131.9|2137.9|2131.9|2137.9|2131.9|2137.9|2131.9|1
1621937970000|2021-05-25 10:19:30|2123.3|2117.3|2123.3|2117.3|2123.3|2117.3|2123.3|2117.3|1
1621937980000|2021-05-25 10:19:40|2123.4|2117.4|2124.8|2118.8|2124.8|2118.8|2123.4|2117.4|2
1621923910000|2021-05-25 06:25:10|2137.6|2131.6|2137.6|2131.6|2137.9|2131.9|2137.6|2131.6|3
1621938010000|2021-05-25 10:20:10|2124.5|2118.5|2124.3|2118.3|2124.5|2118.5|2124.3|2118.3|2
1621923950000|2021-05-25 06:25:50|2137.4|2131.4|2136.8|2130.8|2137.4|2131.4|2136.4|2130.4|5
1621938020000|2021-05-25 10:20:20|2124|2118|2123.8|2117.8|2124|2118|2123.8|2117.8|4
1621923960000|2021-05-25 06:26:00|2136.1|2130.1|2136.6|2130.6|2136.6|2130.6|2136.1|2130.1|4
1621938040000|2021-05-25 10:20:40|2123.5|2117.5|2123.5|2117.5|2123.5|2117.5|2123.5|2117.5|1
1621923970000|2021-05-25 06:26:10|2136.1|2130.1|2136.4|2130.4|2136.4|2130.4|2136.1|2130.1|2
1621938050000|2021-05-25 10:20:50|2123.4|2117.4|2123.4|2117.4|2123.4|2117.4|2123.4|2117.4|1
1621923990000|2021-05-25 06:26:30|2136.6|2130.6|2136.9|2130.9|2136.9|2130.9|2136.4|2130.4|4
1621938130000|2021-05-25 10:22:10|2123.3|2117.3|2124.4|2118.4|2124.4|2118.4|2122.8|2116.8|5
1621924000000|2021-05-25 06:26:40|2137|2131|2136.9|2130.9|2137|2131|2136.9|2130.9|2
1621938170000|2021-05-25 10:22:50|2124.5|2118.5|2124.6|2118.6|2124.6|2118.6|2124.5|2118.5|2
1621924010000|2021-05-25 06:26:50|2136.6|2130.6|2136.6|2130.6|2136.6|2130.6|2136.6|2130.6|1
1621938180000|2021-05-25 10:23:00|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|1
1621924020000|2021-05-25 06:27:00|2136.4|2130.4|2136.4|2130.4|2136.4|2130.4|2136.4|2130.4|1
1621938190000|2021-05-25 10:23:10|2124.6|2118.6|2124.6|2118.6|2124.6|2118.6|2124.6|2118.6|1
1621924040000|2021-05-25 06:27:20|2136.1|2130.1|2136.1|2130.1|2136.1|2130.1|2135.6|2129.6|5
1621938220000|2021-05-25 10:23:40|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|1
1621924050000|2021-05-25 06:27:30|2136|2130|2136|2130|2136|2130|2136|2130|1
1621938250000|2021-05-25 10:24:10|2124.3|2118.3|2124|2118|2124.3|2118.3|2124|2118|3
1621924070000|2021-05-25 06:27:50|2135.8|2129.8|2135.8|2129.8|2135.8|2129.8|2135.6|2129.6|3
1621938260000|2021-05-25 10:24:20|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|2123.5|2117.5|3
1621924080000|2021-05-25 06:28:00|2136|2130|2136|2130|2136|2130|2136|2130|1
1621938270000|2021-05-25 10:24:30|2124|2118|2124.1|2118.1|2124.1|2118.1|2124|2118|2
1621924090000|2021-05-25 06:28:10|2136.1|2130.1|2136.1|2130.1|2136.1|2130.1|2136|2130|3
1621938280000|2021-05-25 10:24:40|2123.9|2117.9|2123.9|2117.9|2123.9|2117.9|2123.9|2117.9|1
1621924110000|2021-05-25 06:28:30|2136.6|2130.6|2135.9|2129.9|2136.6|2130.6|2135.9|2129.9|3
1621938290000|2021-05-25 10:24:50|2123.5|2117.5|2123.9|2117.9|2123.9|2117.9|2123.5|2117.5|2
1621924130000|2021-05-25 06:28:50|2135.6|2129.6|2135.6|2129.6|2135.6|2129.6|2135.1|2129.1|4
1621938300000|2021-05-25 10:25:00|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|1
1621924140000|2021-05-25 06:29:00|2135.4|2129.4|2135.4|2129.4|2135.4|2129.4|2135.4|2129.4|1
1621938310000|2021-05-25 10:25:10|2123.5|2117.5|2123.8|2117.8|2123.8|2117.8|2123.5|2117.5|2
1621924160000|2021-05-25 06:29:20|2135.6|2129.6|2135.6|2129.6|2135.6|2129.6|2135.6|2129.6|1
1621938320000|2021-05-25 10:25:20|2124.1|2118.1|2123.9|2117.9|2124.1|2118.1|2123.5|2117.5|3
1621924180000|2021-05-25 06:29:40|2135.5|2129.5|2135.5|2129.5|2135.5|2129.5|2135.5|2129.5|1
1621938330000|2021-05-25 10:25:30|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|1
1621924200000|2021-05-25 06:30:00|2135.4|2129.4|2135.4|2129.4|2135.4|2129.4|2135.4|2129.4|1
1621938340000|2021-05-25 10:25:40|2124|2118|2125|2119|2125|2119|2124|2118|2
1621924220000|2021-05-25 06:30:20|2135.1|2129.1|2135.4|2129.4|2135.6|2129.6|2135.1|2129.1|4
1621938370000|2021-05-25 10:26:10|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|1
1621924230000|2021-05-25 06:30:30|2135.5|2129.5|2135.5|2129.5|2135.5|2129.5|2135.5|2129.5|1
1621938380000|2021-05-25 10:26:20|2124.9|2118.9|2124.5|2118.5|2124.9|2118.9|2124.3|2118.3|3
1621924240000|2021-05-25 06:30:40|2135.1|2129.1|2135|2129|2135.1|2129.1|2135|2129|2
1621938400000|2021-05-25 10:26:40|2124.4|2118.4|2124.4|2118.4|2124.4|2118.4|2124.4|2118.4|1
1621924250000|2021-05-25 06:30:50|2134.9|2128.9|2135.4|2129.4|2135.4|2129.4|2134.9|2128.9|3
1621938410000|2021-05-25 10:26:50|2124.1|2118.1|2124.1|2118.1|2124.1|2118.1|2124.1|2118.1|1
1621924260000|2021-05-25 06:31:00|2134.9|2128.9|2134.5|2128.5|2134.9|2128.9|2133.9|2127.9|6
1621938420000|2021-05-25 10:27:00|2124|2118|2124.3|2118.3|2124.3|2118.3|2124|2118|2
1621924310000|2021-05-25 06:31:50|2133.9|2127.9|2134.4|2128.4|2134.4|2128.4|2133.9|2127.9|4
1621938430000|2021-05-25 10:27:10|2124.5|2118.5|2124.6|2118.6|2124.6|2118.6|2124.5|2118.5|2
1621924350000|2021-05-25 06:32:30|2134.6|2128.6|2134.6|2128.6|2135.1|2129.1|2134.6|2128.6|5
1621938440000|2021-05-25 10:27:20|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|1
1621924360000|2021-05-25 06:32:40|2134.8|2128.8|2134.9|2128.9|2135.9|2129.9|2134.8|2128.8|8
1621938450000|2021-05-25 10:27:30|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|2124|2118|3
1621924370000|2021-05-25 06:32:50|2135.4|2129.4|2135.6|2129.6|2135.6|2129.6|2135.4|2129.4|2
1621938460000|2021-05-25 10:27:40|2123.8|2117.8|2124|2118|2124|2118|2123.5|2117.5|3
1621924380000|2021-05-25 06:33:00|2135.9|2129.9|2136|2130|2136|2130|2135.9|2129.9|2
1621938470000|2021-05-25 10:27:50|2123.9|2117.9|2123.9|2117.9|2123.9|2117.9|2123.9|2117.9|1
1621924390000|2021-05-25 06:33:10|2135.6|2129.6|2135.6|2129.6|2135.6|2129.6|2135.6|2129.6|1
1621938490000|2021-05-25 10:28:10|2123.6|2117.6|2123.6|2117.6|2123.6|2117.6|2123.6|2117.6|1
1621924400000|2021-05-25 06:33:20|2135.3|2129.3|2135.4|2129.4|2135.4|2129.4|2135.3|2129.3|2
1621938510000|2021-05-25 10:28:30|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|1
1621924410000|2021-05-25 06:33:30|2135.5|2129.5|2136.1|2130.1|2136.9|2130.9|2135.5|2129.5|5
1621938540000|2021-05-25 10:29:00|2123.5|2117.5|2123.4|2117.4|2123.6|2117.6|2123.4|2117.4|3
1621924420000|2021-05-25 06:33:40|2136.4|2130.4|2136.4|2130.4|2136.4|2130.4|2136.4|2130.4|1
1621938580000|2021-05-25 10:29:40|2123.5|2117.5|2125.3|2119.3|2125.3|2119.3|2123.5|2117.5|3
1621924430000|2021-05-25 06:33:50|2136.6|2130.6|2136.6|2130.6|2136.6|2130.6|2136.6|2130.6|1
1621938590000|2021-05-25 10:29:50|2125|2119|2125|2119|2125|2119|2125|2119|1
1621924440000|2021-05-25 06:34:00|2136.9|2130.9|2136.6|2130.6|2136.9|2130.9|2136.6|2130.6|4
1621938620000|2021-05-25 10:30:20|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|1
1621924450000|2021-05-25 06:34:10|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|2136.6|2130.6|3
1621938650000|2021-05-25 10:30:50|2124.5|2118.5|2124.4|2118.4|2124.5|2118.5|2124.4|2118.4|2
1621924460000|2021-05-25 06:34:20|2136.6|2130.6|2137.6|2131.6|2137.6|2131.6|2136.6|2130.6|4
1621938700000|2021-05-25 10:31:40|2124.3|2118.3|2124.1|2118.1|2124.3|2118.3|2124.1|2118.1|2
1621924470000|2021-05-25 06:34:30|2138.3|2132.3|2138.9|2132.9|2138.9|2132.9|2138.3|2132.3|3
1621938720000|2021-05-25 10:32:00|2125.4|2119.4|2125.1|2119.1|2125.4|2119.4|2125.1|2119.1|3
1621924480000|2021-05-25 06:34:40|2139.1|2133.1|2139.4|2133.4|2139.4|2133.4|2138.9|2132.9|4
1621938730000|2021-05-25 10:32:10|2124.8|2118.8|2124.6|2118.6|2124.8|2118.8|2124.5|2118.5|3
1621924490000|2021-05-25 06:34:50|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|1
1621938740000|2021-05-25 10:32:20|2125|2119|2125.1|2119.1|2125.1|2119.1|2125|2119|2
1621924500000|2021-05-25 06:35:00|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|2139.6|2133.6|3
1621938750000|2021-05-25 10:32:30|2125|2119|2124.8|2118.8|2125|2119|2124.8|2118.8|2
1621924510000|2021-05-25 06:35:10|2140.4|2134.4|2140.6|2134.6|2140.6|2134.6|2140.4|2134.4|3
1621938760000|2021-05-25 10:32:40|2124.6|2118.6|2124.4|2118.4|2124.6|2118.6|2124.4|2118.4|2
1621924540000|2021-05-25 06:35:40|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|1
1621938780000|2021-05-25 10:33:00|2124.3|2118.3|2124|2118|2124.3|2118.3|2124|2118|2
1621924560000|2021-05-25 06:36:00|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|2139.9|2133.9|3
1621938820000|2021-05-25 10:33:40|2123.5|2117.5|2124.3|2118.3|2124.3|2118.3|2123.5|2117.5|2
1621924570000|2021-05-25 06:36:10|2140.8|2134.8|2141|2135|2141|2135|2140.8|2134.8|2
1621938860000|2021-05-25 10:34:20|2124.1|2118.1|2123.8|2117.8|2124.1|2118.1|2123.8|2117.8|2
1621924590000|2021-05-25 06:36:30|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|2141|2135|3
1621938900000|2021-05-25 10:35:00|2123.5|2117.5|2124|2118|2124|2118|2123.5|2117.5|2
1621924610000|2021-05-25 06:36:50|2141|2135|2141|2135|2141|2135|2141|2135|1
1621938940000|2021-05-25 10:35:40|2123.5|2117.5|2123.8|2117.8|2124|2118|2123.5|2117.5|3
1621924650000|2021-05-25 06:37:30|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|1
1621938950000|2021-05-25 10:35:50|2123.5|2117.5|2123.5|2117.5|2123.5|2117.5|2123.5|2117.5|1
1621924660000|2021-05-25 06:37:40|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|1
1621938960000|2021-05-25 10:36:00|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|1
1621924670000|2021-05-25 06:37:50|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|1
1621938970000|2021-05-25 10:36:10|2124|2118|2124|2118|2124|2118|2124|2118|1
1621924690000|2021-05-25 06:38:10|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|1
1621938980000|2021-05-25 10:36:20|2123.5|2117.5|2123.8|2117.8|2124|2118|2123.5|2117.5|3
1621924710000|2021-05-25 06:38:30|2140.6|2134.6|2140.8|2134.8|2140.8|2134.8|2139.6|2133.6|9
1621938990000|2021-05-25 10:36:30|2123.5|2117.5|2123.5|2117.5|2123.5|2117.5|2123.5|2117.5|1
1621924790000|2021-05-25 06:39:50|2141|2135|2141.4|2135.4|2141.4|2135.4|2141|2135|3
1621939000000|2021-05-25 10:36:40|2124|2118|2124|2118|2124|2118|2124|2118|1
1621924830000|2021-05-25 06:40:30|2141.1|2135.1|2141.4|2135.4|2141.4|2135.4|2140.6|2134.6|4
1621939010000|2021-05-25 10:36:50|2123.9|2117.9|2123.9|2117.9|2123.9|2117.9|2123.9|2117.9|1
1621924840000|2021-05-25 06:40:40|2140.6|2134.6|2140.9|2134.9|2140.9|2134.9|2140.6|2134.6|2
1621939020000|2021-05-25 10:37:00|2123.5|2117.5|2123.5|2117.5|2123.5|2117.5|2123.5|2117.5|1
1621924850000|2021-05-25 06:40:50|2140.6|2134.6|2140.8|2134.8|2140.8|2134.8|2140.6|2134.6|2
1621939050000|2021-05-25 10:37:30|2124.3|2118.3|2124.8|2118.8|2124.8|2118.8|2124.3|2118.3|3
1621924860000|2021-05-25 06:41:00|2141|2135|2141.5|2135.5|2141.5|2135.5|2141|2135|3
1621939060000|2021-05-25 10:37:40|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|2124.5|2118.5|3
1621924890000|2021-05-25 06:41:30|2141.1|2135.1|2141.4|2135.4|2141.4|2135.4|2141.1|2135.1|2
1621939100000|2021-05-25 10:38:20|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|1
1621924970000|2021-05-25 06:42:50|2141.9|2135.9|2141.5|2135.5|2141.9|2135.9|2141.5|2135.5|2
1621939130000|2021-05-25 10:38:50|2124.4|2118.4|2124.4|2118.4|2124.4|2118.4|2124.4|2118.4|1
1621925000000|2021-05-25 06:43:20|2141.9|2135.9|2142.9|2136.9|2142.9|2136.9|2141.9|2135.9|3
1621939200000|2021-05-25 10:40:00|2124.3|2118.3|2124.1|2118.1|2124.3|2118.3|2124.1|2118.1|2
1621925020000|2021-05-25 06:43:40|2143.1|2137.1|2143|2137|2143.1|2137.1|2143|2137|2
1621939210000|2021-05-25 10:40:10|2124.3|2118.3|2124.9|2118.9|2124.9|2118.9|2124.3|2118.3|2
1621925040000|2021-05-25 06:44:00|2143.1|2137.1|2143.1|2137.1|2143.1|2137.1|2143.1|2137.1|1
1621939220000|2021-05-25 10:40:20|2124.5|2118.5|2124.3|2118.3|2124.5|2118.5|2124.3|2118.3|2
1621925060000|2021-05-25 06:44:20|2142.6|2136.6|2143.1|2137.1|2143.1|2137.1|2142.6|2136.6|2
1621939230000|2021-05-25 10:40:30|2124|2118|2124|2118|2124|2118|2124|2118|1
1621925070000|2021-05-25 06:44:30|2144.1|2138.1|2143.5|2137.5|2144.4|2138.4|2143.5|2137.5|11
1621939250000|2021-05-25 10:40:50|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|1
1621925080000|2021-05-25 06:44:40|2143.6|2137.6|2143.1|2137.1|2144.4|2138.4|2143.1|2137.1|10
1621939320000|2021-05-25 10:42:00|2124.1|2118.1|2124.1|2118.1|2124.1|2118.1|2124.1|2118.1|1
1621925090000|2021-05-25 06:44:50|2143.3|2137.3|2144.6|2138.6|2144.6|2138.6|2143.3|2137.3|3
1621939350000|2021-05-25 10:42:30|2123.9|2117.9|2123.9|2117.9|2123.9|2117.9|2123.9|2117.9|1
1621939430000|2021-05-25 10:43:50|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|1
1621925100000|2021-05-25 06:45:00|2144.1|2138.1|2144.3|2138.3|2144.6|2138.6|2144|2138|13
1621939440000|2021-05-25 10:44:00|2123.9|2117.9|2123.9|2117.9|2123.9|2117.9|2123.9|2117.9|1
1621925110000|2021-05-25 06:45:10|2144.1|2138.1|2144.4|2138.4|2144.6|2138.6|2144.1|2138.1|4
1621939470000|2021-05-25 10:44:30|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|1
1621925120000|2021-05-25 06:45:20|2144.5|2138.5|2144.6|2138.6|2144.6|2138.6|2144.5|2138.5|4
1621939490000|2021-05-25 10:44:50|2123.9|2117.9|2123.9|2117.9|2123.9|2117.9|2123.9|2117.9|1
1621925130000|2021-05-25 06:45:30|2144.4|2138.4|2144.3|2138.3|2144.4|2138.4|2144.1|2138.1|3
1621939510000|2021-05-25 10:45:10|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|1
1621925140000|2021-05-25 06:45:40|2144.4|2138.4|2144.1|2138.1|2144.6|2138.6|2144.1|2138.1|7
1621939630000|2021-05-25 10:47:10|2123.5|2117.5|2123.4|2117.4|2123.5|2117.5|2123.4|2117.4|2
1621925150000|2021-05-25 06:45:50|2144.4|2138.4|2145.3|2139.3|2145.6|2139.6|2144.4|2138.4|4
1621939660000|2021-05-25 10:47:40|2123.5|2117.5|2124.3|2118.3|2124.3|2118.3|2123.5|2117.5|4
1621925170000|2021-05-25 06:46:10|2145.6|2139.6|2144.6|2138.6|2145.6|2139.6|2144.6|2138.6|2
1621939670000|2021-05-25 10:47:50|2124|2118|2123.8|2117.8|2124|2118|2123.8|2117.8|2
1621925230000|2021-05-25 06:47:10|2144.9|2138.9|2145.6|2139.6|2145.6|2139.6|2144.9|2138.9|2
1621939680000|2021-05-25 10:48:00|2123.5|2117.5|2123.5|2117.5|2123.5|2117.5|2123.5|2117.5|1
1621925240000|2021-05-25 06:47:20|2145.4|2139.4|2145.6|2139.6|2145.6|2139.6|2145.4|2139.4|2
1621939700000|2021-05-25 10:48:20|2123|2117|2123|2117|2123|2117|2123|2117|1
1621925260000|2021-05-25 06:47:40|2145.4|2139.4|2145.4|2139.4|2145.6|2139.6|2145.4|2139.4|3
1621939710000|2021-05-25 10:48:30|2123.5|2117.5|2124|2118|2124|2118|2123.5|2117.5|2
1621925270000|2021-05-25 06:47:50|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|2145.5|2139.5|3
1621939750000|2021-05-25 10:49:10|2123.5|2117.5|2124.8|2118.8|2124.8|2118.8|2123.5|2117.5|6
1621925290000|2021-05-25 06:48:10|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|1
1621939780000|2021-05-25 10:49:40|2125|2119|2125|2119|2125|2119|2125|2119|1
1621939790000|2021-05-25 10:49:50|2124.5|2118.5|2124.9|2118.9|2124.9|2118.9|2124.5|2118.5|2
1621925310000|2021-05-25 06:48:30|2145.9|2139.9|2146.1|2140.1|2146.1|2140.1|2145.3|2139.3|8
1621939830000|2021-05-25 10:50:30|2124.8|2118.8|2124.6|2118.6|2124.8|2118.8|2124.6|2118.6|2
1621925390000|2021-05-25 06:49:50|2145.9|2139.9|2146.1|2140.1|2146.1|2140.1|2145.9|2139.9|2
1621939840000|2021-05-25 10:50:40|2124.9|2118.9|2125|2119|2125|2119|2124.9|2118.9|2
1621925410000|2021-05-25 06:50:10|2145.4|2139.4|2144.1|2138.1|2145.4|2139.4|2144.1|2138.1|5
1621939860000|2021-05-25 10:51:00|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|1
1621925420000|2021-05-25 06:50:20|2144.3|2138.3|2145.5|2139.5|2145.9|2139.9|2144.3|2138.3|5
1621939870000|2021-05-25 10:51:10|2124.5|2118.5|2124.8|2118.8|2124.8|2118.8|2124.5|2118.5|2
1621925430000|2021-05-25 06:50:30|2144.9|2138.9|2144.9|2138.9|2145.1|2139.1|2144.9|2138.9|3
1621939880000|2021-05-25 10:51:20|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|1
1621925460000|2021-05-25 06:51:00|2145.4|2139.4|2146.1|2140.1|2146.1|2140.1|2145.4|2139.4|2
1621939910000|2021-05-25 10:51:50|2124.4|2118.4|2124.1|2118.1|2124.4|2118.4|2124.1|2118.1|2
1621925470000|2021-05-25 06:51:10|2145.9|2139.9|2146.8|2140.8|2147.4|2141.4|2145.9|2139.9|3
1621939920000|2021-05-25 10:52:00|2124.6|2118.6|2124.6|2118.6|2124.6|2118.6|2124.6|2118.6|1
1621925480000|2021-05-25 06:51:20|2146.6|2140.6|2146.4|2140.4|2146.6|2140.6|2146.3|2140.3|3
1621939940000|2021-05-25 10:52:20|2125|2119|2125.1|2119.1|2125.1|2119.1|2125|2119|2
1621925490000|2021-05-25 06:51:30|2146.6|2140.6|2146.3|2140.3|2146.6|2140.6|2146.1|2140.1|4
1621939950000|2021-05-25 10:52:30|2125.3|2119.3|2125.3|2119.3|2125.3|2119.3|2125.3|2119.3|1
1621925500000|2021-05-25 06:51:40|2146.1|2140.1|2145.5|2139.5|2147.4|2141.4|2145.5|2139.5|10
1621939980000|2021-05-25 10:53:00|2125.6|2119.6|2125.3|2119.3|2125.6|2119.6|2125.3|2119.3|2
1621925510000|2021-05-25 06:51:50|2145.3|2139.3|2144.4|2138.4|2145.3|2139.3|2144.4|2138.4|2
1621940010000|2021-05-25 10:53:30|2125.1|2119.1|2125.1|2119.1|2125.1|2119.1|2125.1|2119.1|1
1621925520000|2021-05-25 06:52:00|2144.5|2138.5|2144.4|2138.4|2144.6|2138.6|2144.4|2138.4|4
1621940030000|2021-05-25 10:53:50|2125.3|2119.3|2125.3|2119.3|2125.3|2119.3|2125.3|2119.3|1
1621925530000|2021-05-25 06:52:10|2143.9|2137.9|2144.9|2138.9|2144.9|2138.9|2143.6|2137.6|5
1621940060000|2021-05-25 10:54:20|2125.4|2119.4|2125.5|2119.5|2125.5|2119.5|2125.4|2119.4|2
1621925540000|2021-05-25 06:52:20|2145|2139|2145|2139|2145|2139|2144.4|2138.4|4
1621940070000|2021-05-25 10:54:30|2125.4|2119.4|2125.1|2119.1|2125.4|2119.4|2125.1|2119.1|2
1621925550000|2021-05-25 06:52:30|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|1
1621940090000|2021-05-25 10:54:50|2125|2119|2124.8|2118.8|2125|2119|2124.8|2118.8|3
1621925630000|2021-05-25 06:53:50|2144.6|2138.6|2145.1|2139.1|2145.1|2139.1|2144.6|2138.6|3
1621940110000|2021-05-25 10:55:10|2124.5|2118.5|2124.5|2118.5|2125|2119|2124.5|2118.5|3
1621925640000|2021-05-25 06:54:00|2145|2139|2144.6|2138.6|2145|2139|2144.6|2138.6|2
1621940150000|2021-05-25 10:55:50|2124.4|2118.4|2124.4|2118.4|2124.4|2118.4|2124.4|2118.4|1
1621925650000|2021-05-25 06:54:10|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|1
1621940160000|2021-05-25 10:56:00|2124.3|2118.3|2123.5|2117.5|2124.3|2118.3|2123.5|2117.5|2
1621925670000|2021-05-25 06:54:30|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|1
1621940200000|2021-05-25 10:56:40|2123.4|2117.4|2122.8|2116.8|2123.4|2117.4|2122.8|2116.8|2
1621925700000|2021-05-25 06:55:00|2144.4|2138.4|2143.6|2137.6|2144.6|2138.6|2143.6|2137.6|6
1621940220000|2021-05-25 10:57:00|2123|2117|2123.3|2117.3|2123.3|2117.3|2123|2117|2
1621925710000|2021-05-25 06:55:10|2143.4|2137.4|2143.3|2137.3|2143.4|2137.4|2142.8|2136.8|6
1621940230000|2021-05-25 10:57:10|2122.8|2116.8|2122.8|2116.8|2122.8|2116.8|2122.8|2116.8|1
1621925750000|2021-05-25 06:55:50|2143|2137|2143.3|2137.3|2143.3|2137.3|2143|2137|2
1621940250000|2021-05-25 10:57:30|2123.3|2117.3|2122.8|2116.8|2123.3|2117.3|2122.8|2116.8|2
1621925760000|2021-05-25 06:56:00|2143.1|2137.1|2143.1|2137.1|2143.1|2137.1|2143.1|2137.1|1
1621940260000|2021-05-25 10:57:40|2123.3|2117.3|2123.3|2117.3|2123.3|2117.3|2123.3|2117.3|1
1621925800000|2021-05-25 06:56:40|2143|2137|2141.9|2135.9|2143.3|2137.3|2141.9|2135.9|11
1621940270000|2021-05-25 10:57:50|2122.8|2116.8|2122.8|2116.8|2122.8|2116.8|2122.8|2116.8|1
1621925820000|2021-05-25 06:57:00|2141.8|2135.8|2141.8|2135.8|2142.3|2136.3|2141.8|2135.8|11
1621940320000|2021-05-25 10:58:40|2122.3|2116.3|2121.3|2115.3|2122.3|2116.3|2121.3|2115.3|3
1621925830000|2021-05-25 06:57:10|2141.9|2135.9|2141.6|2135.6|2142.3|2136.3|2141.6|2135.6|11
1621940360000|2021-05-25 10:59:20|2120.9|2114.9|2122|2116|2122|2116|2120.9|2114.9|4
1621925840000|2021-05-25 06:57:20|2141.5|2135.5|2141.6|2135.6|2141.9|2135.9|2141.4|2135.4|10
1621940400000|2021-05-25 11:00:00|2121.8|2115.8|2121.8|2115.8|2121.8|2115.8|2121.8|2115.8|1
1621925860000|2021-05-25 06:57:40|2141.4|2135.4|2141.5|2135.5|2141.5|2135.5|2141.4|2135.4|2
1621940420000|2021-05-25 11:00:20|2121.9|2115.9|2121.9|2115.9|2121.9|2115.9|2121.9|2115.9|1
1621925870000|2021-05-25 06:57:50|2141.4|2135.4|2141|2135|2141.4|2135.4|2141|2135|3
1621940490000|2021-05-25 11:01:30|2121.6|2115.6|2121.5|2115.5|2121.6|2115.6|2121.4|2115.4|3
1621925880000|2021-05-25 06:58:00|2141.1|2135.1|2141.3|2135.3|2141.3|2135.3|2141.1|2135.1|2
1621940500000|2021-05-25 11:01:40|2121.8|2115.8|2122|2116|2122|2116|2121.8|2115.8|2
1621925910000|2021-05-25 06:58:30|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|1
1621940510000|2021-05-25 11:01:50|2122.3|2116.3|2122.3|2116.3|2122.3|2116.3|2122.3|2116.3|1
1621925920000|2021-05-25 06:58:40|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|1
1621940560000|2021-05-25 11:02:40|2122.4|2116.4|2122.5|2116.5|2122.5|2116.5|2122.4|2116.4|2
1621925940000|2021-05-25 06:59:00|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|1
1621940590000|2021-05-25 11:03:10|2122.8|2116.8|2122.8|2116.8|2122.8|2116.8|2122.8|2116.8|1
1621925950000|2021-05-25 06:59:10|2141.5|2135.5|2141.4|2135.4|2141.5|2135.5|2141.4|2135.4|2
1621940600000|2021-05-25 11:03:20|2123|2117|2123|2117|2123|2117|2123|2117|1
1621926000000|2021-05-25 07:00:00|2141.1|2135.1|2138.5|2132.5|2141.1|2135.1|2138.1|2132.1|11
1621940790000|2021-05-25 11:06:30|2123.1|2117.1|2123.5|2117.5|2123.5|2117.5|2123.1|2117.1|2
1621926010000|2021-05-25 07:00:10|2138.6|2132.6|2138.6|2132.6|2138.6|2132.6|2138.6|2132.6|1
1621940810000|2021-05-25 11:06:50|2123.6|2117.6|2123.6|2117.6|2123.6|2117.6|2123.6|2117.6|1
1621926030000|2021-05-25 07:00:30|2139.3|2133.3|2140.8|2134.8|2141.1|2135.1|2139.3|2133.3|6
1621940840000|2021-05-25 11:07:20|2123.8|2117.8|2123.5|2117.5|2123.8|2117.8|2123.5|2117.5|2
1621926040000|2021-05-25 07:00:40|2141|2135|2140.8|2134.8|2141|2135|2140.8|2134.8|2
1621940850000|2021-05-25 11:07:30|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|1
1621926060000|2021-05-25 07:01:00|2140.5|2134.5|2138.4|2132.4|2140.5|2134.5|2138.3|2132.3|4
1621940870000|2021-05-25 11:07:50|2123.5|2117.5|2123.8|2117.8|2123.8|2117.8|2123.3|2117.3|4
1621926070000|2021-05-25 07:01:10|2138.3|2132.3|2138.3|2132.3|2138.3|2132.3|2138.3|2132.3|1
1621940910000|2021-05-25 11:08:30|2124|2118|2127.6|2121.6|2127.6|2121.6|2124|2118|3
1621926080000|2021-05-25 07:01:20|2138.1|2132.1|2138.1|2132.1|2138.1|2132.1|2138.1|2132.1|1
1621940920000|2021-05-25 11:08:40|2127.9|2121.9|2127.9|2121.9|2127.9|2121.9|2127.9|2121.9|1
1621926120000|2021-05-25 07:02:00|2138|2132|2137.6|2131.6|2138|2132|2137.6|2131.6|3
1621940970000|2021-05-25 11:09:30|2128|2122|2128|2122|2128|2122|2128|2122|1
1621926130000|2021-05-25 07:02:10|2137.5|2131.5|2137.1|2131.1|2137.5|2131.5|2137.1|2131.1|2
1621941160000|2021-05-25 11:12:40|2128.5|2122.5|2130|2124|2130|2124|2128.5|2122.5|2
1621926140000|2021-05-25 07:02:20|2137|2131|2136.6|2130.6|2137|2131|2136.6|2130.6|2
1621941170000|2021-05-25 11:12:50|2130.1|2124.1|2130.1|2124.1|2130.1|2124.1|2130.1|2124.1|1
1621926150000|2021-05-25 07:02:30|2136.5|2130.5|2136.4|2130.4|2136.5|2130.5|2136.3|2130.3|3
1621941190000|2021-05-25 11:13:10|2130.4|2124.4|2130.4|2124.4|2130.4|2124.4|2130.4|2124.4|1
1621926160000|2021-05-25 07:02:40|2136.1|2130.1|2135|2129|2136.1|2130.1|2135|2129|4
1621941200000|2021-05-25 11:13:20|2130.1|2124.1|2129.5|2123.5|2130.1|2124.1|2129.5|2123.5|4
1621926170000|2021-05-25 07:02:50|2134.8|2128.8|2134.8|2128.8|2134.8|2128.8|2134.8|2128.8|1
1621941260000|2021-05-25 11:14:20|2129.6|2123.6|2129.6|2123.6|2129.6|2123.6|2129.6|2123.6|1
1621926180000|2021-05-25 07:03:00|2135|2129|2135|2129|2135|2129|2135|2129|1
1621941310000|2021-05-25 11:15:10|2129.5|2123.5|2129.5|2123.5|2129.5|2123.5|2129|2123|3
1621926210000|2021-05-25 07:03:30|2134.3|2128.3|2134.3|2128.3|2134.3|2128.3|2134.3|2128.3|1
1621941330000|2021-05-25 11:15:30|2128.8|2122.8|2128.5|2122.5|2128.8|2122.8|2128.5|2122.5|2
1621926220000|2021-05-25 07:03:40|2134.5|2128.5|2134.8|2128.8|2134.8|2128.8|2134.5|2128.5|2
1621941360000|2021-05-25 11:16:00|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|1
1621926250000|2021-05-25 07:04:10|2134.6|2128.6|2134.1|2128.1|2134.6|2128.6|2134.1|2128.1|2
1621941370000|2021-05-25 11:16:10|2128.4|2122.4|2127.9|2121.9|2128.4|2122.4|2127.9|2121.9|2
1621926270000|2021-05-25 07:04:30|2134.4|2128.4|2135.1|2129.1|2135.1|2129.1|2134.4|2128.4|3
1621941480000|2021-05-25 11:18:00|2128|2122|2128|2122|2128|2122|2128|2122|1
1621926290000|2021-05-25 07:04:50|2134.8|2128.8|2135.1|2129.1|2135.1|2129.1|2134.8|2128.8|2
1621941490000|2021-05-25 11:18:10|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|1
1621941510000|2021-05-25 11:18:30|2128.8|2122.8|2129.9|2123.9|2129.9|2123.9|2128.8|2122.8|2
1621926300000|2021-05-25 07:05:00|2134.9|2128.9|2133.9|2127.9|2134.9|2128.9|2133.9|2127.9|5
1621941530000|2021-05-25 11:18:50|2130|2124|2130.8|2124.8|2130.8|2124.8|2130|2124|2
1621926310000|2021-05-25 07:05:10|2133.8|2127.8|2132|2126|2133.8|2127.8|2132|2126|4
1621941540000|2021-05-25 11:19:00|2130.6|2124.6|2130.3|2124.3|2130.6|2124.6|2129.6|2123.6|6
1621926320000|2021-05-25 07:05:20|2131.9|2125.9|2131.6|2125.6|2131.9|2125.9|2131.6|2125.6|2
1621941610000|2021-05-25 11:20:10|2131.1|2125.1|2131.8|2125.8|2131.8|2125.8|2131.1|2125.1|2
1621926330000|2021-05-25 07:05:30|2131.9|2125.9|2131.9|2125.9|2131.9|2125.9|2131.9|2125.9|1
1621941630000|2021-05-25 11:20:30|2131.5|2125.5|2131.3|2125.3|2131.8|2125.8|2131.3|2125.3|3
1621926340000|2021-05-25 07:05:40|2131.8|2125.8|2130.9|2124.9|2131.8|2125.8|2130.9|2124.9|6
1621941650000|2021-05-25 11:20:50|2130.9|2124.9|2131|2125|2131|2125|2130.9|2124.9|2
1621926350000|2021-05-25 07:05:50|2130.6|2124.6|2130.1|2124.1|2130.6|2124.6|2130.1|2124.1|3
1621941680000|2021-05-25 11:21:20|2132|2126|2132|2126|2132|2126|2132|2126|1
1621926360000|2021-05-25 07:06:00|2130|2124|2131|2125|2131|2125|2130|2124|4
1621941740000|2021-05-25 11:22:20|2132.3|2126.3|2132.5|2126.5|2132.5|2126.5|2132.3|2126.3|2
1621926370000|2021-05-25 07:06:10|2131.1|2125.1|2132|2126|2132.1|2126.1|2131.1|2125.1|4
1621941760000|2021-05-25 11:22:40|2133.3|2127.3|2133.9|2127.9|2133.9|2127.9|2133.3|2127.3|2
1621926390000|2021-05-25 07:06:30|2132.6|2126.6|2133|2127|2133|2127|2132.6|2126.6|2
1621941770000|2021-05-25 11:22:50|2133.8|2127.8|2133.5|2127.5|2133.8|2127.8|2133.5|2127.5|2
1621926400000|2021-05-25 07:06:40|2131.9|2125.9|2131.4|2125.4|2131.9|2125.9|2131.4|2125.4|2
1621941820000|2021-05-25 11:23:40|2132.9|2126.9|2133.3|2127.3|2133.3|2127.3|2132.9|2126.9|2
1621926410000|2021-05-25 07:06:50|2131.3|2125.3|2130.8|2124.8|2131.3|2125.3|2130.8|2124.8|3
1621941840000|2021-05-25 11:24:00|2133.5|2127.5|2133.8|2127.8|2133.8|2127.8|2133.5|2127.5|2
1621926440000|2021-05-25 07:07:20|2130.5|2124.5|2130|2124|2130.5|2124.5|2130|2124|3
1621941890000|2021-05-25 11:24:50|2134|2128|2134.5|2128.5|2134.5|2128.5|2134|2128|2
1621926450000|2021-05-25 07:07:30|2129.8|2123.8|2131.5|2125.5|2131.5|2125.5|2129.8|2123.8|3
1621941900000|2021-05-25 11:25:00|2135|2129|2135|2129|2135|2129|2135|2129|1
1621926460000|2021-05-25 07:07:40|2131.3|2125.3|2130.3|2124.3|2131.3|2125.3|2130.3|2124.3|3
1621941930000|2021-05-25 11:25:30|2134.8|2128.8|2134.8|2128.8|2134.8|2128.8|2134.8|2128.8|1
1621926470000|2021-05-25 07:07:50|2130.4|2124.4|2130.4|2124.4|2130.4|2124.4|2130.4|2124.4|1
1621941940000|2021-05-25 11:25:40|2135|2129|2134.8|2128.8|2135|2129|2134.8|2128.8|2
1621926480000|2021-05-25 07:08:00|2130.5|2124.5|2131.3|2125.3|2131.3|2125.3|2130.5|2124.5|4
1621941950000|2021-05-25 11:25:50|2134.5|2128.5|2134.9|2128.9|2134.9|2128.9|2134.4|2128.4|3
1621926490000|2021-05-25 07:08:10|2131.5|2125.5|2132.5|2126.5|2132.5|2126.5|2131.5|2125.5|4
1621942000000|2021-05-25 11:26:40|2135|2129|2135.3|2129.3|2135.3|2129.3|2135|2129|4
1621926520000|2021-05-25 07:08:40|2132.3|2126.3|2131.8|2125.8|2132.3|2126.3|2131.8|2125.8|5
1621942020000|2021-05-25 11:27:00|2135|2129|2135.3|2129.3|2135.3|2129.3|2135|2129|2
1621926530000|2021-05-25 07:08:50|2132|2126|2132|2126|2132.3|2126.3|2132|2126|3
1621942050000|2021-05-25 11:27:30|2134|2128|2135.1|2129.1|2135.1|2129.1|2133.5|2127.5|3
1621926540000|2021-05-25 07:09:00|2131.8|2125.8|2131.5|2125.5|2131.8|2125.8|2131|2125|7
1621942080000|2021-05-25 11:28:00|2134.8|2128.8|2134.8|2128.8|2134.8|2128.8|2134.8|2128.8|1
1621926550000|2021-05-25 07:09:10|2131.3|2125.3|2130.8|2124.8|2131.3|2125.3|2130.8|2124.8|2
1621942090000|2021-05-25 11:28:10|2135|2129|2135|2129|2135|2129|2135|2129|1
1621926560000|2021-05-25 07:09:20|2131|2125|2131|2125|2131|2125|2131|2125|1
1621942110000|2021-05-25 11:28:30|2134.8|2128.8|2134.8|2128.8|2134.8|2128.8|2134.8|2128.8|1
1621926570000|2021-05-25 07:09:30|2132|2126|2132.5|2126.5|2132.5|2126.5|2132|2126|3
1621942190000|2021-05-25 11:29:50|2134.9|2128.9|2134.9|2128.9|2134.9|2128.9|2134.9|2128.9|1
1621926580000|2021-05-25 07:09:40|2132.8|2126.8|2131.9|2125.9|2133|2127|2131.9|2125.9|6
1621942200000|2021-05-25 11:30:00|2135.1|2129.1|2136.5|2130.5|2136.5|2130.5|2135.1|2129.1|4
1621926590000|2021-05-25 07:09:50|2132.5|2126.5|2132.5|2126.5|2132.5|2126.5|2132.5|2126.5|1
1621942230000|2021-05-25 11:30:30|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|1
1621926610000|2021-05-25 07:10:10|2132.3|2126.3|2131|2125|2132.3|2126.3|2131|2125|3
1621942250000|2021-05-25 11:30:50|2137|2131|2136.9|2130.9|2137|2131|2136.9|2130.9|2
1621926630000|2021-05-25 07:10:30|2131.3|2125.3|2131|2125|2131.3|2125.3|2131|2125|2
1621942260000|2021-05-25 11:31:00|2136.4|2130.4|2135.8|2129.8|2136.4|2130.4|2135.8|2129.8|3
1621926640000|2021-05-25 07:10:40|2131.3|2125.3|2131|2125|2131.3|2125.3|2131|2125|2
1621942280000|2021-05-25 11:31:20|2136|2130|2136|2130|2136|2130|2136|2130|1
1621926650000|2021-05-25 07:10:50|2131.3|2125.3|2132.6|2126.6|2132.6|2126.6|2131.3|2125.3|6
1621942290000|2021-05-25 11:31:30|2135.8|2129.8|2135.6|2129.6|2135.8|2129.8|2135.6|2129.6|2
1621926670000|2021-05-25 07:11:10|2132.8|2126.8|2132.5|2126.5|2132.8|2126.8|2132.5|2126.5|2
1621942300000|2021-05-25 11:31:40|2135.5|2129.5|2135.5|2129.5|2135.5|2129.5|2135.5|2129.5|1
1621926680000|2021-05-25 07:11:20|2132.4|2126.4|2132.3|2126.3|2132.4|2126.4|2132.3|2126.3|2
1621942310000|2021-05-25 11:31:50|2135.8|2129.8|2136.4|2130.4|2136.4|2130.4|2135.8|2129.8|2
1621926690000|2021-05-25 07:11:30|2132.5|2126.5|2132.5|2126.5|2132.6|2126.6|2132.5|2126.5|3
1621942340000|2021-05-25 11:32:20|2136.3|2130.3|2135.8|2129.8|2136.3|2130.3|2135.8|2129.8|2
1621926720000|2021-05-25 07:12:00|2132.3|2126.3|2131.3|2125.3|2132.3|2126.3|2131.3|2125.3|2
1621942350000|2021-05-25 11:32:30|2136|2130|2136.5|2130.5|2136.5|2130.5|2136|2130|2
1621926730000|2021-05-25 07:12:10|2131.5|2125.5|2131.5|2125.5|2131.5|2125.5|2131.5|2125.5|1
1621942360000|2021-05-25 11:32:40|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|1
1621926740000|2021-05-25 07:12:20|2131.4|2125.4|2132|2126|2132|2126|2131.4|2125.4|3
1621942380000|2021-05-25 11:33:00|2137|2131|2137|2131|2137|2131|2137|2131|1
1621926750000|2021-05-25 07:12:30|2131.8|2125.8|2131|2125|2131.8|2125.8|2131|2125|4
1621942400000|2021-05-25 11:33:20|2137.3|2131.3|2137.5|2131.5|2137.5|2131.5|2137.3|2131.3|2
1621926770000|2021-05-25 07:12:50|2130.8|2124.8|2130.5|2124.5|2130.8|2124.8|2130.5|2124.5|2
1621942440000|2021-05-25 11:34:00|2137.3|2131.3|2137|2131|2137.3|2131.3|2137|2131|2
1621926780000|2021-05-25 07:13:00|2130.3|2124.3|2130|2124|2130.3|2124.3|2130|2124|4
1621942450000|2021-05-25 11:34:10|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|1
1621926790000|2021-05-25 07:13:10|2130.3|2124.3|2130.3|2124.3|2130.3|2124.3|2130.3|2124.3|1
1621942460000|2021-05-25 11:34:20|2137|2131|2137|2131|2137|2131|2137|2131|1
1621926800000|2021-05-25 07:13:20|2129.9|2123.9|2129.5|2123.5|2129.9|2123.9|2129.4|2123.4|4
1621942470000|2021-05-25 11:34:30|2137.1|2131.1|2137|2131|2137.1|2131.1|2137|2131|2
1621926860000|2021-05-25 07:14:20|2129.4|2123.4|2128.9|2122.9|2129.4|2123.4|2128.9|2122.9|3
1621942480000|2021-05-25 11:34:40|2136.8|2130.8|2136.5|2130.5|2136.8|2130.8|2136.5|2130.5|2
1621926870000|2021-05-25 07:14:30|2128.5|2122.5|2126.9|2120.9|2128.5|2122.5|2126.9|2120.9|5
1621942520000|2021-05-25 11:35:20|2136.6|2130.6|2137.4|2131.4|2137.4|2131.4|2136.6|2130.6|4
1621926890000|2021-05-25 07:14:50|2126.6|2120.6|2126.8|2120.8|2126.8|2120.8|2126.6|2120.6|2
1621942600000|2021-05-25 11:36:40|2137.5|2131.5|2139.1|2133.1|2139.1|2133.1|2137.5|2131.5|2
1621926900000|2021-05-25 07:15:00|2125.9|2119.9|2126.5|2120.5|2126.5|2120.5|2125.9|2119.9|2
1621942610000|2021-05-25 11:36:50|2139|2133|2139.1|2133.1|2139.1|2133.1|2139|2133|2
1621926910000|2021-05-25 07:15:10|2126.3|2120.3|2126.3|2120.3|2126.3|2120.3|2126.3|2120.3|1
1621942620000|2021-05-25 11:37:00|2139|2133|2139|2133|2139|2133|2139|2133|1
1621926920000|2021-05-25 07:15:20|2126.4|2120.4|2128|2122|2128|2122|2126.4|2120.4|3
1621942650000|2021-05-25 11:37:30|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|1
1621926930000|2021-05-25 07:15:30|2127.8|2121.8|2127|2121|2127.8|2121.8|2127|2121|5
1621926940000|2021-05-25 07:15:40|2126.9|2120.9|2126.9|2120.9|2126.9|2120.9|2126.9|2120.9|1
1621942660000|2021-05-25 11:37:40|2139.4|2133.4|2140.3|2134.3|2140.3|2134.3|2139.4|2133.4|3
1621926950000|2021-05-25 07:15:50|2127.3|2121.3|2127|2121|2127.3|2121.3|2127|2121|2
1621942670000|2021-05-25 11:37:50|2140.5|2134.5|2140.5|2134.5|2140.5|2134.5|2140.5|2134.5|1
1621926970000|2021-05-25 07:16:10|2126.8|2120.8|2126.3|2120.3|2126.8|2120.8|2126.3|2120.3|3
1621942730000|2021-05-25 11:38:50|2140.3|2134.3|2139.9|2133.9|2140.3|2134.3|2139.9|2133.9|2
1621926980000|2021-05-25 07:16:20|2127|2121|2127.5|2121.5|2127.5|2121.5|2127|2121|2
1621942760000|2021-05-25 11:39:20|2139.8|2133.8|2140.5|2134.5|2140.5|2134.5|2139.8|2133.8|3
1621942770000|2021-05-25 11:39:30|2141.3|2135.3|2141.5|2135.5|2141.8|2135.8|2141.3|2135.3|4
1621926990000|2021-05-25 07:16:30|2128|2122|2128.5|2122.5|2128.5|2122.5|2128|2122|6
1621942790000|2021-05-25 11:39:50|2142.1|2136.1|2140.6|2134.6|2142.1|2136.1|2140.6|2134.6|4
1621927010000|2021-05-25 07:16:50|2128.8|2122.8|2128.5|2122.5|2128.8|2122.8|2128.5|2122.5|2
1621927020000|2021-05-25 07:17:00|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|1
1621942800000|2021-05-25 11:40:00|2140.5|2134.5|2140.4|2134.4|2140.5|2134.5|2140.4|2134.4|2
1621927030000|2021-05-25 07:17:10|2129.1|2123.1|2129.1|2123.1|2129.4|2123.4|2128.5|2122.5|6
1621942840000|2021-05-25 11:40:40|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|1
1621927050000|2021-05-25 07:17:30|2128.8|2122.8|2129.8|2123.8|2130.1|2124.1|2128.8|2122.8|6
1621927060000|2021-05-25 07:17:40|2129.6|2123.6|2130.5|2124.5|2130.5|2124.5|2129.6|2123.6|3
1621942880000|2021-05-25 11:41:20|2140|2134|2139.9|2133.9|2140|2134|2139.9|2133.9|2
1621927070000|2021-05-25 07:17:50|2130|2124|2130|2124|2130|2124|2130|2124|1
1621942910000|2021-05-25 11:41:50|2139.6|2133.6|2139.5|2133.5|2139.6|2133.6|2139.5|2133.5|2
1621927100000|2021-05-25 07:18:20|2130.1|2124.1|2130.8|2124.8|2131|2125|2130.1|2124.1|7
1621927110000|2021-05-25 07:18:30|2130.5|2124.5|2130.3|2124.3|2130.5|2124.5|2130.3|2124.3|2
1621942920000|2021-05-25 11:42:00|2139.4|2133.4|2139.6|2133.6|2139.6|2133.6|2139.4|2133.4|2
1621927120000|2021-05-25 07:18:40|2129.8|2123.8|2130.1|2124.1|2130.1|2124.1|2129.8|2123.8|2
1621942940000|2021-05-25 11:42:20|2140|2134|2140.5|2134.5|2140.5|2134.5|2140|2134|3
1621927130000|2021-05-25 07:18:50|2129.9|2123.9|2129.9|2123.9|2129.9|2123.9|2129.9|2123.9|1
1621942960000|2021-05-25 11:42:40|2141|2135|2141|2135|2141|2135|2141|2135|1
1621927150000|2021-05-25 07:19:10|2129.4|2123.4|2129.8|2123.8|2129.8|2123.8|2129.4|2123.4|2
1621927160000|2021-05-25 07:19:20|2129.9|2123.9|2130.3|2124.3|2130.5|2124.5|2129.9|2123.9|3
1621943000000|2021-05-25 11:43:20|2141.8|2135.8|2142|2136|2142.3|2136.3|2141.8|2135.8|3
1621927170000|2021-05-25 07:19:30|2130|2124|2130.1|2124.1|2130.3|2124.3|2130|2124|3
1621943010000|2021-05-25 11:43:30|2142.5|2136.5|2143.3|2137.3|2143.8|2137.8|2142.3|2136.3|7
1621927180000|2021-05-25 07:19:40|2129.8|2123.8|2130.1|2124.1|2130.1|2124.1|2129.8|2123.8|2
1621943030000|2021-05-25 11:43:50|2143.1|2137.1|2143|2137|2143.1|2137.1|2143|2137|2
1621927190000|2021-05-25 07:19:50|2130.3|2124.3|2130.3|2124.3|2130.3|2124.3|2130.3|2124.3|1
1621943040000|2021-05-25 11:44:00|2142.9|2136.9|2143|2137|2143|2137|2142.9|2136.9|2
1621943050000|2021-05-25 11:44:10|2142.9|2136.9|2142.6|2136.6|2142.9|2136.9|2142.6|2136.6|2
1621927210000|2021-05-25 07:20:10|2130.1|2124.1|2132|2126|2132|2126|2129.9|2123.9|6
1621943070000|2021-05-25 11:44:30|2142.4|2136.4|2141.8|2135.8|2142.4|2136.4|2141.5|2135.5|6
1621927220000|2021-05-25 07:20:20|2132.5|2126.5|2132|2126|2132.5|2126.5|2132|2126|2
1621943080000|2021-05-25 11:44:40|2141.5|2135.5|2141.5|2135.5|2142.1|2136.1|2141.5|2135.5|3
1621927240000|2021-05-25 07:20:40|2131.8|2125.8|2131.6|2125.6|2131.8|2125.8|2131.6|2125.6|2
1621943090000|2021-05-25 11:44:50|2141.6|2135.6|2141|2135|2141.6|2135.6|2141|2135|3
1621927250000|2021-05-25 07:20:50|2131.3|2125.3|2131.3|2125.3|2131.3|2125.3|2131.3|2125.3|1
1621943100000|2021-05-25 11:45:00|2141.3|2135.3|2143.5|2137.5|2143.5|2137.5|2141|2135|9
1621927260000|2021-05-25 07:21:00|2130.9|2124.9|2130.8|2124.8|2130.9|2124.9|2130.3|2124.3|6
1621943110000|2021-05-25 11:45:10|2143.3|2137.3|2145.3|2139.3|2145.3|2139.3|2142.3|2136.3|9
1621927270000|2021-05-25 07:21:10|2131.3|2125.3|2131.8|2125.8|2131.8|2125.8|2131.3|2125.3|2
1621943120000|2021-05-25 11:45:20|2144.8|2138.8|2145.1|2139.1|2145.1|2139.1|2144.8|2138.8|4
1621927290000|2021-05-25 07:21:30|2132|2126|2131.8|2125.8|2132|2126|2131.8|2125.8|2
1621943130000|2021-05-25 11:45:30|2147.4|2141.4|2147.3|2141.3|2147.8|2141.8|2147.3|2141.3|6
1621927300000|2021-05-25 07:21:40|2132|2126|2132|2126|2132|2126|2132|2126|1
1621943140000|2021-05-25 11:45:40|2147.1|2141.1|2149|2143|2149.5|2143.5|2147.1|2141.1|9
1621927310000|2021-05-25 07:21:50|2131.5|2125.5|2130.4|2124.4|2131.5|2125.5|2130.4|2124.4|4
1621943150000|2021-05-25 11:45:50|2149.1|2143.1|2150.3|2144.3|2150.3|2144.3|2149.1|2143.1|7
1621927320000|2021-05-25 07:22:00|2130.3|2124.3|2130.3|2124.3|2130.3|2124.3|2130|2124|3
1621943160000|2021-05-25 11:46:00|2150.4|2144.4|2149.6|2143.6|2150.4|2144.4|2149.5|2143.5|7
1621927340000|2021-05-25 07:22:20|2130.5|2124.5|2131.3|2125.3|2131.3|2125.3|2130.5|2124.5|2
1621943170000|2021-05-25 11:46:10|2149.9|2143.9|2151.4|2145.4|2151.4|2145.4|2149.9|2143.9|5
1621927360000|2021-05-25 07:22:40|2131.1|2125.1|2131|2125|2131.1|2125.1|2131|2125|2
1621943180000|2021-05-25 11:46:20|2151.8|2145.8|2150.6|2144.6|2151.8|2145.8|2150.5|2144.5|7
1621927370000|2021-05-25 07:22:50|2131.5|2125.5|2131.8|2125.8|2131.8|2125.8|2131.5|2125.5|2
1621943200000|2021-05-25 11:46:40|2150.4|2144.4|2149.8|2143.8|2150.4|2144.4|2149.8|2143.8|4
1621927380000|2021-05-25 07:23:00|2131.9|2125.9|2131.9|2125.9|2132.5|2126.5|2131.9|2125.9|5
1621943210000|2021-05-25 11:46:50|2149.6|2143.6|2148.5|2142.5|2149.6|2143.6|2148.5|2142.5|5
1621927390000|2021-05-25 07:23:10|2132|2126|2132|2126|2132|2126|2132|2126|1
1621943220000|2021-05-25 11:47:00|2148.6|2142.6|2149.4|2143.4|2149.4|2143.4|2148.6|2142.6|3
1621927440000|2021-05-25 07:24:00|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|1
1621943240000|2021-05-25 11:47:20|2149.5|2143.5|2149.8|2143.8|2150.3|2144.3|2149.5|2143.5|8
1621927450000|2021-05-25 07:24:10|2131.9|2125.9|2132.5|2126.5|2132.5|2126.5|2131.9|2125.9|3
1621943250000|2021-05-25 11:47:30|2149.5|2143.5|2149.4|2143.4|2149.5|2143.5|2149.4|2143.4|2
1621927460000|2021-05-25 07:24:20|2132.4|2126.4|2132.1|2126.1|2132.4|2126.4|2132.1|2126.1|3
1621943260000|2021-05-25 11:47:40|2148.9|2142.9|2147.5|2141.5|2148.9|2142.9|2147.5|2141.5|3
1621927480000|2021-05-25 07:24:40|2132|2126|2132|2126|2132|2126|2132|2126|1
1621943270000|2021-05-25 11:47:50|2148.3|2142.3|2147.8|2141.8|2148.3|2142.3|2147.8|2141.8|4
1621943280000|2021-05-25 11:48:00|2148|2142|2148|2142|2148|2142|2147.8|2141.8|3
1621927500000|2021-05-25 07:25:00|2131.8|2125.8|2131.6|2125.6|2131.8|2125.8|2131.6|2125.6|2
1621943290000|2021-05-25 11:48:10|2148.3|2142.3|2147.1|2141.1|2148.3|2142.3|2147.1|2141.1|4
1621927510000|2021-05-25 07:25:10|2131.5|2125.5|2129.1|2123.1|2131.5|2125.5|2129.1|2123.1|7
1621943300000|2021-05-25 11:48:20|2147|2141|2148|2142|2148|2142|2146|2140|6
1621927520000|2021-05-25 07:25:20|2128.8|2122.8|2128.5|2122.5|2128.8|2122.8|2128.5|2122.5|3
1621943320000|2021-05-25 11:48:40|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|1
1621927540000|2021-05-25 07:25:40|2128.3|2122.3|2127.4|2121.4|2128.3|2122.3|2127.4|2121.4|2
1621943330000|2021-05-25 11:48:50|2149.1|2143.1|2149.1|2143.1|2149.1|2143.1|2149.1|2143.1|1
1621927550000|2021-05-25 07:25:50|2126.5|2120.5|2126.5|2120.5|2126.5|2120.5|2126.3|2120.3|3
1621943340000|2021-05-25 11:49:00|2148.8|2142.8|2147.5|2141.5|2148.8|2142.8|2147.1|2141.1|6
1621927570000|2021-05-25 07:26:10|2126.8|2120.8|2126.5|2120.5|2126.8|2120.8|2126.5|2120.5|2
1621943350000|2021-05-25 11:49:10|2147.8|2141.8|2147.9|2141.9|2147.9|2141.9|2147.8|2141.8|2
1621927610000|2021-05-25 07:26:50|2127.4|2121.4|2127.4|2121.4|2127.4|2121.4|2126.8|2120.8|5
1621943360000|2021-05-25 11:49:20|2147.8|2141.8|2148.1|2142.1|2148.3|2142.3|2147.8|2141.8|3
1621927620000|2021-05-25 07:27:00|2127.6|2121.6|2128.3|2122.3|2128.3|2122.3|2127.6|2121.6|5
1621943370000|2021-05-25 11:49:30|2148.5|2142.5|2149|2143|2149|2143|2148.5|2142.5|4
1621927630000|2021-05-25 07:27:10|2128.1|2122.1|2127.9|2121.9|2128.3|2122.3|2127.8|2121.8|6
1621943380000|2021-05-25 11:49:40|2149.3|2143.3|2149.1|2143.1|2149.3|2143.3|2149|2143|4
1621927640000|2021-05-25 07:27:20|2128.3|2122.3|2129|2123|2129|2123|2128.3|2122.3|3
1621943390000|2021-05-25 11:49:50|2148.9|2142.9|2148.8|2142.8|2149.1|2143.1|2148.8|2142.8|4
1621927660000|2021-05-25 07:27:40|2128.8|2122.8|2128|2122|2128.8|2122.8|2128|2122|3
1621943400000|2021-05-25 11:50:00|2148.6|2142.6|2147.6|2141.6|2148.6|2142.6|2147.6|2141.6|2
1621927670000|2021-05-25 07:27:50|2127.9|2121.9|2127.5|2121.5|2127.9|2121.9|2127.5|2121.5|2
1621943410000|2021-05-25 11:50:10|2147.5|2141.5|2147.4|2141.4|2147.6|2141.6|2147.4|2141.4|4
1621927690000|2021-05-25 07:28:10|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|1
1621943420000|2021-05-25 11:50:20|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|1
1621927710000|2021-05-25 07:28:30|2127.5|2121.5|2128.4|2122.4|2128.5|2122.5|2127.5|2121.5|4
1621943430000|2021-05-25 11:50:30|2147.4|2141.4|2146.9|2140.9|2147.4|2141.4|2146.9|2140.9|3
1621927730000|2021-05-25 07:28:50|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|1
1621943440000|2021-05-25 11:50:40|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|2147|2141|3
1621927740000|2021-05-25 07:29:00|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|1
1621943450000|2021-05-25 11:50:50|2147|2141|2147.1|2141.1|2147.1|2141.1|2147|2141|2
1621927750000|2021-05-25 07:29:10|2129|2123|2130.3|2124.3|2130.3|2124.3|2129|2123|7
1621943470000|2021-05-25 11:51:10|2147|2141|2146|2140|2147.1|2141.1|2146|2140|3
1621927760000|2021-05-25 07:29:20|2129.8|2123.8|2130.3|2124.3|2130.3|2124.3|2129.8|2123.8|3
1621943490000|2021-05-25 11:51:30|2146.6|2140.6|2146.8|2140.8|2146.8|2140.8|2146.3|2140.3|4
1621927780000|2021-05-25 07:29:40|2130.4|2124.4|2130.4|2124.4|2130.6|2124.6|2130.4|2124.4|3
1621943510000|2021-05-25 11:51:50|2147|2141|2147.1|2141.1|2147.3|2141.3|2147|2141|3
1621927790000|2021-05-25 07:29:50|2130.3|2124.3|2130|2124|2130.3|2124.3|2130|2124|3
1621943540000|2021-05-25 11:52:20|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|1
1621943550000|2021-05-25 11:52:30|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|1
1621927800000|2021-05-25 07:30:00|2130.1|2124.1|2130|2124|2130.1|2124.1|2130|2124|2
1621943560000|2021-05-25 11:52:40|2147.8|2141.8|2148|2142|2148|2142|2147.8|2141.8|2
1621927820000|2021-05-25 07:30:20|2129.8|2123.8|2129.8|2123.8|2129.8|2123.8|2129.8|2123.8|1
1621943630000|2021-05-25 11:53:50|2147.9|2141.9|2148|2142|2148.1|2142.1|2147.9|2141.9|3
1621927830000|2021-05-25 07:30:30|2129.6|2123.6|2127.6|2121.6|2129.6|2123.6|2127.4|2121.4|9
1621943660000|2021-05-25 11:54:20|2147.9|2141.9|2147.5|2141.5|2147.9|2141.9|2147.5|2141.5|2
1621927840000|2021-05-25 07:30:40|2127.8|2121.8|2128.4|2122.4|2128.8|2122.8|2127.8|2121.8|6
1621943690000|2021-05-25 11:54:50|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|1
1621927850000|2021-05-25 07:30:50|2128.3|2122.3|2128|2122|2128.3|2122.3|2128|2122|2
1621943700000|2021-05-25 11:55:00|2147.8|2141.8|2148|2142|2148|2142|2147.8|2141.8|2
1621927860000|2021-05-25 07:31:00|2128.3|2122.3|2127.5|2121.5|2128.3|2122.3|2127|2121|3
1621943710000|2021-05-25 11:55:10|2148.1|2142.1|2148|2142|2148.1|2142.1|2148|2142|2
1621927870000|2021-05-25 07:31:10|2127.3|2121.3|2127|2121|2127.3|2121.3|2127|2121|2
1621943720000|2021-05-25 11:55:20|2147.8|2141.8|2147.5|2141.5|2147.8|2141.8|2147.5|2141.5|2
1621927890000|2021-05-25 07:31:30|2126.9|2120.9|2123.8|2117.8|2126.9|2120.9|2122.4|2116.4|6
1621943740000|2021-05-25 11:55:40|2147.1|2141.1|2148.1|2142.1|2148.1|2142.1|2147.1|2141.1|3
1621927900000|2021-05-25 07:31:40|2123.6|2117.6|2124.8|2118.8|2124.8|2118.8|2123.6|2117.6|6
1621943780000|2021-05-25 11:56:20|2148|2142|2147|2141|2148|2142|2147|2141|2
1621927910000|2021-05-25 07:31:50|2124.6|2118.6|2124|2118|2124.6|2118.6|2124|2118|3
1621943790000|2021-05-25 11:56:30|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.4|2140.4|3
1621943820000|2021-05-25 11:57:00|2146.3|2140.3|2145.9|2139.9|2146.3|2140.3|2145.9|2139.9|2
1621927930000|2021-05-25 07:32:10|2123|2117|2122.9|2116.9|2123|2117|2122.9|2116.9|6
1621943840000|2021-05-25 11:57:20|2146.1|2140.1|2146|2140|2146.1|2140.1|2146|2140|2
1621927940000|2021-05-25 07:32:20|2123|2117|2124.5|2118.5|2124.8|2118.8|2123|2117|5
1621943870000|2021-05-25 11:57:50|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|1
1621927950000|2021-05-25 07:32:30|2124.1|2118.1|2123.8|2117.8|2124.1|2118.1|2123.8|2117.8|3
1621943880000|2021-05-25 11:58:00|2146.5|2140.5|2147.3|2141.3|2147.3|2141.3|2146.5|2140.5|2
1621927970000|2021-05-25 07:32:50|2123.4|2117.4|2122.3|2116.3|2123.4|2117.4|2122.3|2116.3|2
1621943900000|2021-05-25 11:58:20|2147|2141|2147|2141|2147|2141|2147|2141|1
1621927980000|2021-05-25 07:33:00|2122.5|2116.5|2123.4|2117.4|2123.4|2117.4|2122.5|2116.5|3
1621943920000|2021-05-25 11:58:40|2146.8|2140.8|2146.9|2140.9|2146.9|2140.9|2146.8|2140.8|2
1621927990000|2021-05-25 07:33:10|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|1
1621943940000|2021-05-25 11:59:00|2146.6|2140.6|2146.3|2140.3|2146.6|2140.6|2146.3|2140.3|2
1621928000000|2021-05-25 07:33:20|2122.8|2116.8|2122.9|2116.9|2122.9|2116.9|2122.8|2116.8|2
1621943960000|2021-05-25 11:59:20|2146|2140|2146|2140|2146|2140|2146|2140|1
1621928010000|2021-05-25 07:33:30|2123.1|2117.1|2123.5|2117.5|2123.5|2117.5|2123|2117|7
1621943990000|2021-05-25 11:59:50|2145.9|2139.9|2145.8|2139.8|2145.9|2139.9|2145.8|2139.8|2
1621928020000|2021-05-25 07:33:40|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|1
1621944000000|2021-05-25 12:00:00|2145.9|2139.9|2145.8|2139.8|2145.9|2139.9|2145.6|2139.6|3
1621928040000|2021-05-25 07:34:00|2124.1|2118.1|2124.3|2118.3|2124.6|2118.6|2124.1|2118.1|4
1621944010000|2021-05-25 12:00:10|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|1
1621928050000|2021-05-25 07:34:10|2124.4|2118.4|2124.5|2118.5|2124.5|2118.5|2124.3|2118.3|4
1621944020000|2021-05-25 12:00:20|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|1
1621928060000|2021-05-25 07:34:20|2124.4|2118.4|2124.3|2118.3|2124.4|2118.4|2124.3|2118.3|2
1621944040000|2021-05-25 12:00:40|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|1
1621928070000|2021-05-25 07:34:30|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|1
1621944110000|2021-05-25 12:01:50|2145.1|2139.1|2145.3|2139.3|2145.3|2139.3|2145|2139|3
1621928090000|2021-05-25 07:34:50|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|1
1621944120000|2021-05-25 12:02:00|2145|2139|2145.3|2139.3|2145.3|2139.3|2145|2139|2
1621928100000|2021-05-25 07:35:00|2124.6|2118.6|2124.8|2118.8|2124.9|2118.9|2124.6|2118.6|3
1621944160000|2021-05-25 12:02:40|2146|2140|2146.3|2140.3|2146.3|2140.3|2146|2140|2
1621928120000|2021-05-25 07:35:20|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|1
1621944170000|2021-05-25 12:02:50|2146|2140|2146|2140|2146|2140|2146|2140|1
1621928130000|2021-05-25 07:35:30|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|1
1621944190000|2021-05-25 12:03:10|2146.3|2140.3|2146|2140|2146.3|2140.3|2146|2140|2
1621928140000|2021-05-25 07:35:40|2124.6|2118.6|2124.3|2118.3|2124.6|2118.6|2124.3|2118.3|3
1621944200000|2021-05-25 12:03:20|2145.9|2139.9|2145.5|2139.5|2145.9|2139.9|2145.5|2139.5|2
1621928150000|2021-05-25 07:35:50|2125|2119|2125.3|2119.3|2125.3|2119.3|2124.8|2118.8|4
1621944210000|2021-05-25 12:03:30|2145.8|2139.8|2145.6|2139.6|2145.8|2139.8|2145.5|2139.5|3
1621928170000|2021-05-25 07:36:10|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|2124.6|2118.6|3
1621944240000|2021-05-25 12:04:00|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|1
1621928180000|2021-05-25 07:36:20|2124.9|2118.9|2124.8|2118.8|2124.9|2118.9|2124.8|2118.8|2
1621944250000|2021-05-25 12:04:10|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|1
1621928190000|2021-05-25 07:36:30|2125.3|2119.3|2125.5|2119.5|2125.5|2119.5|2125.3|2119.3|2
1621944260000|2021-05-25 12:04:20|2145|2139|2144|2138|2145|2139|2144|2138|3
1621928200000|2021-05-25 07:36:40|2125.3|2119.3|2124.4|2118.4|2125.3|2119.3|2124.4|2118.4|4
1621944270000|2021-05-25 12:04:30|2144.5|2138.5|2144.8|2138.8|2144.8|2138.8|2144.5|2138.5|2
1621928210000|2021-05-25 07:36:50|2124.5|2118.5|2124.4|2118.4|2124.5|2118.5|2124.4|2118.4|2
1621944280000|2021-05-25 12:04:40|2144.5|2138.5|2143.9|2137.9|2144.6|2138.6|2143.9|2137.9|4
1621928220000|2021-05-25 07:37:00|2125|2119|2125|2119|2125|2119|2125|2119|1
1621944290000|2021-05-25 12:04:50|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|1
1621928230000|2021-05-25 07:37:10|2124.8|2118.8|2124.5|2118.5|2124.8|2118.8|2124.5|2118.5|2
1621928240000|2021-05-25 07:37:20|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|1
1621944300000|2021-05-25 12:05:00|2144.1|2138.1|2144.5|2138.5|2144.5|2138.5|2144.1|2138.1|2
1621928270000|2021-05-25 07:37:50|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|2124.3|2118.3|3
1621944310000|2021-05-25 12:05:10|2144|2138|2144|2138|2144|2138|2143.8|2137.8|4
1621928290000|2021-05-25 07:38:10|2124.6|2118.6|2125.8|2119.8|2125.8|2119.8|2124.6|2118.6|4
1621944330000|2021-05-25 12:05:30|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|1
1621928300000|2021-05-25 07:38:20|2125.9|2119.9|2125.9|2119.9|2125.9|2119.9|2125.9|2119.9|1
1621944340000|2021-05-25 12:05:40|2144|2138|2144.1|2138.1|2144.1|2138.1|2144|2138|2
1621944360000|2021-05-25 12:06:00|2144|2138|2144|2138|2144|2138|2144|2138|1
1621928310000|2021-05-25 07:38:30|2125.6|2119.6|2125.6|2119.6|2125.6|2119.6|2125.6|2119.6|1
1621944370000|2021-05-25 12:06:10|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|1
1621928330000|2021-05-25 07:38:50|2125.3|2119.3|2125.3|2119.3|2125.3|2119.3|2125.3|2119.3|1
1621944380000|2021-05-25 12:06:20|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|1
1621928340000|2021-05-25 07:39:00|2125.6|2119.6|2125.6|2119.6|2125.6|2119.6|2125.6|2119.6|1
1621944420000|2021-05-25 12:07:00|2144.5|2138.5|2145.5|2139.5|2145.5|2139.5|2144.5|2138.5|2
1621928350000|2021-05-25 07:39:10|2125.8|2119.8|2126.8|2120.8|2126.8|2120.8|2125.8|2119.8|3
1621944430000|2021-05-25 12:07:10|2145.3|2139.3|2144.8|2138.8|2145.3|2139.3|2144.8|2138.8|4
1621928360000|2021-05-25 07:39:20|2126.5|2120.5|2126.4|2120.4|2126.5|2120.5|2126.4|2120.4|2
1621944450000|2021-05-25 12:07:30|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|1
1621928390000|2021-05-25 07:39:50|2126|2120|2126.3|2120.3|2126.3|2120.3|2126|2120|3
1621944480000|2021-05-25 12:08:00|2144.5|2138.5|2144.5|2138.5|2144.6|2138.6|2144.5|2138.5|3
1621928400000|2021-05-25 07:40:00|2126.5|2120.5|2126.5|2120.5|2126.5|2120.5|2126.5|2120.5|1
1621944490000|2021-05-25 12:08:10|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|1
1621928420000|2021-05-25 07:40:20|2126.3|2120.3|2125.6|2119.6|2126.3|2120.3|2125.6|2119.6|3
1621944500000|2021-05-25 12:08:20|2144.9|2138.9|2144.8|2138.8|2144.9|2138.9|2144.8|2138.8|4
1621928440000|2021-05-25 07:40:40|2125.3|2119.3|2125.3|2119.3|2125.3|2119.3|2125.1|2119.1|3
1621944520000|2021-05-25 12:08:40|2144.9|2138.9|2145.1|2139.1|2145.1|2139.1|2144.9|2138.9|2
1621944530000|2021-05-25 12:08:50|2145|2139|2145|2139|2145|2139|2144.8|2138.8|3
1621928450000|2021-05-25 07:40:50|2126|2120|2126|2120|2126|2120|2126|2120|1
1621944540000|2021-05-25 12:09:00|2145.3|2139.3|2145|2139|2145.3|2139.3|2145|2139|3
1621928490000|2021-05-25 07:41:30|2126.3|2120.3|2126.3|2120.3|2126.3|2120.3|2126.3|2120.3|1
1621944550000|2021-05-25 12:09:10|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|1
1621928510000|2021-05-25 07:41:50|2126.1|2120.1|2126.1|2120.1|2126.1|2120.1|2126.1|2120.1|1
1621944570000|2021-05-25 12:09:30|2144.8|2138.8|2145.1|2139.1|2145.3|2139.3|2144.8|2138.8|4
1621928560000|2021-05-25 07:42:40|2126.3|2120.3|2126.3|2120.3|2126.3|2120.3|2126.3|2120.3|1
1621944600000|2021-05-25 12:10:00|2144.8|2138.8|2144.6|2138.6|2144.8|2138.8|2144.6|2138.6|2
1621928590000|2021-05-25 07:43:10|2126.4|2120.4|2126.4|2120.4|2126.4|2120.4|2126.4|2120.4|1
1621944640000|2021-05-25 12:10:40|2144.4|2138.4|2144.8|2138.8|2144.8|2138.8|2144.4|2138.4|3
1621928600000|2021-05-25 07:43:20|2127|2121|2127|2121|2127|2121|2126.8|2120.8|3
1621944650000|2021-05-25 12:10:50|2144.9|2138.9|2144.8|2138.8|2144.9|2138.9|2144.8|2138.8|2
1621928610000|2021-05-25 07:43:30|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|1
1621944680000|2021-05-25 12:11:20|2144.6|2138.6|2144.3|2138.3|2144.6|2138.6|2144|2138|5
1621928620000|2021-05-25 07:43:40|2126.3|2120.3|2126.3|2120.3|2126.3|2120.3|2126.3|2120.3|1
1621944760000|2021-05-25 12:12:40|2144.4|2138.4|2144.9|2138.9|2144.9|2138.9|2144.4|2138.4|2
1621928660000|2021-05-25 07:44:20|2126.4|2120.4|2126.8|2120.8|2127.1|2121.1|2126.4|2120.4|4
1621944770000|2021-05-25 12:12:50|2145|2139|2145.8|2139.8|2145.8|2139.8|2144.8|2138.8|6
1621928680000|2021-05-25 07:44:40|2127.6|2121.6|2127.3|2121.3|2127.8|2121.8|2127.3|2121.3|3
1621944780000|2021-05-25 12:13:00|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|1
1621944790000|2021-05-25 12:13:10|2145.6|2139.6|2145.8|2139.8|2145.8|2139.8|2145.6|2139.6|2
1621928700000|2021-05-25 07:45:00|2127.1|2121.1|2127|2121|2127.1|2121.1|2127|2121|2
1621944820000|2021-05-25 12:13:40|2145.5|2139.5|2145.3|2139.3|2145.5|2139.5|2145.3|2139.3|2
1621928710000|2021-05-25 07:45:10|2126.9|2120.9|2126.8|2120.8|2126.9|2120.9|2126.8|2120.8|2
1621944840000|2021-05-25 12:14:00|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|1
1621928720000|2021-05-25 07:45:20|2127|2121|2127|2121|2127.3|2121.3|2127|2121|3
1621944850000|2021-05-25 12:14:10|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|1
1621928730000|2021-05-25 07:45:30|2127.1|2121.1|2127.1|2121.1|2127.1|2121.1|2127.1|2121.1|1
1621944890000|2021-05-25 12:14:50|2144.8|2138.8|2145|2139|2145|2139|2144.8|2138.8|2
1621928740000|2021-05-25 07:45:40|2127|2121|2127.1|2121.1|2127.1|2121.1|2127|2121|2
1621944910000|2021-05-25 12:15:10|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|1
1621928750000|2021-05-25 07:45:50|2127|2121|2127|2121|2127|2121|2127|2121|1
1621944930000|2021-05-25 12:15:30|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|1
1621928760000|2021-05-25 07:46:00|2126.5|2120.5|2126.5|2120.5|2126.5|2120.5|2126.5|2120.5|1
1621944940000|2021-05-25 12:15:40|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|1
1621944980000|2021-05-25 12:16:20|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|1
1621928780000|2021-05-25 07:46:20|2125.8|2119.8|2125.6|2119.6|2125.8|2119.8|2125.6|2119.6|2
1621944990000|2021-05-25 12:16:30|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|1
1621928790000|2021-05-25 07:46:30|2126.3|2120.3|2126.5|2120.5|2126.6|2120.6|2126.3|2120.3|3
1621945000000|2021-05-25 12:16:40|2144.8|2138.8|2144.9|2138.9|2144.9|2138.9|2144.6|2138.6|3
1621928800000|2021-05-25 07:46:40|2127|2121|2126.9|2120.9|2127|2121|2126.9|2120.9|2
1621945030000|2021-05-25 12:17:10|2145.6|2139.6|2145|2139|2146|2140|2145|2139|4
1621928820000|2021-05-25 07:47:00|2127.1|2121.1|2127.1|2121.1|2127.1|2121.1|2127.1|2121.1|1
1621945040000|2021-05-25 12:17:20|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|1
1621928830000|2021-05-25 07:47:10|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|1
1621945080000|2021-05-25 12:18:00|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|1
1621928850000|2021-05-25 07:47:30|2127.4|2121.4|2127.4|2121.4|2127.4|2121.4|2127.4|2121.4|1
1621945090000|2021-05-25 12:18:10|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|1
1621928870000|2021-05-25 07:47:50|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|1
1621945100000|2021-05-25 12:18:20|2145.4|2139.4|2145.6|2139.6|2145.6|2139.6|2145.4|2139.4|3
1621928890000|2021-05-25 07:48:10|2127.5|2121.5|2127.5|2121.5|2127.5|2121.5|2127.5|2121.5|1
1621945110000|2021-05-25 12:18:30|2145.8|2139.8|2146|2140|2146|2140|2145.8|2139.8|2
1621928910000|2021-05-25 07:48:30|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|1
1621945120000|2021-05-25 12:18:40|2145.8|2139.8|2145.5|2139.5|2145.8|2139.8|2145.5|2139.5|2
1621928930000|2021-05-25 07:48:50|2127.5|2121.5|2127.5|2121.5|2127.5|2121.5|2127.5|2121.5|1
1621945130000|2021-05-25 12:18:50|2145.3|2139.3|2145.1|2139.1|2145.3|2139.3|2145.1|2139.1|2
1621928940000|2021-05-25 07:49:00|2127.3|2121.3|2127.5|2121.5|2127.8|2121.8|2127.3|2121.3|6
1621945150000|2021-05-25 12:19:10|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|1
1621928950000|2021-05-25 07:49:10|2127.6|2121.6|2128.4|2122.4|2128.4|2122.4|2127.6|2121.6|2
1621945160000|2021-05-25 12:19:20|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|1
1621928960000|2021-05-25 07:49:20|2128.3|2122.3|2128|2122|2128.3|2122.3|2128|2122|2
1621945170000|2021-05-25 12:19:30|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|1
1621928970000|2021-05-25 07:49:30|2127.8|2121.8|2127.5|2121.5|2127.8|2121.8|2127.5|2121.5|2
1621945190000|2021-05-25 12:19:50|2145.5|2139.5|2146|2140|2146|2140|2145.5|2139.5|3
1621928990000|2021-05-25 07:49:50|2127.8|2121.8|2127.8|2121.8|2127.8|2121.8|2127.8|2121.8|1
1621945200000|2021-05-25 12:20:00|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|1
1621945220000|2021-05-25 12:20:20|2145.6|2139.6|2145.3|2139.3|2145.6|2139.6|2145.3|2139.3|3
1621929000000|2021-05-25 07:50:00|2128|2122|2127.8|2121.8|2128|2122|2127.8|2121.8|2
1621945240000|2021-05-25 12:20:40|2145|2139|2145.4|2139.4|2145.4|2139.4|2144.9|2138.9|4
1621929010000|2021-05-25 07:50:10|2127.5|2121.5|2127.5|2121.5|2127.5|2121.5|2127.5|2121.5|1
1621945290000|2021-05-25 12:21:30|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|1
1621929060000|2021-05-25 07:51:00|2127.8|2121.8|2127.8|2121.8|2127.8|2121.8|2127.8|2121.8|1
1621945300000|2021-05-25 12:21:40|2145.8|2139.8|2146|2140|2146|2140|2145.8|2139.8|2
1621929210000|2021-05-25 07:53:30|2127.4|2121.4|2126.8|2120.8|2127.4|2121.4|2126.8|2120.8|3
1621945310000|2021-05-25 12:21:50|2146.6|2140.6|2146.9|2140.9|2146.9|2140.9|2146.6|2140.6|2
1621929220000|2021-05-25 07:53:40|2127|2121|2127|2121|2127|2121|2127|2121|1
1621929240000|2021-05-25 07:54:00|2126.8|2120.8|2127|2121|2127|2121|2126.8|2120.8|2
1621945320000|2021-05-25 12:22:00|2146.4|2140.4|2146.1|2140.1|2146.4|2140.4|2146.1|2140.1|2
1621929250000|2021-05-25 07:54:10|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|1
1621945330000|2021-05-25 12:22:10|2146|2140|2146|2140|2146|2140|2146|2140|1
1621929270000|2021-05-25 07:54:30|2127|2121|2127|2121|2127|2121|2127|2121|1
1621929280000|2021-05-25 07:54:40|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|1
1621945360000|2021-05-25 12:22:40|2145.9|2139.9|2146.1|2140.1|2146.1|2140.1|2145.9|2139.9|2
1621945370000|2021-05-25 12:22:50|2146.3|2140.3|2146.8|2140.8|2146.8|2140.8|2146.3|2140.3|2
1621929300000|2021-05-25 07:55:00|2127|2121|2126.8|2120.8|2127|2121|2126.8|2120.8|2
1621945390000|2021-05-25 12:23:10|2146.5|2140.5|2145.9|2139.9|2146.5|2140.5|2145.9|2139.9|2
1621929310000|2021-05-25 07:55:10|2127|2121|2127|2121|2127|2121|2127|2121|1
1621945410000|2021-05-25 12:23:30|2145.5|2139.5|2145.6|2139.6|2145.6|2139.6|2145.5|2139.5|2
1621929330000|2021-05-25 07:55:30|2126.8|2120.8|2126.5|2120.5|2126.8|2120.8|2126.5|2120.5|2
1621945430000|2021-05-25 12:23:50|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|1
1621929410000|2021-05-25 07:56:50|2126.3|2120.3|2125.5|2119.5|2126.3|2120.3|2125.5|2119.5|2
1621945460000|2021-05-25 12:24:20|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|1
1621929420000|2021-05-25 07:57:00|2125|2119|2125|2119|2125|2119|2125|2119|1
1621945480000|2021-05-25 12:24:40|2145|2139|2145|2139|2145|2139|2145|2139|1
1621929440000|2021-05-25 07:57:20|2124.5|2118.5|2125.4|2119.4|2125.4|2119.4|2124.5|2118.5|2
1621945500000|2021-05-25 12:25:00|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|1
1621929450000|2021-05-25 07:57:30|2125.5|2119.5|2125.5|2119.5|2125.5|2119.5|2125.5|2119.5|1
1621945520000|2021-05-25 12:25:20|2145|2139|2145|2139|2145|2139|2145|2139|1
1621929500000|2021-05-25 07:58:20|2125.3|2119.3|2125.5|2119.5|2125.5|2119.5|2125.3|2119.3|2
1621945530000|2021-05-25 12:25:30|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|1
1621929570000|2021-05-25 07:59:30|2125.3|2119.3|2124.8|2118.8|2125.3|2119.3|2124.8|2118.8|2
1621945540000|2021-05-25 12:25:40|2145|2139|2145.4|2139.4|2145.4|2139.4|2145|2139|3
1621929580000|2021-05-25 07:59:40|2125|2119|2125|2119|2125|2119|2125|2119|1
1621945560000|2021-05-25 12:26:00|2145.8|2139.8|2145.5|2139.5|2145.8|2139.8|2145.4|2139.4|4
1621945600000|2021-05-25 12:26:40|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|1
1621929590000|2021-05-25 07:59:50|2125.1|2119.1|2125|2119|2125.1|2119.1|2124.9|2118.9|3
1621945620000|2021-05-25 12:27:00|2145|2139|2145|2139|2145|2139|2145|2139|1
1621929600000|2021-05-25 08:00:00|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|1
1621945640000|2021-05-25 12:27:20|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|1
1621929610000|2021-05-25 08:00:10|2124.6|2118.6|2124.5|2118.5|2124.6|2118.6|2124.5|2118.5|2
1621945650000|2021-05-25 12:27:30|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|1
1621945660000|2021-05-25 12:27:40|2145|2139|2144.8|2138.8|2145|2139|2144.8|2138.8|2
1621929620000|2021-05-25 08:00:20|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|1
1621945670000|2021-05-25 12:27:50|2144.5|2138.5|2144.8|2138.8|2144.8|2138.8|2144.5|2138.5|3
1621929640000|2021-05-25 08:00:40|2124.6|2118.6|2124.9|2118.9|2124.9|2118.9|2124.6|2118.6|3
1621945690000|2021-05-25 12:28:10|2144.5|2138.5|2145.3|2139.3|2145.3|2139.3|2144.5|2138.5|4
1621929670000|2021-05-25 08:01:10|2125|2119|2124.9|2118.9|2125|2119|2124.4|2118.4|8
1621945700000|2021-05-25 12:28:20|2145.1|2139.1|2144.6|2138.6|2145.1|2139.1|2144.6|2138.6|2
1621929680000|2021-05-25 08:01:20|2124.6|2118.6|2124.6|2118.6|2124.6|2118.6|2124.5|2118.5|3
1621945740000|2021-05-25 12:29:00|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|1
1621929690000|2021-05-25 08:01:30|2124.9|2118.9|2125.3|2119.3|2125.3|2119.3|2124.9|2118.9|3
1621945760000|2021-05-25 12:29:20|2144.8|2138.8|2144.6|2138.6|2144.8|2138.8|2144.6|2138.6|2
1621929700000|2021-05-25 08:01:40|2125.5|2119.5|2125.5|2119.5|2125.5|2119.5|2125.5|2119.5|1
1621945780000|2021-05-25 12:29:40|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|1
1621929720000|2021-05-25 08:02:00|2125.6|2119.6|2126|2120|2126|2120|2125.6|2119.6|3
1621945790000|2021-05-25 12:29:50|2144.6|2138.6|2144.9|2138.9|2144.9|2138.9|2144.6|2138.6|2
1621929730000|2021-05-25 08:02:10|2126.5|2120.5|2126.5|2120.5|2126.5|2120.5|2126.5|2120.5|1
1621945800000|2021-05-25 12:30:00|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|2144.8|2138.8|6
1621929740000|2021-05-25 08:02:20|2126.4|2120.4|2126|2120|2126.4|2120.4|2126|2120|2
1621945810000|2021-05-25 12:30:10|2145.5|2139.5|2144.8|2138.8|2145.5|2139.5|2144.8|2138.8|3
1621929760000|2021-05-25 08:02:40|2125.9|2119.9|2124.9|2118.9|2125.9|2119.9|2124.9|2118.9|4
1621945820000|2021-05-25 12:30:20|2145|2139|2145.1|2139.1|2145.1|2139.1|2145|2139|2
1621945830000|2021-05-25 12:30:30|2145.3|2139.3|2144.9|2138.9|2145.3|2139.3|2144.9|2138.9|6
1621929770000|2021-05-25 08:02:50|2124.6|2118.6|2124.4|2118.4|2124.6|2118.6|2124.4|2118.4|3
1621945840000|2021-05-25 12:30:40|2145.3|2139.3|2144.6|2138.6|2145.5|2139.5|2144.6|2138.6|3
1621929780000|2021-05-25 08:03:00|2124|2118|2124|2118|2124|2118|2124|2118|1
1621945880000|2021-05-25 12:31:20|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|1
1621929790000|2021-05-25 08:03:10|2123.8|2117.8|2125.3|2119.3|2125.3|2119.3|2123.8|2117.8|5
1621945900000|2021-05-25 12:31:40|2144.8|2138.8|2144.5|2138.5|2144.8|2138.8|2144.5|2138.5|2
1621929800000|2021-05-25 08:03:20|2125|2119|2124.5|2118.5|2125|2119|2124.5|2118.5|3
1621945930000|2021-05-25 12:32:10|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|1
1621929820000|2021-05-25 08:03:40|2124.8|2118.8|2126.5|2120.5|2126.5|2120.5|2124.8|2118.8|3
1621945950000|2021-05-25 12:32:30|2144.4|2138.4|2145.5|2139.5|2145.5|2139.5|2144.4|2138.4|5
1621929890000|2021-05-25 08:04:50|2127.1|2121.1|2127.5|2121.5|2128|2122|2127.1|2121.1|6
1621946000000|2021-05-25 12:33:20|2145.4|2139.4|2144.5|2138.5|2145.4|2139.4|2144.5|2138.5|4
1621946020000|2021-05-25 12:33:40|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|1
1621929900000|2021-05-25 08:05:00|2127.3|2121.3|2127.1|2121.1|2127.3|2121.3|2127.1|2121.1|2
1621946030000|2021-05-25 12:33:50|2144.4|2138.4|2144.6|2138.6|2144.6|2138.6|2144.4|2138.4|2
1621929940000|2021-05-25 08:05:40|2127|2121|2125.5|2119.5|2127|2121|2125.5|2119.5|2
1621946040000|2021-05-25 12:34:00|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|1
1621929950000|2021-05-25 08:05:50|2125.6|2119.6|2125.6|2119.6|2125.6|2119.6|2125.6|2119.6|1
1621946070000|2021-05-25 12:34:30|2144.3|2138.3|2144.6|2138.6|2145|2139|2144.3|2138.3|6
1621929960000|2021-05-25 08:06:00|2125.8|2119.8|2126|2120|2126.8|2120.8|2125.8|2119.8|5
1621946080000|2021-05-25 12:34:40|2144.5|2138.5|2144.6|2138.6|2144.6|2138.6|2144.5|2138.5|2
1621929990000|2021-05-25 08:06:30|2126.3|2120.3|2126.5|2120.5|2126.5|2120.5|2126.3|2120.3|2
1621946090000|2021-05-25 12:34:50|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|1
1621930000000|2021-05-25 08:06:40|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|1
1621946110000|2021-05-25 12:35:10|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|1
1621930010000|2021-05-25 08:06:50|2126.5|2120.5|2126.8|2120.8|2127|2121|2126.5|2120.5|4
1621946120000|2021-05-25 12:35:20|2144.4|2138.4|2144.8|2138.8|2144.8|2138.8|2144.4|2138.4|2
1621930020000|2021-05-25 08:07:00|2126.3|2120.3|2126.3|2120.3|2126.3|2120.3|2126.3|2120.3|1
1621946140000|2021-05-25 12:35:40|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|2144.5|2138.5|3
1621930030000|2021-05-25 08:07:10|2126|2120|2126.3|2120.3|2126.3|2120.3|2126|2120|2
1621946150000|2021-05-25 12:35:50|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|1
1621930080000|2021-05-25 08:08:00|2126.5|2120.5|2126.3|2120.3|2126.5|2120.5|2126.3|2120.3|2
1621946160000|2021-05-25 12:36:00|2145.3|2139.3|2145.6|2139.6|2145.8|2139.8|2145.3|2139.3|4
1621930090000|2021-05-25 08:08:10|2125.9|2119.9|2125.8|2119.8|2125.9|2119.9|2125.8|2119.8|2
1621946170000|2021-05-25 12:36:10|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|1
1621930100000|2021-05-25 08:08:20|2125.6|2119.6|2126|2120|2126|2120|2125.6|2119.6|2
1621946190000|2021-05-25 12:36:30|2145|2139|2144.9|2138.9|2145|2139|2144.5|2138.5|4
1621930130000|2021-05-25 08:08:50|2126.3|2120.3|2126.5|2120.5|2126.5|2120.5|2126.3|2120.3|2
1621930140000|2021-05-25 08:09:00|2126.3|2120.3|2126.5|2120.5|2126.5|2120.5|2126.3|2120.3|2
1621946200000|2021-05-25 12:36:40|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|1
1621930150000|2021-05-25 08:09:10|2126.3|2120.3|2126|2120|2126.3|2120.3|2126|2120|2
1621946210000|2021-05-25 12:36:50|2144.9|2138.9|2145.3|2139.3|2145.3|2139.3|2144.9|2138.9|2
1621930190000|2021-05-25 08:09:50|2126.3|2120.3|2126.3|2120.3|2126.3|2120.3|2126.3|2120.3|1
1621946220000|2021-05-25 12:37:00|2145.5|2139.5|2144.9|2138.9|2145.5|2139.5|2144.9|2138.9|4
1621930240000|2021-05-25 08:10:40|2126|2120|2125.8|2119.8|2126|2120|2125.8|2119.8|3
1621946230000|2021-05-25 12:37:10|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|1
1621946250000|2021-05-25 12:37:30|2145|2139|2145.5|2139.5|2145.5|2139.5|2145|2139|4
1621930250000|2021-05-25 08:10:50|2126|2120|2126|2120|2126|2120|2126|2120|1
1621946260000|2021-05-25 12:37:40|2145|2139|2145.1|2139.1|2145.1|2139.1|2145|2139|2
1621930280000|2021-05-25 08:11:20|2125.8|2119.8|2126|2120|2126|2120|2125.8|2119.8|2
1621946270000|2021-05-25 12:37:50|2145|2139|2144.8|2138.8|2145|2139|2144.8|2138.8|3
1621930300000|2021-05-25 08:11:40|2125.8|2119.8|2125|2119|2125.8|2119.8|2125|2119|2
1621946280000|2021-05-25 12:38:00|2144.5|2138.5|2144.8|2138.8|2144.8|2138.8|2144.5|2138.5|2
1621930310000|2021-05-25 08:11:50|2125.3|2119.3|2125.3|2119.3|2125.3|2119.3|2125.3|2119.3|1
1621946320000|2021-05-25 12:38:40|2145|2139|2144.8|2138.8|2145.8|2139.8|2144.8|2138.8|5
1621930370000|2021-05-25 08:12:50|2125.1|2119.1|2125.1|2119.1|2125.1|2119.1|2125.1|2119.1|1
1621946350000|2021-05-25 12:39:10|2144.6|2138.6|2144.5|2138.5|2145|2139|2144.3|2138.3|6
1621930380000|2021-05-25 08:13:00|2125|2119|2125.3|2119.3|2125.3|2119.3|2125|2119|2
1621946360000|2021-05-25 12:39:20|2144.8|2138.8|2144.6|2138.6|2144.8|2138.8|2144.6|2138.6|2
1621930410000|2021-05-25 08:13:30|2125.4|2119.4|2126.8|2120.8|2126.8|2120.8|2125.4|2119.4|3
1621946400000|2021-05-25 12:40:00|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|1
1621930420000|2021-05-25 08:13:40|2126.9|2120.9|2126.9|2120.9|2126.9|2120.9|2126.9|2120.9|1
1621946410000|2021-05-25 12:40:10|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|1
1621930450000|2021-05-25 08:14:10|2127.3|2121.3|2127|2121|2127.3|2121.3|2126.9|2120.9|3
1621946420000|2021-05-25 12:40:20|2144|2138|2143.5|2137.5|2144|2138|2143.5|2137.5|3
1621930460000|2021-05-25 08:14:20|2127.1|2121.1|2128.3|2122.3|2128.3|2122.3|2127.1|2121.1|2
1621946440000|2021-05-25 12:40:40|2143.3|2137.3|2141|2135|2143.3|2137.3|2141|2135|3
1621930480000|2021-05-25 08:14:40|2128.4|2122.4|2128.5|2122.5|2128.5|2122.5|2128.4|2122.4|2
1621946450000|2021-05-25 12:40:50|2141.8|2135.8|2141.8|2135.8|2141.8|2135.8|2141.8|2135.8|1
1621946490000|2021-05-25 12:41:30|2140.9|2134.9|2141|2135|2141.5|2135.5|2140.8|2134.8|6
1621930500000|2021-05-25 08:15:00|2128.8|2122.8|2129.4|2123.4|2129.4|2123.4|2128.8|2122.8|3
1621946500000|2021-05-25 12:41:40|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|1
1621930530000|2021-05-25 08:15:30|2129.6|2123.6|2129.6|2123.6|2129.6|2123.6|2129.6|2123.6|1
1621946540000|2021-05-25 12:42:20|2141.3|2135.3|2141.5|2135.5|2141.9|2135.9|2141.3|2135.3|4
1621930560000|2021-05-25 08:16:00|2129.5|2123.5|2129|2123|2129.5|2123.5|2129|2123|2
1621946560000|2021-05-25 12:42:40|2141.8|2135.8|2141.3|2135.3|2141.8|2135.8|2141.3|2135.3|4
1621930580000|2021-05-25 08:16:20|2129.3|2123.3|2129.3|2123.3|2129.3|2123.3|2129.3|2123.3|1
1621946580000|2021-05-25 12:43:00|2141|2135|2141|2135|2141|2135|2141|2135|1
1621930590000|2021-05-25 08:16:30|2129.4|2123.4|2129.4|2123.4|2129.4|2123.4|2129.4|2123.4|1
1621946590000|2021-05-25 12:43:10|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|1
1621930620000|2021-05-25 08:17:00|2129.1|2123.1|2128.8|2122.8|2129.1|2123.1|2128.8|2122.8|2
1621946610000|2021-05-25 12:43:30|2141.5|2135.5|2141.4|2135.4|2141.5|2135.5|2141.4|2135.4|2
1621930670000|2021-05-25 08:17:50|2128.3|2122.3|2126.8|2120.8|2128.3|2122.3|2126.5|2120.5|10
1621946630000|2021-05-25 12:43:50|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|1
1621930680000|2021-05-25 08:18:00|2126.5|2120.5|2126.5|2120.5|2126.5|2120.5|2126.5|2120.5|1
1621946650000|2021-05-25 12:44:10|2141.4|2135.4|2141.5|2135.5|2141.6|2135.6|2141.4|2135.4|3
1621930700000|2021-05-25 08:18:20|2126.3|2120.3|2125.8|2119.8|2126.3|2120.3|2125.8|2119.8|5
1621946670000|2021-05-25 12:44:30|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|1
1621930710000|2021-05-25 08:18:30|2126|2120|2127.4|2121.4|2127.4|2121.4|2126|2120|3
1621946680000|2021-05-25 12:44:40|2141.3|2135.3|2141.5|2135.5|2141.5|2135.5|2141.3|2135.3|2
1621946690000|2021-05-25 12:44:50|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|1
1621930720000|2021-05-25 08:18:40|2127.6|2121.6|2128.5|2122.5|2128.5|2122.5|2127.6|2121.6|2
1621946700000|2021-05-25 12:45:00|2140.8|2134.8|2140.5|2134.5|2140.9|2134.9|2140.3|2134.3|10
1621930740000|2021-05-25 08:19:00|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|1
1621946710000|2021-05-25 12:45:10|2140.6|2134.6|2141.6|2135.6|2141.6|2135.6|2140.6|2134.6|2
1621930760000|2021-05-25 08:19:20|2129|2123|2128.8|2122.8|2129|2123|2128.8|2122.8|2
1621930790000|2021-05-25 08:19:50|2128.9|2122.9|2129.1|2123.1|2129.1|2123.1|2128.9|2122.9|3
1621946740000|2021-05-25 12:45:40|2141.8|2135.8|2141.5|2135.5|2141.8|2135.8|2141.5|2135.5|2
1621930820000|2021-05-25 08:20:20|2129|2123|2129|2123|2129|2123|2129|2123|1
1621946770000|2021-05-25 12:46:10|2141.4|2135.4|2141.6|2135.6|2141.6|2135.6|2141.4|2135.4|2
1621930830000|2021-05-25 08:20:30|2129.1|2123.1|2130.3|2124.3|2130.3|2124.3|2129.1|2123.1|5
1621946790000|2021-05-25 12:46:30|2142|2136|2141.6|2135.6|2142.5|2136.5|2141.6|2135.6|5
1621930840000|2021-05-25 08:20:40|2130.5|2124.5|2130.8|2124.8|2131|2125|2130.5|2124.5|4
1621946820000|2021-05-25 12:47:00|2141.5|2135.5|2140.4|2134.4|2141.5|2135.5|2140.4|2134.4|4
1621946830000|2021-05-25 12:47:10|2140.8|2134.8|2141.3|2135.3|2141.3|2135.3|2140.8|2134.8|3
1621930850000|2021-05-25 08:20:50|2130.6|2124.6|2131|2125|2131|2125|2130.6|2124.6|3
1621946860000|2021-05-25 12:47:40|2140.9|2134.9|2141.3|2135.3|2141.3|2135.3|2140.8|2134.8|3
1621930890000|2021-05-25 08:21:30|2132|2126|2131.5|2125.5|2132|2126|2131.5|2125.5|3
1621946910000|2021-05-25 12:48:30|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|1
1621930900000|2021-05-25 08:21:40|2131.3|2125.3|2130|2124|2131.5|2125.5|2129.9|2123.9|5
1621946920000|2021-05-25 12:48:40|2141|2135|2140.8|2134.8|2141|2135|2140.8|2134.8|2
1621930910000|2021-05-25 08:21:50|2130.1|2124.1|2129.5|2123.5|2130.1|2124.1|2129.5|2123.5|3
1621946930000|2021-05-25 12:48:50|2141|2135|2141|2135|2141|2135|2141|2135|1
1621930940000|2021-05-25 08:22:20|2129.8|2123.8|2129.8|2123.8|2129.8|2123.8|2129.8|2123.8|1
1621946940000|2021-05-25 12:49:00|2141.1|2135.1|2141.3|2135.3|2141.3|2135.3|2141.1|2135.1|2
1621930960000|2021-05-25 08:22:40|2129.9|2123.9|2129.8|2123.8|2129.9|2123.9|2129.6|2123.6|3
1621946960000|2021-05-25 12:49:20|2141|2135|2140.9|2134.9|2141|2135|2140.9|2134.9|2
1621930990000|2021-05-25 08:23:10|2130|2124|2130.5|2124.5|2130.5|2124.5|2130|2124|2
1621946980000|2021-05-25 12:49:40|2140.6|2134.6|2140|2134|2141|2135|2140|2134|6
1621931000000|2021-05-25 08:23:20|2131|2125|2131.3|2125.3|2131.3|2125.3|2130.5|2124.5|3
1621947000000|2021-05-25 12:50:00|2139.8|2133.8|2139.8|2133.8|2139.8|2133.8|2139.8|2133.8|1
1621931020000|2021-05-25 08:23:40|2131|2125|2129.8|2123.8|2131|2125|2129.3|2123.3|5
1621947010000|2021-05-25 12:50:10|2139.5|2133.5|2139.8|2133.8|2139.8|2133.8|2139.5|2133.5|3
1621931030000|2021-05-25 08:23:50|2129.9|2123.9|2129.5|2123.5|2129.9|2123.9|2129.5|2123.5|3
1621931060000|2021-05-25 08:24:20|2129.8|2123.8|2130.3|2124.3|2130.3|2124.3|2129.8|2123.8|3
1621947020000|2021-05-25 12:50:20|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|1
1621931070000|2021-05-25 08:24:30|2130|2124|2130|2124|2130|2124|2130|2124|1
1621947030000|2021-05-25 12:50:30|2139.9|2133.9|2139.5|2133.5|2140.1|2134.1|2139.5|2133.5|4
1621931090000|2021-05-25 08:24:50|2130.3|2124.3|2130|2124|2130.3|2124.3|2130|2124|2
1621931100000|2021-05-25 08:25:00|2127.1|2121.1|2126.8|2120.8|2127.1|2121.1|2126.8|2120.8|2
1621947050000|2021-05-25 12:50:50|2139.6|2133.6|2139.8|2133.8|2139.8|2133.8|2139.6|2133.6|2
1621931110000|2021-05-25 08:25:10|2126.6|2120.6|2126.5|2120.5|2126.6|2120.6|2126.5|2120.5|2
1621947100000|2021-05-25 12:51:40|2139.6|2133.6|2139.3|2133.3|2139.6|2133.6|2139.3|2133.3|3
1621931120000|2021-05-25 08:25:20|2126.4|2120.4|2126.5|2120.5|2126.5|2120.5|2126.3|2120.3|3
1621947150000|2021-05-25 12:52:30|2139|2133|2139|2133|2139|2133|2139|2133|1
1621931150000|2021-05-25 08:25:50|2126.3|2120.3|2125.9|2119.9|2126.3|2120.3|2125.9|2119.9|3
1621947170000|2021-05-25 12:52:50|2139.3|2133.3|2139.3|2133.3|2139.3|2133.3|2139.3|2133.3|1
1621931160000|2021-05-25 08:26:00|2125.3|2119.3|2124.8|2118.8|2125.5|2119.5|2124.8|2118.8|7
1621947190000|2021-05-25 12:53:10|2138.6|2132.6|2136.6|2130.6|2138.6|2132.6|2136.6|2130.6|3
1621931170000|2021-05-25 08:26:10|2125|2119|2125.3|2119.3|2125.8|2119.8|2125|2119|5
1621947200000|2021-05-25 12:53:20|2136.5|2130.5|2136.6|2130.6|2136.6|2130.6|2136.5|2130.5|2
1621931180000|2021-05-25 08:26:20|2125|2119|2125|2119|2125|2119|2125|2119|1
1621947210000|2021-05-25 12:53:30|2137|2131|2138.1|2132.1|2138.1|2132.1|2137|2131|2
1621931190000|2021-05-25 08:26:30|2124.5|2118.5|2125|2119|2125|2119|2124.5|2118.5|3
1621947230000|2021-05-25 12:53:50|2138.3|2132.3|2138.3|2132.3|2138.3|2132.3|2138.3|2132.3|1
1621931210000|2021-05-25 08:26:50|2125.1|2119.1|2125.3|2119.3|2125.5|2119.5|2125.1|2119.1|3
1621947240000|2021-05-25 12:54:00|2138.5|2132.5|2138.9|2132.9|2138.9|2132.9|2138.5|2132.5|2
1621931220000|2021-05-25 08:27:00|2125.1|2119.1|2125.1|2119.1|2125.1|2119.1|2125.1|2119.1|1
1621947250000|2021-05-25 12:54:10|2138.8|2132.8|2138.8|2132.8|2138.8|2132.8|2138.8|2132.8|1
1621931230000|2021-05-25 08:27:10|2125.3|2119.3|2125.3|2119.3|2125.3|2119.3|2125.3|2119.3|1
1621947270000|2021-05-25 12:54:30|2138.6|2132.6|2138.5|2132.5|2138.6|2132.6|2138.5|2132.5|2
1621931250000|2021-05-25 08:27:30|2125.1|2119.1|2125.3|2119.3|2125.3|2119.3|2125.1|2119.1|2
1621947290000|2021-05-25 12:54:50|2138.6|2132.6|2138.9|2132.9|2138.9|2132.9|2138.5|2132.5|3
1621931260000|2021-05-25 08:27:40|2125.1|2119.1|2124.5|2118.5|2125.1|2119.1|2124.1|2118.1|8
1621947310000|2021-05-25 12:55:10|2138.8|2132.8|2138.8|2132.8|2138.8|2132.8|2138.8|2132.8|1
1621931270000|2021-05-25 08:27:50|2124|2118|2123.9|2117.9|2124|2118|2123.9|2117.9|2
1621947330000|2021-05-25 12:55:30|2138.5|2132.5|2138.5|2132.5|2138.5|2132.5|2137.5|2131.5|6
1621931290000|2021-05-25 08:28:10|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|1
1621947340000|2021-05-25 12:55:40|2138.8|2132.8|2138.8|2132.8|2138.8|2132.8|2138.8|2132.8|1
1621931320000|2021-05-25 08:28:40|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|2124.3|2118.3|4
1621947360000|2021-05-25 12:56:00|2139|2133|2139|2133|2139|2133|2139|2133|1
1621931340000|2021-05-25 08:29:00|2124.4|2118.4|2124.4|2118.4|2124.4|2118.4|2124.4|2118.4|1
1621947380000|2021-05-25 12:56:20|2138.6|2132.6|2138.6|2132.6|2138.6|2132.6|2138.6|2132.6|1
1621947400000|2021-05-25 12:56:40|2138.8|2132.8|2138.3|2132.3|2138.8|2132.8|2138.3|2132.3|2
1621931350000|2021-05-25 08:29:10|2124.3|2118.3|2124.5|2118.5|2124.8|2118.8|2124.3|2118.3|4
1621947410000|2021-05-25 12:56:50|2138.5|2132.5|2138.3|2132.3|2138.5|2132.5|2138.3|2132.3|2
1621931380000|2021-05-25 08:29:40|2124.3|2118.3|2124.5|2118.5|2124.5|2118.5|2124.3|2118.3|2
1621947430000|2021-05-25 12:57:10|2138.1|2132.1|2138.5|2132.5|2138.5|2132.5|2138.1|2132.1|2
1621931390000|2021-05-25 08:29:50|2124.8|2118.8|2125.5|2119.5|2125.5|2119.5|2124.8|2118.8|6
1621947440000|2021-05-25 12:57:20|2138.4|2132.4|2138.3|2132.3|2138.4|2132.4|2138.3|2132.3|2
1621931400000|2021-05-25 08:30:00|2125.3|2119.3|2124.8|2118.8|2125.3|2119.3|2124.8|2118.8|3
1621947480000|2021-05-25 12:58:00|2138|2132|2138|2132|2138|2132|2138|2132|1
1621931410000|2021-05-25 08:30:10|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|1
1621947490000|2021-05-25 12:58:10|2137.8|2131.8|2137.6|2131.6|2137.8|2131.8|2137.6|2131.6|2
1621931440000|2021-05-25 08:30:40|2125.4|2119.4|2125.5|2119.5|2125.5|2119.5|2125.4|2119.4|2
1621947500000|2021-05-25 12:58:20|2137.9|2131.9|2137.6|2131.6|2137.9|2131.9|2137.6|2131.6|3
1621931450000|2021-05-25 08:30:50|2125.4|2119.4|2125.4|2119.4|2125.4|2119.4|2125.4|2119.4|1
1621947510000|2021-05-25 12:58:30|2137.8|2131.8|2137.6|2131.6|2137.8|2131.8|2137.6|2131.6|2
1621931490000|2021-05-25 08:31:30|2125.8|2119.8|2126|2120|2126|2120|2125.8|2119.8|2
1621947520000|2021-05-25 12:58:40|2137.4|2131.4|2138.3|2132.3|2138.3|2132.3|2136.5|2130.5|4
1621931500000|2021-05-25 08:31:40|2125.8|2119.8|2125.6|2119.6|2125.8|2119.8|2125.6|2119.6|2
1621947530000|2021-05-25 12:58:50|2138.4|2132.4|2138.4|2132.4|2138.8|2132.8|2138.4|2132.4|5
1621931540000|2021-05-25 08:32:20|2125.4|2119.4|2124.5|2118.5|2125.4|2119.4|2124.5|2118.5|3
1621947540000|2021-05-25 12:59:00|2138.5|2132.5|2139.4|2133.4|2139.4|2133.4|2138.5|2132.5|4
1621931550000|2021-05-25 08:32:30|2124.4|2118.4|2124.5|2118.5|2124.5|2118.5|2124.1|2118.1|3
1621947560000|2021-05-25 12:59:20|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|1
1621931590000|2021-05-25 08:33:10|2124.8|2118.8|2126.3|2120.3|2126.5|2120.5|2124.8|2118.8|7
1621947570000|2021-05-25 12:59:30|2139.8|2133.8|2139.3|2133.3|2139.8|2133.8|2139.3|2133.3|2
1621931600000|2021-05-25 08:33:20|2126.5|2120.5|2127.3|2121.3|2127.3|2121.3|2126.5|2120.5|3
1621947590000|2021-05-25 12:59:50|2139.5|2133.5|2139.8|2133.8|2139.8|2133.8|2139.5|2133.5|2
1621931610000|2021-05-25 08:33:30|2127.5|2121.5|2127.3|2121.3|2127.8|2121.8|2127.3|2121.3|3
1621947600000|2021-05-25 13:00:00|2140|2134|2139.3|2133.3|2140.1|2134.1|2139.3|2133.3|14
1621931620000|2021-05-25 08:33:40|2127.1|2121.1|2127|2121|2127.1|2121.1|2127|2121|2
1621947610000|2021-05-25 13:00:10|2139.4|2133.4|2139.5|2133.5|2139.5|2133.5|2139.4|2133.4|2
1621931630000|2021-05-25 08:33:50|2126.9|2120.9|2126.8|2120.8|2126.9|2120.9|2126.8|2120.8|2
1621947620000|2021-05-25 13:00:20|2139.4|2133.4|2139.3|2133.3|2139.4|2133.4|2139.3|2133.3|2
1621947630000|2021-05-25 13:00:30|2139.4|2133.4|2140|2134|2140|2134|2139.4|2133.4|5
1621931640000|2021-05-25 08:34:00|2126.5|2120.5|2126.3|2120.3|2126.5|2120.5|2126.1|2120.1|4
1621947640000|2021-05-25 13:00:40|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|1
1621931710000|2021-05-25 08:35:10|2126|2120|2126|2120|2126|2120|2126|2120|1
1621947650000|2021-05-25 13:00:50|2140|2134|2139.8|2133.8|2140|2134|2139.8|2133.8|2
1621931720000|2021-05-25 08:35:20|2125.8|2119.8|2126|2120|2126|2120|2125.8|2119.8|2
1621947700000|2021-05-25 13:01:40|2140|2134|2141.1|2135.1|2141.1|2135.1|2140|2134|5
1621931760000|2021-05-25 08:36:00|2125.9|2119.9|2126|2120|2126.5|2120.5|2125.9|2119.9|4
1621947710000|2021-05-25 13:01:50|2141|2135|2141|2135|2141.1|2135.1|2141|2135|3
1621931770000|2021-05-25 08:36:10|2126.3|2120.3|2126.3|2120.3|2126.3|2120.3|2126.3|2120.3|1
1621947720000|2021-05-25 13:02:00|2141.1|2135.1|2141|2135|2141.1|2135.1|2140|2134|6
1621931780000|2021-05-25 08:36:20|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|1
1621947730000|2021-05-25 13:02:10|2141.3|2135.3|2141.4|2135.4|2141.5|2135.5|2141|2135|6
1621931790000|2021-05-25 08:36:30|2127|2121|2127|2121|2127|2121|2127|2121|1
1621947740000|2021-05-25 13:02:20|2141.3|2135.3|2141.8|2135.8|2142.5|2136.5|2141.3|2135.3|6
1621931800000|2021-05-25 08:36:40|2128|2122|2128|2122|2128|2122|2128|2122|1
1621947770000|2021-05-25 13:02:50|2141.9|2135.9|2142.8|2136.8|2142.8|2136.8|2141.9|2135.9|9
1621931810000|2021-05-25 08:36:50|2128.3|2122.3|2128|2122|2128.3|2122.3|2128|2122|2
1621947780000|2021-05-25 13:03:00|2142.9|2136.9|2143.1|2137.1|2143.1|2137.1|2142.9|2136.9|2
1621931830000|2021-05-25 08:37:10|2127.8|2121.8|2127.8|2121.8|2127.8|2121.8|2127.8|2121.8|1
1621947790000|2021-05-25 13:03:10|2143.4|2137.4|2144.1|2138.1|2144.1|2138.1|2143.4|2137.4|5
1621931850000|2021-05-25 08:37:30|2127.5|2121.5|2126.8|2120.8|2127.5|2121.5|2126.8|2120.8|4
1621947800000|2021-05-25 13:03:20|2144.6|2138.6|2144|2138|2144.6|2138.6|2144|2138|2
1621931860000|2021-05-25 08:37:40|2127|2121|2128.1|2122.1|2128.3|2122.3|2127|2121|4
1621947820000|2021-05-25 13:03:40|2144.1|2138.1|2145.1|2139.1|2145.3|2139.3|2144.1|2138.1|3
1621931870000|2021-05-25 08:37:50|2128|2122|2127.5|2121.5|2128|2122|2127.5|2121.5|3
1621947830000|2021-05-25 13:03:50|2144.8|2138.8|2143.3|2137.3|2145.3|2139.3|2143.3|2137.3|7
1621931880000|2021-05-25 08:38:00|2127.4|2121.4|2127.4|2121.4|2127.4|2121.4|2127.4|2121.4|1
1621947840000|2021-05-25 13:04:00|2143.5|2137.5|2144.1|2138.1|2144.1|2138.1|2143.5|2137.5|5
1621931890000|2021-05-25 08:38:10|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|1
1621947850000|2021-05-25 13:04:10|2144.4|2138.4|2144.4|2138.4|2144.4|2138.4|2144.4|2138.4|1
1621931900000|2021-05-25 08:38:20|2127|2121|2127.3|2121.3|2127.3|2121.3|2127|2121|2
1621947860000|2021-05-25 13:04:20|2144.6|2138.6|2144.8|2138.8|2144.8|2138.8|2144.6|2138.6|2
1621931910000|2021-05-25 08:38:30|2127|2121|2127|2121|2127|2121|2127|2121|1
1621947870000|2021-05-25 13:04:30|2144.9|2138.9|2146.1|2140.1|2147|2141|2144.9|2138.9|8
1621931920000|2021-05-25 08:38:40|2127.3|2121.3|2127|2121|2127.3|2121.3|2126.8|2120.8|3
1621947880000|2021-05-25 13:04:40|2146|2140|2146|2140|2146|2140|2146|2140|1
1621931960000|2021-05-25 08:39:20|2126.8|2120.8|2127|2121|2127|2121|2126.8|2120.8|2
1621947890000|2021-05-25 13:04:50|2145.8|2139.8|2145.8|2139.8|2145.9|2139.9|2145.3|2139.3|5
1621931970000|2021-05-25 08:39:30|2126.8|2120.8|2126.3|2120.3|2126.8|2120.8|2126.3|2120.3|8
1621947910000|2021-05-25 13:05:10|2146|2140|2146.5|2140.5|2146.5|2140.5|2146|2140|3
1621931980000|2021-05-25 08:39:40|2126.4|2120.4|2125.8|2119.8|2126.4|2120.4|2125.8|2119.8|4
1621947920000|2021-05-25 13:05:20|2146.8|2140.8|2146.8|2140.8|2147.8|2141.8|2145.5|2139.5|13
1621931990000|2021-05-25 08:39:50|2125.5|2119.5|2126.1|2120.1|2126.4|2120.4|2125.5|2119.5|7
1621947930000|2021-05-25 13:05:30|2147.1|2141.1|2146.8|2140.8|2147.5|2141.5|2146.8|2140.8|7
1621947960000|2021-05-25 13:06:00|2146.5|2140.5|2145.3|2139.3|2146.5|2140.5|2145|2139|8
1621932050000|2021-05-25 08:40:50|2126.5|2120.5|2126.5|2120.5|2126.5|2120.5|2126.5|2120.5|1
1621947970000|2021-05-25 13:06:10|2145.1|2139.1|2145.6|2139.6|2145.6|2139.6|2145.1|2139.1|3
1621932060000|2021-05-25 08:41:00|2127|2121|2126.5|2120.5|2127|2121|2126.5|2120.5|3
1621947980000|2021-05-25 13:06:20|2145.5|2139.5|2145|2139|2145.5|2139.5|2145|2139|3
1621932080000|2021-05-25 08:41:20|2127|2121|2127.3|2121.3|2127.3|2121.3|2127|2121|2
1621947990000|2021-05-25 13:06:30|2144.8|2138.8|2144.5|2138.5|2144.8|2138.8|2144.5|2138.5|3
1621932090000|2021-05-25 08:41:30|2127|2121|2127|2121|2127|2121|2127|2121|1
1621948000000|2021-05-25 13:06:40|2144.3|2138.3|2143.8|2137.8|2144.3|2138.3|2143.5|2137.5|4
1621932130000|2021-05-25 08:42:10|2126.6|2120.6|2126.5|2120.5|2126.6|2120.6|2126.5|2120.5|2
1621948020000|2021-05-25 13:07:00|2143.5|2137.5|2142.8|2136.8|2143.5|2137.5|2142.8|2136.8|6
1621932140000|2021-05-25 08:42:20|2127|2121|2127|2121|2127|2121|2127|2121|1
1621948040000|2021-05-25 13:07:20|2142|2136|2141.1|2135.1|2142|2136|2141.1|2135.1|4
1621932150000|2021-05-25 08:42:30|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|1
1621948050000|2021-05-25 13:07:30|2141.4|2135.4|2141.1|2135.1|2141.4|2135.4|2141.1|2135.1|2
1621932170000|2021-05-25 08:42:50|2127.5|2121.5|2128.3|2122.3|2128.3|2122.3|2127.5|2121.5|2
1621948060000|2021-05-25 13:07:40|2141|2135|2140.4|2134.4|2141|2135|2139.9|2133.9|7
1621932180000|2021-05-25 08:43:00|2128|2122|2128|2122|2128|2122|2128|2122|1
1621948070000|2021-05-25 13:07:50|2140.5|2134.5|2139.8|2133.8|2140.5|2134.5|2139.3|2133.3|5
1621932190000|2021-05-25 08:43:10|2127.8|2121.8|2128|2122|2128|2122|2127.8|2121.8|2
1621948080000|2021-05-25 13:08:00|2139.5|2133.5|2140.5|2134.5|2140.8|2134.8|2139.3|2133.3|12
1621932200000|2021-05-25 08:43:20|2128.3|2122.3|2128.5|2122.5|2128.5|2122.5|2128.3|2122.3|2
1621948090000|2021-05-25 13:08:10|2140.8|2134.8|2141.1|2135.1|2141.5|2135.5|2140.5|2134.5|7
1621932220000|2021-05-25 08:43:40|2128.4|2122.4|2128.4|2122.4|2128.4|2122.4|2128.4|2122.4|1
1621948100000|2021-05-25 13:08:20|2140.8|2134.8|2139.8|2133.8|2140.8|2134.8|2139.8|2133.8|6
1621932230000|2021-05-25 08:43:50|2128.6|2122.6|2128.6|2122.6|2128.6|2122.6|2128.6|2122.6|1
1621948110000|2021-05-25 13:08:30|2140|2134|2140.5|2134.5|2140.5|2134.5|2140|2134|2
1621932260000|2021-05-25 08:44:20|2128.4|2122.4|2128.6|2122.6|2128.6|2122.6|2128.4|2122.4|2
1621948120000|2021-05-25 13:08:40|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|1
1621932280000|2021-05-25 08:44:40|2128.5|2122.5|2128.3|2122.3|2128.5|2122.5|2128.3|2122.3|2
1621948140000|2021-05-25 13:09:00|2140.5|2134.5|2140.8|2134.8|2140.8|2134.8|2140.3|2134.3|5
1621932300000|2021-05-25 08:45:00|2128.1|2122.1|2128.1|2122.1|2128.1|2122.1|2128.1|2122.1|1
1621948150000|2021-05-25 13:09:10|2141.6|2135.6|2141.4|2135.4|2141.6|2135.6|2141.1|2135.1|3
1621932320000|2021-05-25 08:45:20|2127.9|2121.9|2127.9|2121.9|2127.9|2121.9|2127.9|2121.9|1
1621948160000|2021-05-25 13:09:20|2141.3|2135.3|2140.8|2134.8|2141.3|2135.3|2140.8|2134.8|3
1621932330000|2021-05-25 08:45:30|2127.8|2121.8|2127.6|2121.6|2127.8|2121.8|2127.6|2121.6|2
1621948170000|2021-05-25 13:09:30|2140.5|2134.5|2140.5|2134.5|2140.5|2134.5|2140.5|2134.5|1
1621932340000|2021-05-25 08:45:40|2127.9|2121.9|2128.5|2122.5|2128.5|2122.5|2127.9|2121.9|2
1621948180000|2021-05-25 13:09:40|2140.4|2134.4|2140.5|2134.5|2140.5|2134.5|2140.4|2134.4|2
1621932370000|2021-05-25 08:46:10|2128.1|2122.1|2128.5|2122.5|2128.5|2122.5|2128.1|2122.1|2
1621948190000|2021-05-25 13:09:50|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|1
1621932380000|2021-05-25 08:46:20|2128.8|2122.8|2129.5|2123.5|2129.8|2123.8|2128.8|2122.8|5
1621932390000|2021-05-25 08:46:30|2129.4|2123.4|2130.5|2124.5|2130.5|2124.5|2129.4|2123.4|4
1621948210000|2021-05-25 13:10:10|2140.3|2134.3|2139.8|2133.8|2140.3|2134.3|2139.8|2133.8|2
1621932400000|2021-05-25 08:46:40|2130.3|2124.3|2130|2124|2130.3|2124.3|2130|2124|2
1621948220000|2021-05-25 13:10:20|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|1
1621932420000|2021-05-25 08:47:00|2129.9|2123.9|2130|2124|2130|2124|2129.9|2123.9|2
1621948240000|2021-05-25 13:10:40|2139.8|2133.8|2140.5|2134.5|2140.5|2134.5|2139.8|2133.8|2
1621932440000|2021-05-25 08:47:20|2129.8|2123.8|2129.5|2123.5|2130|2124|2129|2123|6
1621948250000|2021-05-25 13:10:50|2140.8|2134.8|2141|2135|2141.4|2135.4|2140.8|2134.8|4
1621932450000|2021-05-25 08:47:30|2130|2124|2130|2124|2130|2124|2130|2124|1
1621948290000|2021-05-25 13:11:30|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|1
1621932460000|2021-05-25 08:47:40|2129.5|2123.5|2129.3|2123.3|2129.8|2123.8|2129|2123|6
1621948300000|2021-05-25 13:11:40|2142|2136|2142.1|2136.1|2142.1|2136.1|2141.9|2135.9|4
1621948310000|2021-05-25 13:11:50|2142.8|2136.8|2143|2137|2143|2137|2142.8|2136.8|2
1621932470000|2021-05-25 08:47:50|2128.9|2122.9|2128.6|2122.6|2128.9|2122.9|2128.5|2122.5|4
1621948320000|2021-05-25 13:12:00|2143.1|2137.1|2144.3|2138.3|2144.3|2138.3|2142.5|2136.5|11
1621932480000|2021-05-25 08:48:00|2128.3|2122.3|2127.9|2121.9|2128.3|2122.3|2127.9|2121.9|3
1621948330000|2021-05-25 13:12:10|2144.1|2138.1|2144.6|2138.6|2144.6|2138.6|2144|2138|5
1621932490000|2021-05-25 08:48:10|2128.1|2122.1|2129.3|2123.3|2129.3|2123.3|2128.1|2122.1|4
1621948340000|2021-05-25 13:12:20|2144.8|2138.8|2144.3|2138.3|2145.4|2139.4|2144.3|2138.3|5
1621932500000|2021-05-25 08:48:20|2129.4|2123.4|2130.3|2124.3|2130.3|2124.3|2129.4|2123.4|4
1621948350000|2021-05-25 13:12:30|2144.6|2138.6|2145.6|2139.6|2145.6|2139.6|2144.6|2138.6|6
1621948360000|2021-05-25 13:12:40|2145.4|2139.4|2145.1|2139.1|2145.4|2139.4|2144.5|2138.5|5
1621948370000|2021-05-25 13:12:50|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|2144.5|2138.5|3
1621932540000|2021-05-25 08:49:00|2129.9|2123.9|2129.6|2123.6|2129.9|2123.9|2129.6|2123.6|3
1621948380000|2021-05-25 13:13:00|2144.4|2138.4|2144.9|2138.9|2144.9|2138.9|2144.3|2138.3|4
1621932550000|2021-05-25 08:49:10|2129.5|2123.5|2129.4|2123.4|2129.5|2123.5|2129.4|2123.4|2
1621948390000|2021-05-25 13:13:10|2145.8|2139.8|2145.4|2139.4|2146|2140|2145.4|2139.4|5
1621932560000|2021-05-25 08:49:20|2129.3|2123.3|2129.3|2123.3|2129.3|2123.3|2129.3|2123.3|1
1621948400000|2021-05-25 13:13:20|2145.3|2139.3|2145|2139|2145.3|2139.3|2145|2139|2
1621932570000|2021-05-25 08:49:30|2129|2123|2129.3|2123.3|2129.3|2123.3|2129|2123|2
1621948410000|2021-05-25 13:13:30|2144.8|2138.8|2142.8|2136.8|2144.8|2138.8|2142.5|2136.5|5
1621932580000|2021-05-25 08:49:40|2129.5|2123.5|2129.5|2123.5|2129.5|2123.5|2129.5|2123.5|1
1621948420000|2021-05-25 13:13:40|2142.5|2136.5|2142.5|2136.5|2142.8|2136.8|2142.5|2136.5|5
1621932590000|2021-05-25 08:49:50|2129.4|2123.4|2129.5|2123.5|2129.5|2123.5|2129.4|2123.4|2
1621948440000|2021-05-25 13:14:00|2142.9|2136.9|2143|2137|2143.3|2137.3|2142.9|2136.9|4
1621948460000|2021-05-25 13:14:20|2142.5|2136.5|2141.8|2135.8|2142.5|2136.5|2141.8|2135.8|3
1621932600000|2021-05-25 08:50:00|2129.4|2123.4|2129.4|2123.4|2129.4|2123.4|2129.4|2123.4|1
1621948470000|2021-05-25 13:14:30|2141.5|2135.5|2141|2135|2141.5|2135.5|2140.8|2134.8|3
1621932610000|2021-05-25 08:50:10|2129.5|2123.5|2129.3|2123.3|2129.5|2123.5|2129.3|2123.3|2
1621948480000|2021-05-25 13:14:40|2140.9|2134.9|2142|2136|2142|2136|2140.9|2134.9|4
1621932640000|2021-05-25 08:50:40|2129|2123|2129.6|2123.6|2129.6|2123.6|2129|2123|3
1621948490000|2021-05-25 13:14:50|2142.3|2136.3|2142.5|2136.5|2142.5|2136.5|2142.3|2136.3|3
1621932660000|2021-05-25 08:51:00|2129.3|2123.3|2130.1|2124.1|2130.1|2124.1|2129.3|2123.3|4
1621932670000|2021-05-25 08:51:10|2130.4|2124.4|2131|2125|2131|2125|2130.4|2124.4|2
1621948500000|2021-05-25 13:15:00|2142.6|2136.6|2142.6|2136.6|2142.6|2136.6|2142.6|2136.6|1
1621932690000|2021-05-25 08:51:30|2130.8|2124.8|2130.8|2124.8|2130.8|2124.8|2130.8|2124.8|1
1621948510000|2021-05-25 13:15:10|2142.8|2136.8|2142.6|2136.6|2142.8|2136.8|2142.6|2136.6|2
1621932710000|2021-05-25 08:51:50|2130.4|2124.4|2130.5|2124.5|2130.5|2124.5|2130.4|2124.4|2
1621948520000|2021-05-25 13:15:20|2143|2137|2142.3|2136.3|2143|2137|2142.3|2136.3|3
1621932720000|2021-05-25 08:52:00|2130.3|2124.3|2130.3|2124.3|2130.3|2124.3|2130.3|2124.3|1
1621948530000|2021-05-25 13:15:30|2142.8|2136.8|2142.8|2136.8|2142.8|2136.8|2142.8|2136.8|1
1621932730000|2021-05-25 08:52:10|2130.5|2124.5|2130.1|2124.1|2130.5|2124.5|2130.1|2124.1|2
1621948540000|2021-05-25 13:15:40|2142.9|2136.9|2143|2137|2143|2137|2142.9|2136.9|2
1621932750000|2021-05-25 08:52:30|2130.6|2124.6|2130.8|2124.8|2131|2125|2130.6|2124.6|4
1621948570000|2021-05-25 13:16:10|2142.8|2136.8|2142.3|2136.3|2142.8|2136.8|2142.3|2136.3|2
1621932760000|2021-05-25 08:52:40|2130.5|2124.5|2130.5|2124.5|2130.5|2124.5|2130.5|2124.5|1
1621948580000|2021-05-25 13:16:20|2142.4|2136.4|2142.5|2136.5|2142.5|2136.5|2142.4|2136.4|2
1621932780000|2021-05-25 08:53:00|2130.4|2124.4|2131|2125|2131|2125|2130.4|2124.4|3
1621948610000|2021-05-25 13:16:50|2142.8|2136.8|2143|2137|2143.3|2137.3|2142.8|2136.8|4
1621932790000|2021-05-25 08:53:10|2131.3|2125.3|2131.5|2125.5|2131.5|2125.5|2131.3|2125.3|2
1621948620000|2021-05-25 13:17:00|2142.8|2136.8|2142.5|2136.5|2142.8|2136.8|2142.5|2136.5|2
1621932800000|2021-05-25 08:53:20|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|1
1621948630000|2021-05-25 13:17:10|2142.3|2136.3|2142.3|2136.3|2142.3|2136.3|2142.3|2136.3|1
1621932820000|2021-05-25 08:53:40|2131.5|2125.5|2131.5|2125.5|2131.5|2125.5|2131.5|2125.5|1
1621948640000|2021-05-25 13:17:20|2142.5|2136.5|2142.5|2136.5|2142.5|2136.5|2142.5|2136.5|1
1621932830000|2021-05-25 08:53:50|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|1
1621948670000|2021-05-25 13:17:50|2142.3|2136.3|2142.5|2136.5|2142.5|2136.5|2142.3|2136.3|2
1621932840000|2021-05-25 08:54:00|2131.5|2125.5|2131.9|2125.9|2131.9|2125.9|2131.5|2125.5|3
1621948700000|2021-05-25 13:18:20|2142.8|2136.8|2144.3|2138.3|2144.5|2138.5|2142.8|2136.8|4
1621932850000|2021-05-25 08:54:10|2131.8|2125.8|2132|2126|2132|2126|2131.8|2125.8|4
1621948720000|2021-05-25 13:18:40|2144|2138|2144.3|2138.3|2144.3|2138.3|2144|2138|4
1621932860000|2021-05-25 08:54:20|2131.8|2125.8|2131.5|2125.5|2131.8|2125.8|2131.5|2125.5|2
1621948730000|2021-05-25 13:18:50|2144.5|2138.5|2144.8|2138.8|2144.8|2138.8|2144.5|2138.5|2
1621932880000|2021-05-25 08:54:40|2131.3|2125.3|2131.3|2125.3|2131.3|2125.3|2131.3|2125.3|1
1621948740000|2021-05-25 13:19:00|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|1
1621932890000|2021-05-25 08:54:50|2131|2125|2130.5|2124.5|2131|2125|2130|2124|4
1621948780000|2021-05-25 13:19:40|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|1
1621932930000|2021-05-25 08:55:30|2130.3|2124.3|2130.3|2124.3|2130.3|2124.3|2130.3|2124.3|1
1621948830000|2021-05-25 13:20:30|2144.5|2138.5|2145.3|2139.3|2145.3|2139.3|2144.5|2138.5|2
1621932940000|2021-05-25 08:55:40|2130.5|2124.5|2130|2124|2130.5|2124.5|2130|2124|3
1621948850000|2021-05-25 13:20:50|2145.4|2139.4|2145.3|2139.3|2145.6|2139.6|2145.3|2139.3|4
1621932950000|2021-05-25 08:55:50|2131.4|2125.4|2131.4|2125.4|2131.4|2125.4|2131.4|2125.4|1
1621948860000|2021-05-25 13:21:00|2145.5|2139.5|2145.3|2139.3|2145.6|2139.6|2145.3|2139.3|4
1621932970000|2021-05-25 08:56:10|2131.3|2125.3|2131.3|2125.3|2131.3|2125.3|2131.3|2125.3|1
1621948900000|2021-05-25 13:21:40|2145.5|2139.5|2146.6|2140.6|2146.6|2140.6|2145.5|2139.5|5
1621933000000|2021-05-25 08:56:40|2131.1|2125.1|2130.8|2124.8|2131.1|2125.1|2130.8|2124.8|2
1621948910000|2021-05-25 13:21:50|2146.9|2140.9|2146.5|2140.5|2146.9|2140.9|2146.5|2140.5|3
1621933010000|2021-05-25 08:56:50|2130.5|2124.5|2132|2126|2132|2126|2130.5|2124.5|5
1621948930000|2021-05-25 13:22:10|2146.3|2140.3|2146|2140|2146.3|2140.3|2146|2140|2
1621933020000|2021-05-25 08:57:00|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|2131.5|2125.5|3
1621948940000|2021-05-25 13:22:20|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|1
1621933030000|2021-05-25 08:57:10|2131.5|2125.5|2131.5|2125.5|2131.5|2125.5|2131.5|2125.5|1
1621948960000|2021-05-25 13:22:40|2146.1|2140.1|2145.5|2139.5|2146.1|2140.1|2145.5|2139.5|4
1621933040000|2021-05-25 08:57:20|2131.3|2125.3|2131.5|2125.5|2131.5|2125.5|2131.3|2125.3|2
1621948970000|2021-05-25 13:22:50|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|1
1621933050000|2021-05-25 08:57:30|2132|2126|2132.5|2126.5|2132.5|2126.5|2132|2126|6
1621948980000|2021-05-25 13:23:00|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|1
1621933060000|2021-05-25 08:57:40|2132.3|2126.3|2131.6|2125.6|2132.3|2126.3|2131.4|2125.4|6
1621949000000|2021-05-25 13:23:20|2145.3|2139.3|2144.8|2138.8|2145.3|2139.3|2144.8|2138.8|2
1621933080000|2021-05-25 08:58:00|2131.3|2125.3|2131.5|2125.5|2131.5|2125.5|2131.3|2125.3|2
1621949010000|2021-05-25 13:23:30|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|1
1621933120000|2021-05-25 08:58:40|2131|2125|2131|2125|2131|2125|2131|2125|1
1621949020000|2021-05-25 13:23:40|2144.3|2138.3|2144|2138|2144.3|2138.3|2144|2138|2
1621933170000|2021-05-25 08:59:30|2130.8|2124.8|2130.5|2124.5|2130.8|2124.8|2130.5|2124.5|2
1621949030000|2021-05-25 13:23:50|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|1
1621933190000|2021-05-25 08:59:50|2130.3|2124.3|2129.9|2123.9|2130.3|2124.3|2129.9|2123.9|2
1621949040000|2021-05-25 13:24:00|2143.6|2137.6|2142.8|2136.8|2143.6|2137.6|2142.5|2136.5|5
1621949060000|2021-05-25 13:24:20|2142.9|2136.9|2142.9|2136.9|2142.9|2136.9|2142.9|2136.9|1
1621933200000|2021-05-25 09:00:00|2129.8|2123.8|2129.3|2123.3|2129.8|2123.8|2129.3|2123.3|2
1621949070000|2021-05-25 13:24:30|2142.5|2136.5|2142.4|2136.4|2142.5|2136.5|2142|2136|5
1621933210000|2021-05-25 09:00:10|2129.1|2123.1|2128.4|2122.4|2129.1|2123.1|2128.4|2122.4|3
1621933220000|2021-05-25 09:00:20|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|1
1621949100000|2021-05-25 13:25:00|2142.6|2136.6|2144.4|2138.4|2144.4|2138.4|2142.6|2136.6|4
1621933240000|2021-05-25 09:00:40|2128.4|2122.4|2128.4|2122.4|2128.4|2122.4|2128.4|2122.4|1
1621949110000|2021-05-25 13:25:10|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|1
1621933290000|2021-05-25 09:01:30|2127.8|2121.8|2127|2121|2127.8|2121.8|2127|2121|3
1621949140000|2021-05-25 13:25:40|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|1
1621933330000|2021-05-25 09:02:10|2126.9|2120.9|2126.5|2120.5|2126.9|2120.9|2126.4|2120.4|4
1621949160000|2021-05-25 13:26:00|2144.4|2138.4|2144.5|2138.5|2145|2139|2144.1|2138.1|9
1621933370000|2021-05-25 09:02:50|2127|2121|2129.8|2123.8|2129.8|2123.8|2127|2121|4
1621949190000|2021-05-25 13:26:30|2144.8|2138.8|2144.8|2138.8|2145|2139|2144.8|2138.8|3
1621933390000|2021-05-25 09:03:10|2130|2124|2130|2124|2130|2124|2130|2124|1
1621949210000|2021-05-25 13:26:50|2145|2139|2144.8|2138.8|2145|2139|2144.8|2138.8|2
1621933410000|2021-05-25 09:03:30|2129.9|2123.9|2129.9|2123.9|2129.9|2123.9|2129.9|2123.9|1
1621949230000|2021-05-25 13:27:10|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|1
1621933430000|2021-05-25 09:03:50|2129.8|2123.8|2129|2123|2129.8|2123.8|2129|2123|3
1621949240000|2021-05-25 13:27:20|2144.3|2138.3|2142.6|2136.6|2144.3|2138.3|2142.6|2136.6|3
1621933450000|2021-05-25 09:04:10|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|1
1621949250000|2021-05-25 13:27:30|2142.8|2136.8|2144|2138|2144.1|2138.1|2142.8|2136.8|7
1621933520000|2021-05-25 09:05:20|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|1
1621949260000|2021-05-25 13:27:40|2144.1|2138.1|2144.5|2138.5|2144.5|2138.5|2144.1|2138.1|2
1621933550000|2021-05-25 09:05:50|2127.9|2121.9|2127.9|2121.9|2127.9|2121.9|2127.9|2121.9|1
1621949280000|2021-05-25 13:28:00|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|2144.5|2138.5|3
1621933560000|2021-05-25 09:06:00|2127.6|2121.6|2127.3|2121.3|2127.6|2121.6|2127.3|2121.3|2
1621949290000|2021-05-25 13:28:10|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|1
1621933590000|2021-05-25 09:06:30|2126.9|2120.9|2126.9|2120.9|2126.9|2120.9|2126.3|2120.3|4
1621949300000|2021-05-25 13:28:20|2144.3|2138.3|2143.9|2137.9|2144.3|2138.3|2143.9|2137.9|3
1621933640000|2021-05-25 09:07:20|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|1
1621949310000|2021-05-25 13:28:30|2143.5|2137.5|2143.5|2137.5|2143.8|2137.8|2143.4|2137.4|6
1621933650000|2021-05-25 09:07:30|2126.5|2120.5|2126.4|2120.4|2126.5|2120.5|2126.4|2120.4|2
1621949320000|2021-05-25 13:28:40|2143.4|2137.4|2143.9|2137.9|2143.9|2137.9|2143.3|2137.3|4
1621933660000|2021-05-25 09:07:40|2126.5|2120.5|2127|2121|2127|2121|2126.3|2120.3|3
1621949330000|2021-05-25 13:28:50|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|1
1621933670000|2021-05-25 09:07:50|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|1
1621949340000|2021-05-25 13:29:00|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|1
1621933680000|2021-05-25 09:08:00|2126.5|2120.5|2126.5|2120.5|2126.5|2120.5|2126.5|2120.5|1
1621949350000|2021-05-25 13:29:10|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|1
1621933720000|2021-05-25 09:08:40|2125.9|2119.9|2125.4|2119.4|2125.9|2119.9|2125.4|2119.4|4
1621949360000|2021-05-25 13:29:20|2143.8|2137.8|2143.5|2137.5|2143.8|2137.8|2143.5|2137.5|2
1621933730000|2021-05-25 09:08:50|2125.5|2119.5|2125.5|2119.5|2125.5|2119.5|2125.4|2119.4|3
1621949370000|2021-05-25 13:29:30|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|1
1621933740000|2021-05-25 09:09:00|2125.4|2119.4|2125.8|2119.8|2125.8|2119.8|2125.4|2119.4|2
1621949380000|2021-05-25 13:29:40|2144|2138|2143.8|2137.8|2144.3|2138.3|2143.8|2137.8|4
1621933770000|2021-05-25 09:09:30|2125.5|2119.5|2125.9|2119.9|2125.9|2119.9|2125.5|2119.5|4
1621949390000|2021-05-25 13:29:50|2144.5|2138.5|2142.8|2136.8|2144.5|2138.5|2142.8|2136.8|7
1621933780000|2021-05-25 09:09:40|2126.6|2120.6|2125.3|2119.3|2126.6|2120.6|2125.3|2119.3|4
1621949400000|2021-05-25 13:30:00|2142.3|2136.3|2141.9|2135.9|2142.5|2136.5|2141.8|2135.8|8
1621933830000|2021-05-25 09:10:30|2125|2119|2124.8|2118.8|2125|2119|2124.8|2118.8|2
1621949410000|2021-05-25 13:30:10|2142|2136|2142.1|2136.1|2142.1|2136.1|2142|2136|2
1621933840000|2021-05-25 09:10:40|2124.5|2118.5|2123.8|2117.8|2124.5|2118.5|2123.8|2117.8|4
1621949420000|2021-05-25 13:30:20|2142.4|2136.4|2144.1|2138.1|2144.1|2138.1|2142.4|2136.4|3
1621933850000|2021-05-25 09:10:50|2123.9|2117.9|2124.5|2118.5|2124.5|2118.5|2123.9|2117.9|2
1621949430000|2021-05-25 13:30:30|2144.4|2138.4|2145.6|2139.6|2145.6|2139.6|2144.4|2138.4|2
1621933860000|2021-05-25 09:11:00|2124.4|2118.4|2124.3|2118.3|2124.4|2118.4|2124.3|2118.3|2
1621949440000|2021-05-25 13:30:40|2146|2140|2145.5|2139.5|2146.3|2140.3|2145.5|2139.5|8
1621933870000|2021-05-25 09:11:10|2124.5|2118.5|2124.9|2118.9|2124.9|2118.9|2124.5|2118.5|3
1621949450000|2021-05-25 13:30:50|2145.3|2139.3|2146|2140|2146|2140|2145.3|2139.3|3
1621933880000|2021-05-25 09:11:20|2124.8|2118.8|2124.3|2118.3|2125.3|2119.3|2124.3|2118.3|9
1621949470000|2021-05-25 13:31:10|2146.1|2140.1|2146.4|2140.4|2146.4|2140.4|2146.1|2140.1|3
1621933890000|2021-05-25 09:11:30|2124.1|2118.1|2124|2118|2124.1|2118.1|2124|2118|2
1621949480000|2021-05-25 13:31:20|2146.6|2140.6|2146.9|2140.9|2146.9|2140.9|2146.6|2140.6|2
1621933910000|2021-05-25 09:11:50|2123.9|2117.9|2124.3|2118.3|2124.3|2118.3|2123.9|2117.9|2
1621949490000|2021-05-25 13:31:30|2147.5|2141.5|2146.5|2140.5|2147.5|2141.5|2146.5|2140.5|5
1621933920000|2021-05-25 09:12:00|2124.4|2118.4|2124.9|2118.9|2124.9|2118.9|2124.4|2118.4|2
1621949500000|2021-05-25 13:31:40|2146.6|2140.6|2146.5|2140.5|2146.9|2140.9|2146.3|2140.3|6
1621933930000|2021-05-25 09:12:10|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|1
1621949540000|2021-05-25 13:32:20|2146.3|2140.3|2146|2140|2146.3|2140.3|2146|2140|2
1621933940000|2021-05-25 09:12:20|2124.5|2118.5|2124.3|2118.3|2124.5|2118.5|2124.3|2118.3|2
1621949560000|2021-05-25 13:32:40|2145.8|2139.8|2144.5|2138.5|2145.8|2139.8|2144.5|2138.5|3
1621933960000|2021-05-25 09:12:40|2124|2118|2124|2118|2124|2118|2124|2118|1
1621949570000|2021-05-25 13:32:50|2144.3|2138.3|2144|2138|2144.3|2138.3|2144|2138|2
1621933980000|2021-05-25 09:13:00|2123.8|2117.8|2123.8|2117.8|2123.9|2117.9|2123.8|2117.8|3
1621949580000|2021-05-25 13:33:00|2143.8|2137.8|2143|2137|2143.8|2137.8|2143|2137|3
1621934050000|2021-05-25 09:14:10|2124.1|2118.1|2124.3|2118.3|2124.5|2118.5|2124.1|2118.1|3
1621949600000|2021-05-25 13:33:20|2142.8|2136.8|2142.8|2136.8|2142.8|2136.8|2142.8|2136.8|1
1621934060000|2021-05-25 09:14:20|2124|2118|2123.8|2117.8|2124|2118|2123.8|2117.8|3
1621949620000|2021-05-25 13:33:40|2142.5|2136.5|2142.5|2136.5|2142.5|2136.5|2142.5|2136.5|1
1621934080000|2021-05-25 09:14:40|2123.9|2117.9|2123.9|2117.9|2123.9|2117.9|2123.9|2117.9|1
1621949630000|2021-05-25 13:33:50|2142.3|2136.3|2142.3|2136.3|2142.3|2136.3|2142.3|2136.3|1
1621934120000|2021-05-25 09:15:20|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|1
1621949640000|2021-05-25 13:34:00|2141|2135|2141|2135|2141.5|2135.5|2141|2135|5
1621934170000|2021-05-25 09:16:10|2123.5|2117.5|2123|2117|2123.5|2117.5|2123|2117|3
1621949660000|2021-05-25 13:34:20|2141.3|2135.3|2140.6|2134.6|2141.3|2135.3|2140.6|2134.6|4
1621934180000|2021-05-25 09:16:20|2123.3|2117.3|2123.3|2117.3|2123.4|2117.4|2123.3|2117.3|3
1621949690000|2021-05-25 13:34:50|2140.8|2134.8|2141|2135|2141|2135|2140.8|2134.8|2
1621934190000|2021-05-25 09:16:30|2123|2117|2123.8|2117.8|2123.8|2117.8|2123|2117|2
1621949700000|2021-05-25 13:35:00|2140.8|2134.8|2140.6|2134.6|2140.8|2134.8|2140.6|2134.6|2
1621934270000|2021-05-25 09:17:50|2123.6|2117.6|2123.6|2117.6|2123.6|2117.6|2123.6|2117.6|1
1621949710000|2021-05-25 13:35:10|2140.8|2134.8|2141|2135|2141|2135|2140.8|2134.8|2
1621934280000|2021-05-25 09:18:00|2123.5|2117.5|2123.5|2117.5|2123.5|2117.5|2123.3|2117.3|5
1621949750000|2021-05-25 13:35:50|2141.3|2135.3|2142|2136|2142|2136|2141.3|2135.3|6
1621934290000|2021-05-25 09:18:10|2123.4|2117.4|2123.4|2117.4|2123.5|2117.5|2123.4|2117.4|3
1621949760000|2021-05-25 13:36:00|2142.5|2136.5|2143|2137|2143|2137|2142.5|2136.5|2
1621934300000|2021-05-25 09:18:20|2123.3|2117.3|2123.3|2117.3|2123.3|2117.3|2123.3|2117.3|1
1621949780000|2021-05-25 13:36:20|2143.3|2137.3|2143.3|2137.3|2143.3|2137.3|2143.3|2137.3|1
1621934310000|2021-05-25 09:18:30|2123|2117|2122.5|2116.5|2123|2117|2122.5|2116.5|2
1621949790000|2021-05-25 13:36:30|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|1
1621934320000|2021-05-25 09:18:40|2122.4|2116.4|2122.4|2116.4|2122.4|2116.4|2122.4|2116.4|1
1621949800000|2021-05-25 13:36:40|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|1
1621934350000|2021-05-25 09:19:10|2122.3|2116.3|2120.5|2114.5|2122.3|2116.3|2120.5|2114.5|3
1621949820000|2021-05-25 13:37:00|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|2143.4|2137.4|3
1621934360000|2021-05-25 09:19:20|2120.3|2114.3|2119.3|2113.3|2120.3|2114.3|2119.3|2113.3|2
1621949830000|2021-05-25 13:37:10|2143.6|2137.6|2145.6|2139.6|2145.6|2139.6|2143.6|2137.6|4
1621934370000|2021-05-25 09:19:30|2119|2113|2119|2113|2119|2113|2118.8|2112.8|3
1621949840000|2021-05-25 13:37:20|2145.4|2139.4|2146.6|2140.6|2146.6|2140.6|2145.3|2139.3|7
1621934400000|2021-05-25 09:20:00|2119.3|2113.3|2119.8|2113.8|2120|2114|2119.3|2113.3|3
1621949880000|2021-05-25 13:38:00|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|1
1621934410000|2021-05-25 09:20:10|2119.5|2113.5|2119.3|2113.3|2119.5|2113.5|2119.3|2113.3|2
1621949890000|2021-05-25 13:38:10|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|1
1621934460000|2021-05-25 09:21:00|2119|2113|2118.8|2112.8|2119|2113|2118.8|2112.8|2
1621949900000|2021-05-25 13:38:20|2146.9|2140.9|2147.1|2141.1|2147.1|2141.1|2146.9|2140.9|2
1621934480000|2021-05-25 09:21:20|2118.9|2112.9|2119.8|2113.8|2119.8|2113.8|2118.9|2112.9|3
1621949910000|2021-05-25 13:38:30|2147.3|2141.3|2147.3|2141.3|2147.6|2141.6|2147.3|2141.3|4
1621934550000|2021-05-25 09:22:30|2119.6|2113.6|2119.6|2113.6|2119.6|2113.6|2119.6|2113.6|1
1621949940000|2021-05-25 13:39:00|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|1
1621934560000|2021-05-25 09:22:40|2119.5|2113.5|2119.3|2113.3|2119.5|2113.5|2119.3|2113.3|2
1621949950000|2021-05-25 13:39:10|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|1
1621934570000|2021-05-25 09:22:50|2119|2113|2119|2113|2119|2113|2119|2113|1
1621949960000|2021-05-25 13:39:20|2148|2142|2148.1|2142.1|2148.5|2142.5|2148|2142|5
1621934590000|2021-05-25 09:23:10|2118.9|2112.9|2118.9|2112.9|2118.9|2112.9|2118.9|2112.9|1
1621949970000|2021-05-25 13:39:30|2148.3|2142.3|2149|2143|2149|2143|2148.3|2142.3|4
1621934630000|2021-05-25 09:23:50|2118.8|2112.8|2118.8|2112.8|2118.8|2112.8|2118.8|2112.8|1
1621949980000|2021-05-25 13:39:40|2148.8|2142.8|2149|2143|2149|2143|2148.5|2142.5|4
1621934640000|2021-05-25 09:24:00|2118.9|2112.9|2119.3|2113.3|2119.3|2113.3|2118.9|2112.9|2
1621949990000|2021-05-25 13:39:50|2149.1|2143.1|2149.1|2143.1|2149.3|2143.3|2149.1|2143.1|3
1621934680000|2021-05-25 09:24:40|2119.5|2113.5|2120.3|2114.3|2120.3|2114.3|2119.5|2113.5|3
1621950000000|2021-05-25 13:40:00|2149.3|2143.3|2148|2142|2149.3|2143.3|2148|2142|4
1621934690000|2021-05-25 09:24:50|2120|2114|2120.3|2114.3|2120.3|2114.3|2120|2114|2
1621950020000|2021-05-25 13:40:20|2148.3|2142.3|2149|2143|2149.3|2143.3|2148.3|2142.3|5
1621950030000|2021-05-25 13:40:30|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|1
1621934720000|2021-05-25 09:25:20|2120|2114|2120|2114|2120|2114|2120|2114|1
1621950050000|2021-05-25 13:40:50|2149|2143|2148.5|2142.5|2149|2143|2148.5|2142.5|2
1621934730000|2021-05-25 09:25:30|2119.8|2113.8|2120|2114|2120|2114|2119.8|2113.8|2
1621950060000|2021-05-25 13:41:00|2148.1|2142.1|2148.3|2142.3|2148.3|2142.3|2148|2142|3
1621934740000|2021-05-25 09:25:40|2120.3|2114.3|2120.8|2114.8|2120.8|2114.8|2120.3|2114.3|2
1621950080000|2021-05-25 13:41:20|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|1
1621934750000|2021-05-25 09:25:50|2120.6|2114.6|2119.6|2113.6|2120.6|2114.6|2119.6|2113.6|4
1621950120000|2021-05-25 13:42:00|2148.4|2142.4|2148.3|2142.3|2148.4|2142.4|2148.3|2142.3|2
1621934760000|2021-05-25 09:26:00|2119.5|2113.5|2120.5|2114.5|2120.5|2114.5|2119.5|2113.5|3
1621950130000|2021-05-25 13:42:10|2148.1|2142.1|2147.3|2141.3|2148.1|2142.1|2147.3|2141.3|4
1621934770000|2021-05-25 09:26:10|2120.4|2114.4|2120.5|2114.5|2120.5|2114.5|2120.4|2114.4|2
1621950170000|2021-05-25 13:42:50|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|1
1621934780000|2021-05-25 09:26:20|2120.1|2114.1|2120.3|2114.3|2120.3|2114.3|2120.1|2114.1|2
1621950180000|2021-05-25 13:43:00|2147.8|2141.8|2149.3|2143.3|2149.3|2143.3|2147.8|2141.8|4
1621934790000|2021-05-25 09:26:30|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|1
1621950220000|2021-05-25 13:43:40|2149.4|2143.4|2149.8|2143.8|2149.8|2143.8|2149.4|2143.4|3
1621934800000|2021-05-25 09:26:40|2120.5|2114.5|2120.5|2114.5|2120.5|2114.5|2120.5|2114.5|1
1621950230000|2021-05-25 13:43:50|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|2149|2143|3
1621934830000|2021-05-25 09:27:10|2120.3|2114.3|2120.3|2114.3|2120.3|2114.3|2120.3|2114.3|1
1621950240000|2021-05-25 13:44:00|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|1
1621934840000|2021-05-25 09:27:20|2120|2114|2120.3|2114.3|2120.3|2114.3|2120|2114|2
1621950250000|2021-05-25 13:44:10|2149.8|2143.8|2150.8|2144.8|2150.8|2144.8|2149.8|2143.8|2
1621934860000|2021-05-25 09:27:40|2120|2114|2120.3|2114.3|2120.3|2114.3|2119.6|2113.6|4
1621950260000|2021-05-25 13:44:20|2150.9|2144.9|2151|2145|2151.1|2145.1|2150.9|2144.9|4
1621934880000|2021-05-25 09:28:00|2120|2114|2120|2114|2120|2114|2119.8|2113.8|3
1621950270000|2021-05-25 13:44:30|2151.5|2145.5|2153.5|2147.5|2153.5|2147.5|2151.5|2145.5|6
1621934900000|2021-05-25 09:28:20|2120.1|2114.1|2119.9|2113.9|2120.1|2114.1|2119.9|2113.9|2
1621950280000|2021-05-25 13:44:40|2153.3|2147.3|2153.5|2147.5|2153.6|2147.6|2153.3|2147.3|3
1621934910000|2021-05-25 09:28:30|2120.1|2114.1|2120.3|2114.3|2120.5|2114.5|2120.1|2114.1|5
1621950290000|2021-05-25 13:44:50|2154.5|2148.5|2154|2148|2154.5|2148.5|2153.6|2147.6|4
1621934920000|2021-05-25 09:28:40|2120.5|2114.5|2120.3|2114.3|2120.5|2114.5|2120.3|2114.3|2
1621950300000|2021-05-25 13:45:00|2154.3|2148.3|2156|2150|2156.1|2150.1|2154.3|2148.3|7
1621934940000|2021-05-25 09:29:00|2120.1|2114.1|2119.8|2113.8|2120.1|2114.1|2119.8|2113.8|3
1621950310000|2021-05-25 13:45:10|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|1
1621934950000|2021-05-25 09:29:10|2119.5|2113.5|2119.5|2113.5|2119.5|2113.5|2119.5|2113.5|1
1621950320000|2021-05-25 13:45:20|2156.1|2150.1|2155.9|2149.9|2156.1|2150.1|2155.9|2149.9|2
1621934960000|2021-05-25 09:29:20|2119.8|2113.8|2119.8|2113.8|2119.8|2113.8|2119.4|2113.4|3
1621950330000|2021-05-25 13:45:30|2155.8|2149.8|2156.9|2150.9|2156.9|2150.9|2155.8|2149.8|5
1621934990000|2021-05-25 09:29:50|2119.5|2113.5|2119.5|2113.5|2119.5|2113.5|2119.5|2113.5|1
1621950340000|2021-05-25 13:45:40|2157|2151|2159.1|2153.1|2160.6|2154.6|2157|2151|5
1621935000000|2021-05-25 09:30:00|2119.8|2113.8|2120.3|2114.3|2120.3|2114.3|2119.8|2113.8|2
1621950350000|2021-05-25 13:45:50|2158.9|2152.9|2158.6|2152.6|2158.9|2152.9|2158.4|2152.4|6
1621935010000|2021-05-25 09:30:10|2120.5|2114.5|2120.5|2114.5|2120.5|2114.5|2120.5|2114.5|1
1621950360000|2021-05-25 13:46:00|2158.9|2152.9|2158|2152|2158.9|2152.9|2158|2152|6
1621935020000|2021-05-25 09:30:20|2120.8|2114.8|2121|2115|2121|2115|2120.8|2114.8|2
1621950370000|2021-05-25 13:46:10|2157.8|2151.8|2157.3|2151.3|2157.8|2151.8|2157|2151|8
1621935040000|2021-05-25 09:30:40|2121.3|2115.3|2120.6|2114.6|2121.3|2115.3|2120.6|2114.6|5
1621950380000|2021-05-25 13:46:20|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1621935050000|2021-05-25 09:30:50|2120.3|2114.3|2120.8|2114.8|2120.8|2114.8|2120.3|2114.3|3
1621950390000|2021-05-25 13:46:30|2156.6|2150.6|2156.5|2150.5|2156.6|2150.6|2156.5|2150.5|2
1621935060000|2021-05-25 09:31:00|2121.1|2115.1|2121.3|2115.3|2121.3|2115.3|2121.1|2115.1|2
1621950400000|2021-05-25 13:46:40|2156.3|2150.3|2155.5|2149.5|2156.3|2150.3|2155.5|2149.5|2
1621935080000|2021-05-25 09:31:20|2121.6|2115.6|2121.6|2115.6|2121.6|2115.6|2121.6|2115.6|1
1621950420000|2021-05-25 13:47:00|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|1
1621935100000|2021-05-25 09:31:40|2121.5|2115.5|2121.5|2115.5|2121.5|2115.5|2121.5|2115.5|1
1621950430000|2021-05-25 13:47:10|2155|2149|2153.5|2147.5|2155|2149|2153.5|2147.5|5
1621935110000|2021-05-25 09:31:50|2121.3|2115.3|2121.3|2115.3|2121.3|2115.3|2121.3|2115.3|1
1621950450000|2021-05-25 13:47:30|2153.3|2147.3|2153.3|2147.3|2153.3|2147.3|2153.3|2147.3|1
1621935160000|2021-05-25 09:32:40|2121.5|2115.5|2121.6|2115.6|2121.6|2115.6|2121.5|2115.5|2
1621950460000|2021-05-25 13:47:40|2153|2147|2153.8|2147.8|2153.8|2147.8|2152.8|2146.8|4
1621935250000|2021-05-25 09:34:10|2121.5|2115.5|2120.8|2114.8|2121.5|2115.5|2120.8|2114.8|3
1621950470000|2021-05-25 13:47:50|2154|2148|2154.3|2148.3|2154.5|2148.5|2154|2148|3
1621935260000|2021-05-25 09:34:20|2120.5|2114.5|2120.5|2114.5|2120.5|2114.5|2120.5|2114.5|1
1621950480000|2021-05-25 13:48:00|2154.4|2148.4|2154.4|2148.4|2154.4|2148.4|2154.4|2148.4|1
1621935290000|2021-05-25 09:34:50|2120.3|2114.3|2120.3|2114.3|2120.3|2114.3|2120.3|2114.3|1
1621950490000|2021-05-25 13:48:10|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|1
1621935300000|2021-05-25 09:35:00|2120.4|2114.4|2121|2115|2121|2115|2120.4|2114.4|3
1621950500000|2021-05-25 13:48:20|2154.1|2148.1|2153.5|2147.5|2154.1|2148.1|2153.5|2147.5|3
1621935320000|2021-05-25 09:35:20|2120.9|2114.9|2120.9|2114.9|2120.9|2114.9|2120.9|2114.9|1
1621950520000|2021-05-25 13:48:40|2153.3|2147.3|2153.3|2147.3|2153.3|2147.3|2153.3|2147.3|1
1621935340000|2021-05-25 09:35:40|2120.3|2114.3|2119.1|2113.1|2120.3|2114.3|2119|2113|6
1621950550000|2021-05-25 13:49:10|2153.1|2147.1|2151.5|2145.5|2153.1|2147.1|2151.5|2145.5|4
1621935360000|2021-05-25 09:36:00|2119.3|2113.3|2119.9|2113.9|2119.9|2113.9|2119.3|2113.3|2
1621950560000|2021-05-25 13:49:20|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|1
1621935400000|2021-05-25 09:36:40|2119.8|2113.8|2119.8|2113.8|2119.8|2113.8|2119.6|2113.6|3
1621950570000|2021-05-25 13:49:30|2151|2145|2151|2145|2151|2145|2151|2145|1
1621935440000|2021-05-25 09:37:20|2119.5|2113.5|2119.4|2113.4|2119.5|2113.5|2119.4|2113.4|2
1621950580000|2021-05-25 13:49:40|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|1
1621935450000|2021-05-25 09:37:30|2119.1|2113.1|2119.1|2113.1|2119.1|2113.1|2119.1|2113.1|1
1621950620000|2021-05-25 13:50:20|2151.6|2145.6|2150.3|2144.3|2151.6|2145.6|2150.3|2144.3|5
1621935460000|2021-05-25 09:37:40|2119|2113|2119.1|2113.1|2119.1|2113.1|2119|2113|2
1621950640000|2021-05-25 13:50:40|2150|2144|2150|2144|2150|2144|2150|2144|1
1621935470000|2021-05-25 09:37:50|2119.5|2113.5|2120|2114|2120|2114|2119.5|2113.5|2
1621950650000|2021-05-25 13:50:50|2149|2143|2149.3|2143.3|2149.3|2143.3|2148.9|2142.9|4
1621935490000|2021-05-25 09:38:10|2119.8|2113.8|2119.3|2113.3|2119.8|2113.8|2119.3|2113.3|4
1621950660000|2021-05-25 13:51:00|2149|2143|2149|2143|2149|2143|2149|2143|1
1621935510000|2021-05-25 09:38:30|2119.1|2113.1|2119.1|2113.1|2119.1|2113.1|2119.1|2113.1|1
1621950670000|2021-05-25 13:51:10|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|1
1621935520000|2021-05-25 09:38:40|2119.3|2113.3|2119.8|2113.8|2119.8|2113.8|2119.3|2113.3|5
1621950680000|2021-05-25 13:51:20|2148.5|2142.5|2149|2143|2149|2143|2148.5|2142.5|2
1621935530000|2021-05-25 09:38:50|2120|2114|2120|2114|2120|2114|2120|2114|1
1621950700000|2021-05-25 13:51:40|2149.1|2143.1|2149|2143|2149.3|2143.3|2149|2143|3
1621935560000|2021-05-25 09:39:20|2119.8|2113.8|2119.5|2113.5|2119.8|2113.8|2119.5|2113.5|2
1621950710000|2021-05-25 13:51:50|2148.8|2142.8|2148.3|2142.3|2148.8|2142.8|2148|2142|3
1621935570000|2021-05-25 09:39:30|2119.4|2113.4|2119.3|2113.3|2119.5|2113.5|2119.3|2113.3|3
1621950720000|2021-05-25 13:52:00|2147.8|2141.8|2147.4|2141.4|2147.8|2141.8|2147.4|2141.4|2
1621935580000|2021-05-25 09:39:40|2119.1|2113.1|2119.1|2113.1|2119.1|2113.1|2119.1|2113.1|1
1621950730000|2021-05-25 13:52:10|2147.5|2141.5|2147.3|2141.3|2147.5|2141.5|2147.3|2141.3|2
1621935590000|2021-05-25 09:39:50|2119|2113|2119.1|2113.1|2119.1|2113.1|2119|2113|2
1621950740000|2021-05-25 13:52:20|2147.1|2141.1|2147|2141|2147.1|2141.1|2147|2141|2
1621935600000|2021-05-25 09:40:00|2119|2113|2119.1|2113.1|2119.1|2113.1|2119|2113|2
1621950750000|2021-05-25 13:52:30|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|1
1621935610000|2021-05-25 09:40:10|2119.5|2113.5|2119.5|2113.5|2119.5|2113.5|2119.5|2113.5|1
1621950760000|2021-05-25 13:52:40|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1621935630000|2021-05-25 09:40:30|2119.4|2113.4|2118.9|2112.9|2119.4|2113.4|2118.9|2112.9|5
1621950790000|2021-05-25 13:53:10|2146.8|2140.8|2145.6|2139.6|2146.8|2140.8|2145.6|2139.6|5
1621935690000|2021-05-25 09:41:30|2119.3|2113.3|2119.8|2113.8|2119.8|2113.8|2119.3|2113.3|2
1621950800000|2021-05-25 13:53:20|2145.4|2139.4|2145.3|2139.3|2145.4|2139.4|2145.3|2139.3|2
1621935700000|2021-05-25 09:41:40|2119.5|2113.5|2119.5|2113.5|2119.5|2113.5|2119.5|2113.5|1
1621950810000|2021-05-25 13:53:30|2145.5|2139.5|2145|2139|2145.5|2139.5|2145|2139|2
1621935710000|2021-05-25 09:41:50|2119.8|2113.8|2119.8|2113.8|2119.8|2113.8|2119.8|2113.8|1
1621950820000|2021-05-25 13:53:40|2145.5|2139.5|2145.8|2139.8|2145.8|2139.8|2145.5|2139.5|2
1621935750000|2021-05-25 09:42:30|2119.5|2113.5|2119.3|2113.3|2119.5|2113.5|2119.3|2113.3|2
1621950830000|2021-05-25 13:53:50|2146.3|2140.3|2147.1|2141.1|2147.1|2141.1|2146.3|2140.3|4
1621935760000|2021-05-25 09:42:40|2119|2113|2119|2113|2119|2113|2119|2113|1
1621950840000|2021-05-25 13:54:00|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|1
1621935800000|2021-05-25 09:43:20|2118.9|2112.9|2118.9|2112.9|2118.9|2112.9|2118.9|2112.9|1
1621950850000|2021-05-25 13:54:10|2146.5|2140.5|2146.5|2140.5|2146.6|2140.6|2146.5|2140.5|3
1621935820000|2021-05-25 09:43:40|2119.4|2113.4|2119.8|2113.8|2119.8|2113.8|2119.4|2113.4|3
1621950860000|2021-05-25 13:54:20|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|1
1621935860000|2021-05-25 09:44:20|2119.5|2113.5|2119.5|2113.5|2119.5|2113.5|2119.5|2113.5|1
1621950880000|2021-05-25 13:54:40|2146|2140|2146|2140|2146|2140|2146|2140|1
1621935870000|2021-05-25 09:44:30|2119.3|2113.3|2119.3|2113.3|2119.3|2113.3|2119.3|2113.3|1
1621950890000|2021-05-25 13:54:50|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|2145.5|2139.5|3
1621935880000|2021-05-25 09:44:40|2119.4|2113.4|2119.1|2113.1|2119.4|2113.4|2119.1|2113.1|2
1621935910000|2021-05-25 09:45:10|2119|2113|2119|2113|2119|2113|2119|2113|1
1621950900000|2021-05-25 13:55:00|2146|2140|2147.6|2141.6|2147.6|2141.6|2146|2140|5
1621935920000|2021-05-25 09:45:20|2118.8|2112.8|2118.8|2112.8|2118.9|2112.9|2118.8|2112.8|3
1621950910000|2021-05-25 13:55:10|2147.4|2141.4|2147.5|2141.5|2147.8|2141.8|2147.4|2141.4|4
1621935990000|2021-05-25 09:46:30|2118.9|2112.9|2119|2113|2119.4|2113.4|2118.9|2112.9|3
1621950920000|2021-05-25 13:55:20|2147.3|2141.3|2146.9|2140.9|2147.3|2141.3|2146.9|2140.9|2
1621936020000|2021-05-25 09:47:00|2119.3|2113.3|2119|2113|2119.3|2113.3|2119|2113|2
1621950930000|2021-05-25 13:55:30|2146.6|2140.6|2146.3|2140.3|2146.8|2140.8|2146.3|2140.3|4
1621936090000|2021-05-25 09:48:10|2118.9|2112.9|2118.9|2112.9|2118.9|2112.9|2118.9|2112.9|1
1621950940000|2021-05-25 13:55:40|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|1
1621936100000|2021-05-25 09:48:20|2119.8|2113.8|2120|2114|2120.1|2114.1|2119|2113|10
1621950950000|2021-05-25 13:55:50|2146|2140|2146|2140|2146|2140|2146|2140|1
1621936120000|2021-05-25 09:48:40|2120.3|2114.3|2120.5|2114.5|2120.5|2114.5|2120.3|2114.3|2
1621950960000|2021-05-25 13:56:00|2145.8|2139.8|2145.4|2139.4|2145.8|2139.8|2145.4|2139.4|2
1621936130000|2021-05-25 09:48:50|2121.6|2115.6|2122|2116|2122|2116|2121.5|2115.5|3
1621950970000|2021-05-25 13:56:10|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|1
1621936140000|2021-05-25 09:49:00|2122.3|2116.3|2121.8|2115.8|2122.5|2116.5|2121.8|2115.8|5
1621950980000|2021-05-25 13:56:20|2144|2138|2144.3|2138.3|2144.3|2138.3|2144|2138|2
1621936150000|2021-05-25 09:49:10|2122|2116|2121.9|2115.9|2122.1|2116.1|2121.9|2115.9|5
1621951000000|2021-05-25 13:56:40|2143.9|2137.9|2143.5|2137.5|2143.9|2137.9|2143.5|2137.5|3
1621936160000|2021-05-25 09:49:20|2122.8|2116.8|2121.9|2115.9|2122.9|2116.9|2121.8|2115.8|5
1621951010000|2021-05-25 13:56:50|2143.3|2137.3|2143.3|2137.3|2143.3|2137.3|2143.3|2137.3|1
1621936170000|2021-05-25 09:49:30|2121.8|2115.8|2123|2117|2123|2117|2121.5|2115.5|3
1621951020000|2021-05-25 13:57:00|2143.5|2137.5|2143.8|2137.8|2143.8|2137.8|2143.5|2137.5|2
1621936180000|2021-05-25 09:49:40|2123.3|2117.3|2123.3|2117.3|2123.3|2117.3|2123.3|2117.3|1
1621951030000|2021-05-25 13:57:10|2143.5|2137.5|2143.1|2137.1|2143.5|2137.5|2143|2137|7
1621936190000|2021-05-25 09:49:50|2123|2117|2123.3|2117.3|2123.3|2117.3|2123|2117|2
1621951040000|2021-05-25 13:57:20|2143|2137|2143|2137|2143|2137|2143|2137|1
1621936200000|2021-05-25 09:50:00|2123.1|2117.1|2122.3|2116.3|2123.1|2117.1|2122.3|2116.3|2
1621951050000|2021-05-25 13:57:30|2142.8|2136.8|2142.8|2136.8|2142.8|2136.8|2142.8|2136.8|1
1621936210000|2021-05-25 09:50:10|2122|2116|2123.4|2117.4|2123.4|2117.4|2122|2116|2
1621951060000|2021-05-25 13:57:40|2142.5|2136.5|2141.8|2135.8|2142.5|2136.5|2141.8|2135.8|5
1621936240000|2021-05-25 09:50:40|2123.5|2117.5|2123.9|2117.9|2124.6|2118.6|2123.5|2117.5|6
1621951070000|2021-05-25 13:57:50|2141.5|2135.5|2142|2136|2142|2136|2141.1|2135.1|3
1621936250000|2021-05-25 09:50:50|2124|2118|2123.9|2117.9|2124|2118|2123.9|2117.9|2
1621951080000|2021-05-25 13:58:00|2142.3|2136.3|2141.1|2135.1|2142.3|2136.3|2141.1|2135.1|3
1621936290000|2021-05-25 09:51:30|2123.6|2117.6|2123.6|2117.6|2123.6|2117.6|2123.6|2117.6|1
1621951090000|2021-05-25 13:58:10|2141|2135|2141.8|2135.8|2141.8|2135.8|2141|2135|3
1621936310000|2021-05-25 09:51:50|2123.5|2117.5|2123.5|2117.5|2123.5|2117.5|2123.5|2117.5|1
1621951100000|2021-05-25 13:58:20|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|1
1621936360000|2021-05-25 09:52:40|2123.4|2117.4|2122.4|2116.4|2123.4|2117.4|2122.4|2116.4|4
1621951110000|2021-05-25 13:58:30|2143|2137|2143.1|2137.1|2143.3|2137.3|2143|2137|3
1621936370000|2021-05-25 09:52:50|2122.3|2116.3|2124.3|2118.3|2124.3|2118.3|2122.3|2116.3|3
1621951120000|2021-05-25 13:58:40|2143.4|2137.4|2143.3|2137.3|2143.5|2137.5|2143.3|2137.3|3
1621936390000|2021-05-25 09:53:10|2124.5|2118.5|2124.8|2118.8|2124.8|2118.8|2124.5|2118.5|2
1621951130000|2021-05-25 13:58:50|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|1
1621936430000|2021-05-25 09:53:50|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|1
1621951140000|2021-05-25 13:59:00|2143.8|2137.8|2144.9|2138.9|2144.9|2138.9|2143.8|2137.8|2
1621936470000|2021-05-25 09:54:30|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|1
1621951150000|2021-05-25 13:59:10|2144.8|2138.8|2144.3|2138.3|2144.8|2138.8|2144.3|2138.3|2
1621936480000|2021-05-25 09:54:40|2124.3|2118.3|2124.3|2118.3|2124.4|2118.4|2124.3|2118.3|3
1621951160000|2021-05-25 13:59:20|2144.4|2138.4|2144.5|2138.5|2144.5|2138.5|2144.4|2138.4|2
1621936500000|2021-05-25 09:55:00|2124|2118|2123.8|2117.8|2124|2118|2123.8|2117.8|2
1621951170000|2021-05-25 13:59:30|2144.9|2138.9|2147|2141|2147.3|2141.3|2144.9|2138.9|5
1621936510000|2021-05-25 09:55:10|2123.9|2117.9|2124.4|2118.4|2124.4|2118.4|2123.4|2117.4|5
1621951180000|2021-05-25 13:59:40|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|1
1621936530000|2021-05-25 09:55:30|2124.1|2118.1|2124.1|2118.1|2124.1|2118.1|2124.1|2118.1|1
1621951190000|2021-05-25 13:59:50|2147.1|2141.1|2146.8|2140.8|2147.3|2141.3|2146.8|2140.8|3
1621936540000|2021-05-25 09:55:40|2124.3|2118.3|2124.4|2118.4|2124.4|2118.4|2124.3|2118.3|2
1621951200000|2021-05-25 14:00:00|2147.4|2141.4|2147.1|2141.1|2147.5|2141.5|2147.1|2141.1|6
1621936550000|2021-05-25 09:55:50|2124.3|2118.3|2124.6|2118.6|2124.6|2118.6|2124.1|2118.1|5
1621951210000|2021-05-25 14:00:10|2147.3|2141.3|2147.1|2141.1|2147.3|2141.3|2147.1|2141.1|2
1621936560000|2021-05-25 09:56:00|2124.8|2118.8|2124.5|2118.5|2124.9|2118.9|2124.5|2118.5|4
1621951220000|2021-05-25 14:00:20|2146.8|2140.8|2146.5|2140.5|2146.9|2140.9|2146.5|2140.5|4
1621936580000|2021-05-25 09:56:20|2124.6|2118.6|2124.6|2118.6|2124.6|2118.6|2124.6|2118.6|1
1621951230000|2021-05-25 14:00:30|2146.8|2140.8|2147.5|2141.5|2147.5|2141.5|2146.8|2140.8|3
1621936590000|2021-05-25 09:56:30|2124.4|2118.4|2124.4|2118.4|2124.4|2118.4|2124.4|2118.4|1
1621951240000|2021-05-25 14:00:40|2147|2141|2146.5|2140.5|2147|2141|2146.5|2140.5|3
1621936620000|2021-05-25 09:57:00|2124.1|2118.1|2124.1|2118.1|2124.1|2118.1|2124.1|2118.1|1
1621951250000|2021-05-25 14:00:50|2145.8|2139.8|2148.4|2142.4|2148.4|2142.4|2145.8|2139.8|6
1621936640000|2021-05-25 09:57:20|2123.9|2117.9|2123.8|2117.8|2123.9|2117.9|2123.8|2117.8|2
1621951260000|2021-05-25 14:01:00|2148.3|2142.3|2148.4|2142.4|2148.4|2142.4|2148.3|2142.3|2
1621936650000|2021-05-25 09:57:30|2124.1|2118.1|2124.4|2118.4|2124.4|2118.4|2124.1|2118.1|3
1621951270000|2021-05-25 14:01:10|2148.3|2142.3|2148.3|2142.3|2148.3|2142.3|2148.1|2142.1|3
1621936680000|2021-05-25 09:58:00|2124.3|2118.3|2123.8|2117.8|2124.3|2118.3|2123.8|2117.8|4
1621951290000|2021-05-25 14:01:30|2148.4|2142.4|2148.1|2142.1|2148.4|2142.4|2148.1|2142.1|2
1621936690000|2021-05-25 09:58:10|2123.5|2117.5|2123.5|2117.5|2123.5|2117.5|2123.5|2117.5|1
1621951300000|2021-05-25 14:01:40|2148|2142|2148|2142|2148|2142|2148|2142|1
1621936710000|2021-05-25 09:58:30|2123.4|2117.4|2123.4|2117.4|2123.4|2117.4|2123.4|2117.4|1
1621951310000|2021-05-25 14:01:50|2148.1|2142.1|2148|2142|2148.1|2142.1|2148|2142|2
1621936760000|2021-05-25 09:59:20|2123.3|2117.3|2123.3|2117.3|2123.3|2117.3|2123.3|2117.3|1
1621936790000|2021-05-25 09:59:50|2123|2117|2123|2117|2123|2117|2123|2117|1
1621951320000|2021-05-25 14:02:00|2148.1|2142.1|2148.3|2142.3|2148.3|2142.3|2147.9|2141.9|8
1621936800000|2021-05-25 10:00:00|2124.4|2118.4|2124.8|2118.8|2124.8|2118.8|2124.4|2118.4|3
1621951330000|2021-05-25 14:02:10|2148.4|2142.4|2148.3|2142.3|2148.4|2142.4|2148.1|2142.1|5
1621936830000|2021-05-25 10:00:30|2124.5|2118.5|2124.3|2118.3|2124.5|2118.5|2124.3|2118.3|4
1621951340000|2021-05-25 14:02:20|2148.1|2142.1|2148|2142|2148.1|2142.1|2147.9|2141.9|4
1621936840000|2021-05-25 10:00:40|2124.4|2118.4|2124.1|2118.1|2124.4|2118.4|2124|2118|4
1621951360000|2021-05-25 14:02:40|2147.9|2141.9|2147.6|2141.6|2147.9|2141.9|2147.6|2141.6|2
1621936870000|2021-05-25 10:01:10|2124|2118|2124|2118|2124|2118|2124|2118|1
1621951370000|2021-05-25 14:02:50|2147.4|2141.4|2147.3|2141.3|2147.4|2141.4|2147.3|2141.3|2
1621936880000|2021-05-25 10:01:20|2123.8|2117.8|2123.5|2117.5|2123.8|2117.8|2123.5|2117.5|2
1621951380000|2021-05-25 14:03:00|2147.4|2141.4|2151.9|2145.9|2152|2146|2147.4|2141.4|5
1621936940000|2021-05-25 10:02:20|2123.4|2117.4|2124.3|2118.3|2124.3|2118.3|2122.4|2116.4|4
1621951390000|2021-05-25 14:03:10|2152.3|2146.3|2151.5|2145.5|2152.4|2146.4|2151.5|2145.5|4
1621936990000|2021-05-25 10:03:10|2124|2118|2124.3|2118.3|2124.3|2118.3|2124|2118|2
1621951400000|2021-05-25 14:03:20|2151.1|2145.1|2152.8|2146.8|2152.8|2146.8|2151.1|2145.1|3
1621951410000|2021-05-25 14:03:30|2151.5|2145.5|2151.4|2145.4|2151.6|2145.6|2151.4|2145.4|4
1621937070000|2021-05-25 10:04:30|2124|2118|2123.8|2117.8|2124|2118|2123.8|2117.8|2
1621951420000|2021-05-25 14:03:40|2151.6|2145.6|2149.9|2143.9|2151.8|2145.8|2149.9|2143.9|5
1621937080000|2021-05-25 10:04:40|2123.6|2117.6|2123.6|2117.6|2123.6|2117.6|2123.6|2117.6|1
1621951430000|2021-05-25 14:03:50|2149.8|2143.8|2150.9|2144.9|2150.9|2144.9|2149.4|2143.4|5
1621937090000|2021-05-25 10:04:50|2123.5|2117.5|2124.5|2118.5|2124.5|2118.5|2123.5|2117.5|3
1621951440000|2021-05-25 14:04:00|2150.8|2144.8|2151.5|2145.5|2151.5|2145.5|2150.8|2144.8|6
1621937130000|2021-05-25 10:05:30|2124.4|2118.4|2124.4|2118.4|2124.4|2118.4|2124.4|2118.4|1
1621951450000|2021-05-25 14:04:10|2151.6|2145.6|2151.8|2145.8|2152.5|2146.5|2151.5|2145.5|7
1621937140000|2021-05-25 10:05:40|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|1
1621951460000|2021-05-25 14:04:20|2152|2146|2151.8|2145.8|2152|2146|2151.8|2145.8|2
1621937150000|2021-05-25 10:05:50|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|1
1621951470000|2021-05-25 14:04:30|2152|2146|2153.1|2147.1|2153.6|2147.6|2152|2146|5
1621937170000|2021-05-25 10:06:10|2124.3|2118.3|2124.5|2118.5|2124.5|2118.5|2124|2118|4
1621951480000|2021-05-25 14:04:40|2153.3|2147.3|2153|2147|2153.3|2147.3|2153|2147|3
1621937180000|2021-05-25 10:06:20|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|1
1621951490000|2021-05-25 14:04:50|2152.8|2146.8|2152.8|2146.8|2152.8|2146.8|2152.8|2146.8|1
1621937210000|2021-05-25 10:06:50|2124.6|2118.6|2123.9|2117.9|2124.6|2118.6|2123.9|2117.9|2
1621951500000|2021-05-25 14:05:00|2153|2147|2153|2147|2153|2147|2153|2147|1
1621937220000|2021-05-25 10:07:00|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|1
1621951510000|2021-05-25 14:05:10|2153.3|2147.3|2153.8|2147.8|2153.8|2147.8|2153.3|2147.3|2
1621937240000|2021-05-25 10:07:20|2123.5|2117.5|2124.5|2118.5|2124.5|2118.5|2123.5|2117.5|2
1621951520000|2021-05-25 14:05:20|2153.9|2147.9|2153.8|2147.8|2153.9|2147.9|2153.8|2147.8|2
1621937250000|2021-05-25 10:07:30|2124.6|2118.6|2124.6|2118.6|2124.6|2118.6|2124.6|2118.6|1
1621951550000|2021-05-25 14:05:50|2153.5|2147.5|2153.5|2147.5|2153.5|2147.5|2153.5|2147.5|1
1621937290000|2021-05-25 10:08:10|2124.4|2118.4|2124.4|2118.4|2124.4|2118.4|2124.4|2118.4|1
1621951560000|2021-05-25 14:06:00|2153.8|2147.8|2155.1|2149.1|2155.4|2149.4|2153.8|2147.8|6
1621937300000|2021-05-25 10:08:20|2124|2118|2123.9|2117.9|2124|2118|2123.9|2117.9|2
1621951580000|2021-05-25 14:06:20|2155|2149|2154.8|2148.8|2155|2149|2154.8|2148.8|2
1621937310000|2021-05-25 10:08:30|2124|2118|2124.1|2118.1|2124.1|2118.1|2123.8|2117.8|4
1621951600000|2021-05-25 14:06:40|2154.4|2148.4|2152.4|2146.4|2154.4|2148.4|2151.9|2145.9|7
1621937330000|2021-05-25 10:08:50|2124.4|2118.4|2124.6|2118.6|2124.6|2118.6|2124.4|2118.4|2
1621951610000|2021-05-25 14:06:50|2152.5|2146.5|2152.8|2146.8|2152.8|2146.8|2152.5|2146.5|2
1621937360000|2021-05-25 10:09:20|2124.4|2118.4|2124.4|2118.4|2124.4|2118.4|2124.4|2118.4|1
1621951620000|2021-05-25 14:07:00|2153|2147|2153.1|2147.1|2153.1|2147.1|2153|2147|2
1621937370000|2021-05-25 10:09:30|2124.6|2118.6|2124.6|2118.6|2124.6|2118.6|2124.6|2118.6|1
1621951640000|2021-05-25 14:07:20|2153|2147|2153|2147|2153|2147|2153|2147|1
1621937380000|2021-05-25 10:09:40|2124.5|2118.5|2124.8|2118.8|2124.8|2118.8|2124.5|2118.5|2
1621951660000|2021-05-25 14:07:40|2153.3|2147.3|2153.3|2147.3|2153.3|2147.3|2153.3|2147.3|1
1621937390000|2021-05-25 10:09:50|2125|2119|2125|2119|2125|2119|2125|2119|1
1621951680000|2021-05-25 14:08:00|2153|2147|2153.3|2147.3|2153.3|2147.3|2153|2147|2
1621937400000|2021-05-25 10:10:00|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|1
1621951690000|2021-05-25 14:08:10|2153.5|2147.5|2153.5|2147.5|2153.5|2147.5|2153.5|2147.5|1
1621937420000|2021-05-25 10:10:20|2124.6|2118.6|2124.6|2118.6|2124.6|2118.6|2124.6|2118.6|1
1621951700000|2021-05-25 14:08:20|2153.3|2147.3|2152.9|2146.9|2153.3|2147.3|2152.9|2146.9|4
1621937460000|2021-05-25 10:11:00|2124.8|2118.8|2124.4|2118.4|2124.8|2118.8|2124.4|2118.4|2
1621951710000|2021-05-25 14:08:30|2152.3|2146.3|2151.9|2145.9|2152.3|2146.3|2151.5|2145.5|7
1621937490000|2021-05-25 10:11:30|2124.1|2118.1|2123.9|2117.9|2124.1|2118.1|2123.9|2117.9|2
1621951720000|2021-05-25 14:08:40|2152.1|2146.1|2151.8|2145.8|2152.1|2146.1|2151.5|2145.5|5
1621937500000|2021-05-25 10:11:40|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|1
1621951730000|2021-05-25 14:08:50|2152|2146|2151.5|2145.5|2152|2146|2151.5|2145.5|2
1621937510000|2021-05-25 10:11:50|2123.6|2117.6|2121.8|2115.8|2123.6|2117.6|2121.8|2115.8|4
1621951780000|2021-05-25 14:09:40|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|1
1621937520000|2021-05-25 10:12:00|2121.5|2115.5|2123.3|2117.3|2123.3|2117.3|2121.5|2115.5|4
1621951790000|2021-05-25 14:09:50|2151.1|2145.1|2151.1|2145.1|2151.1|2145.1|2151.1|2145.1|1
1621937530000|2021-05-25 10:12:10|2124|2118|2123.9|2117.9|2124.3|2118.3|2123.9|2117.9|3
1621951800000|2021-05-25 14:10:00|2151.4|2145.4|2152.5|2146.5|2152.5|2146.5|2151.4|2145.4|3
1621937540000|2021-05-25 10:12:20|2124|2118|2124|2118|2124|2118|2124|2118|1
1621951810000|2021-05-25 14:10:10|2152.1|2146.1|2151.6|2145.6|2152.1|2146.1|2151.6|2145.6|2
1621937600000|2021-05-25 10:13:20|2124.4|2118.4|2124.6|2118.6|2124.6|2118.6|2124.4|2118.4|2
1621951840000|2021-05-25 14:10:40|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|1
1621937610000|2021-05-25 10:13:30|2124.8|2118.8|2124.4|2118.4|2124.8|2118.8|2124.4|2118.4|5
1621951860000|2021-05-25 14:11:00|2151.1|2145.1|2151|2145|2151.1|2145.1|2151|2145|2
1621937630000|2021-05-25 10:13:50|2124.3|2118.3|2124.9|2118.9|2124.9|2118.9|2124.3|2118.3|3
1621951870000|2021-05-25 14:11:10|2150.8|2144.8|2150.3|2144.3|2150.8|2144.8|2150.3|2144.3|2
1621937650000|2021-05-25 10:14:10|2124.5|2118.5|2125|2119|2125|2119|2124.5|2118.5|2
1621951880000|2021-05-25 14:11:20|2149.5|2143.5|2147.5|2141.5|2149.5|2143.5|2147.5|2141.5|4
1621937680000|2021-05-25 10:14:40|2124.8|2118.8|2124.5|2118.5|2124.8|2118.8|2124.5|2118.5|2
1621951890000|2021-05-25 14:11:30|2147|2141|2147|2141|2147|2141|2147|2141|1
1621937690000|2021-05-25 10:14:50|2124|2118|2124|2118|2124|2118|2124|2118|1
1621951900000|2021-05-25 14:11:40|2146.5|2140.5|2146.3|2140.3|2146.5|2140.5|2146.3|2140.3|2
1621937770000|2021-05-25 10:16:10|2123.9|2117.9|2123.6|2117.6|2123.9|2117.9|2123.6|2117.6|2
1621951920000|2021-05-25 14:12:00|2146.5|2140.5|2147.3|2141.3|2147.3|2141.3|2146.5|2140.5|2
1621937780000|2021-05-25 10:16:20|2123.5|2117.5|2123.5|2117.5|2123.5|2117.5|2123.5|2117.5|1
1621951940000|2021-05-25 14:12:20|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|1
1621937790000|2021-05-25 10:16:30|2123.4|2117.4|2121.3|2115.3|2123.4|2117.4|2121.3|2115.3|2
1621951950000|2021-05-25 14:12:30|2147|2141|2147.3|2141.3|2147.3|2141.3|2147|2141|2
1621937800000|2021-05-25 10:16:40|2121.8|2115.8|2122.8|2116.8|2122.8|2116.8|2121.8|2115.8|2
1621951960000|2021-05-25 14:12:40|2147.5|2141.5|2148.3|2142.3|2148.4|2142.4|2147.5|2141.5|3
1621937810000|2021-05-25 10:16:50|2122.5|2116.5|2122.8|2116.8|2122.8|2116.8|2122.5|2116.5|2
1621951970000|2021-05-25 14:12:50|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|1
1621937820000|2021-05-25 10:17:00|2123.3|2117.3|2123.9|2117.9|2123.9|2117.9|2122.5|2116.5|5
1621951980000|2021-05-25 14:13:00|2148.6|2142.6|2149.4|2143.4|2149.4|2143.4|2148.6|2142.6|2
1621937840000|2021-05-25 10:17:20|2123.5|2117.5|2122.8|2116.8|2123.5|2117.5|2122.6|2116.6|3
1621951990000|2021-05-25 14:13:10|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|1
1621937850000|2021-05-25 10:17:30|2123.3|2117.3|2123.5|2117.5|2123.8|2117.8|2123.3|2117.3|3
1621952070000|2021-05-25 14:14:30|2149.3|2143.3|2149.5|2143.5|2149.5|2143.5|2149|2143|4
1621937860000|2021-05-25 10:17:40|2123.4|2117.4|2123.4|2117.4|2123.4|2117.4|2123.4|2117.4|1
1621952080000|2021-05-25 14:14:40|2149.9|2143.9|2151.5|2145.5|2151.6|2145.6|2149.9|2143.9|6
1621937970000|2021-05-25 10:19:30|2123.3|2117.3|2123.3|2117.3|2123.3|2117.3|2123.3|2117.3|1
1621937980000|2021-05-25 10:19:40|2123.4|2117.4|2124.8|2118.8|2124.8|2118.8|2123.4|2117.4|2
1621952120000|2021-05-25 14:15:20|2151.6|2145.6|2151.8|2145.8|2151.8|2145.8|2151.6|2145.6|2
1621938010000|2021-05-25 10:20:10|2124.5|2118.5|2124.3|2118.3|2124.5|2118.5|2124.3|2118.3|2
1621952160000|2021-05-25 14:16:00|2151.6|2145.6|2151.4|2145.4|2151.6|2145.6|2150.8|2144.8|5
1621938020000|2021-05-25 10:20:20|2124|2118|2123.8|2117.8|2124|2118|2123.8|2117.8|4
1621952170000|2021-05-25 14:16:10|2151|2145|2151.4|2145.4|2151.4|2145.4|2151|2145|4
1621938040000|2021-05-25 10:20:40|2123.5|2117.5|2123.5|2117.5|2123.5|2117.5|2123.5|2117.5|1
1621952190000|2021-05-25 14:16:30|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|1
1621938050000|2021-05-25 10:20:50|2123.4|2117.4|2123.4|2117.4|2123.4|2117.4|2123.4|2117.4|1
1621952200000|2021-05-25 14:16:40|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|1
1621938130000|2021-05-25 10:22:10|2123.3|2117.3|2124.4|2118.4|2124.4|2118.4|2122.8|2116.8|5
1621952240000|2021-05-25 14:17:20|2151.4|2145.4|2151.3|2145.3|2151.4|2145.4|2151.3|2145.3|2
1621938170000|2021-05-25 10:22:50|2124.5|2118.5|2124.6|2118.6|2124.6|2118.6|2124.5|2118.5|2
1621952260000|2021-05-25 14:17:40|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|1
1621938180000|2021-05-25 10:23:00|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|1
1621952270000|2021-05-25 14:17:50|2151.8|2145.8|2151.8|2145.8|2151.8|2145.8|2151.8|2145.8|1
1621938190000|2021-05-25 10:23:10|2124.6|2118.6|2124.6|2118.6|2124.6|2118.6|2124.6|2118.6|1
1621952280000|2021-05-25 14:18:00|2152.4|2146.4|2152.8|2146.8|2153|2147|2152.4|2146.4|7
1621938220000|2021-05-25 10:23:40|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|1
1621952290000|2021-05-25 14:18:10|2152.6|2146.6|2152.5|2146.5|2152.8|2146.8|2152.5|2146.5|3
1621938250000|2021-05-25 10:24:10|2124.3|2118.3|2124|2118|2124.3|2118.3|2124|2118|3
1621952300000|2021-05-25 14:18:20|2152.4|2146.4|2152.3|2146.3|2152.4|2146.4|2152.1|2146.1|4
1621938260000|2021-05-25 10:24:20|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|2123.5|2117.5|3
1621952310000|2021-05-25 14:18:30|2152.5|2146.5|2152.5|2146.5|2152.5|2146.5|2152.5|2146.5|1
1621938270000|2021-05-25 10:24:30|2124|2118|2124.1|2118.1|2124.1|2118.1|2124|2118|2
1621952320000|2021-05-25 14:18:40|2152.8|2146.8|2152.5|2146.5|2152.8|2146.8|2152.5|2146.5|2
1621938280000|2021-05-25 10:24:40|2123.9|2117.9|2123.9|2117.9|2123.9|2117.9|2123.9|2117.9|1
1621952330000|2021-05-25 14:18:50|2152.8|2146.8|2152.8|2146.8|2152.8|2146.8|2152.5|2146.5|3
1621938290000|2021-05-25 10:24:50|2123.5|2117.5|2123.9|2117.9|2123.9|2117.9|2123.5|2117.5|2
1621952340000|2021-05-25 14:19:00|2153.3|2147.3|2154.3|2148.3|2154.6|2148.6|2153.3|2147.3|4
1621938300000|2021-05-25 10:25:00|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|1
1621952350000|2021-05-25 14:19:10|2154.4|2148.4|2152.9|2146.9|2154.4|2148.4|2152.9|2146.9|6
1621938310000|2021-05-25 10:25:10|2123.5|2117.5|2123.8|2117.8|2123.8|2117.8|2123.5|2117.5|2
1621952380000|2021-05-25 14:19:40|2152.6|2146.6|2152.3|2146.3|2152.6|2146.6|2152.3|2146.3|5
1621938320000|2021-05-25 10:25:20|2124.1|2118.1|2123.9|2117.9|2124.1|2118.1|2123.5|2117.5|3
1621952390000|2021-05-25 14:19:50|2151.8|2145.8|2151.8|2145.8|2152|2146|2151.5|2145.5|5
1621938330000|2021-05-25 10:25:30|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|1
1621938340000|2021-05-25 10:25:40|2124|2118|2125|2119|2125|2119|2124|2118|2
1621952430000|2021-05-25 14:20:30|2152|2146|2153.4|2147.4|2153.4|2147.4|2152|2146|5
1621938370000|2021-05-25 10:26:10|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|1
1621952440000|2021-05-25 14:20:40|2153.1|2147.1|2153.1|2147.1|2153.1|2147.1|2153.1|2147.1|1
1621938380000|2021-05-25 10:26:20|2124.9|2118.9|2124.5|2118.5|2124.9|2118.9|2124.3|2118.3|3
1621952450000|2021-05-25 14:20:50|2153|2147|2152.5|2146.5|2153|2147|2152.3|2146.3|3
1621938400000|2021-05-25 10:26:40|2124.4|2118.4|2124.4|2118.4|2124.4|2118.4|2124.4|2118.4|1
1621952460000|2021-05-25 14:21:00|2152.8|2146.8|2154.3|2148.3|2154.3|2148.3|2152.8|2146.8|4
1621938410000|2021-05-25 10:26:50|2124.1|2118.1|2124.1|2118.1|2124.1|2118.1|2124.1|2118.1|1
1621952470000|2021-05-25 14:21:10|2154|2148|2154|2148|2154|2148|2153.8|2147.8|3
1621938420000|2021-05-25 10:27:00|2124|2118|2124.3|2118.3|2124.3|2118.3|2124|2118|2
1621952480000|2021-05-25 14:21:20|2153.8|2147.8|2153.8|2147.8|2153.8|2147.8|2153.8|2147.8|1
1621938430000|2021-05-25 10:27:10|2124.5|2118.5|2124.6|2118.6|2124.6|2118.6|2124.5|2118.5|2
1621952500000|2021-05-25 14:21:40|2154|2148|2154.3|2148.3|2154.8|2148.8|2154|2148|6
1621938440000|2021-05-25 10:27:20|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|1
1621952510000|2021-05-25 14:21:50|2154.5|2148.5|2154.4|2148.4|2154.5|2148.5|2154.4|2148.4|2
1621938450000|2021-05-25 10:27:30|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|2124|2118|3
1621952520000|2021-05-25 14:22:00|2154.6|2148.6|2155.5|2149.5|2155.5|2149.5|2154.6|2148.6|6
1621938460000|2021-05-25 10:27:40|2123.8|2117.8|2124|2118|2124|2118|2123.5|2117.5|3
1621952530000|2021-05-25 14:22:10|2155.4|2149.4|2154.9|2148.9|2155.4|2149.4|2154.9|2148.9|3
1621938470000|2021-05-25 10:27:50|2123.9|2117.9|2123.9|2117.9|2123.9|2117.9|2123.9|2117.9|1
1621952540000|2021-05-25 14:22:20|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|1
1621938490000|2021-05-25 10:28:10|2123.6|2117.6|2123.6|2117.6|2123.6|2117.6|2123.6|2117.6|1
1621952550000|2021-05-25 14:22:30|2154.5|2148.5|2153.8|2147.8|2154.5|2148.5|2153.8|2147.8|5
1621938510000|2021-05-25 10:28:30|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|1
1621952560000|2021-05-25 14:22:40|2154|2148|2154.3|2148.3|2154.3|2148.3|2154|2148|3
1621938540000|2021-05-25 10:29:00|2123.5|2117.5|2123.4|2117.4|2123.6|2117.6|2123.4|2117.4|3
1621952590000|2021-05-25 14:23:10|2154.1|2148.1|2154|2148|2154.1|2148.1|2154|2148|2
1621938580000|2021-05-25 10:29:40|2123.5|2117.5|2125.3|2119.3|2125.3|2119.3|2123.5|2117.5|3
1621952600000|2021-05-25 14:23:20|2154.3|2148.3|2154.1|2148.1|2154.3|2148.3|2154.1|2148.1|2
1621938590000|2021-05-25 10:29:50|2125|2119|2125|2119|2125|2119|2125|2119|1
1621952640000|2021-05-25 14:24:00|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|1
1621952650000|2021-05-25 14:24:10|2154.5|2148.5|2154.8|2148.8|2154.8|2148.8|2154.5|2148.5|2
1621938620000|2021-05-25 10:30:20|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|1
1621952660000|2021-05-25 14:24:20|2155|2149|2155|2149|2155|2149|2155|2149|1
1621938650000|2021-05-25 10:30:50|2124.5|2118.5|2124.4|2118.4|2124.5|2118.5|2124.4|2118.4|2
1621952680000|2021-05-25 14:24:40|2154.9|2148.9|2154.5|2148.5|2154.9|2148.9|2154.5|2148.5|2
1621938700000|2021-05-25 10:31:40|2124.3|2118.3|2124.1|2118.1|2124.3|2118.3|2124.1|2118.1|2
1621938720000|2021-05-25 10:32:00|2125.4|2119.4|2125.1|2119.1|2125.4|2119.4|2125.1|2119.1|3
1621952710000|2021-05-25 14:25:10|2155|2149|2155|2149|2155|2149|2155|2149|1
1621938730000|2021-05-25 10:32:10|2124.8|2118.8|2124.6|2118.6|2124.8|2118.8|2124.5|2118.5|3
1621952720000|2021-05-25 14:25:20|2155.5|2149.5|2155.4|2149.4|2155.5|2149.5|2154.8|2148.8|5
1621938740000|2021-05-25 10:32:20|2125|2119|2125.1|2119.1|2125.1|2119.1|2125|2119|2
1621952740000|2021-05-25 14:25:40|2155.5|2149.5|2155.3|2149.3|2155.5|2149.5|2155.3|2149.3|2
1621938750000|2021-05-25 10:32:30|2125|2119|2124.8|2118.8|2125|2119|2124.8|2118.8|2
1621952750000|2021-05-25 14:25:50|2155|2149|2154.4|2148.4|2155|2149|2154.4|2148.4|2
1621938760000|2021-05-25 10:32:40|2124.6|2118.6|2124.4|2118.4|2124.6|2118.6|2124.4|2118.4|2
1621952770000|2021-05-25 14:26:10|2154.5|2148.5|2155|2149|2155|2149|2154.5|2148.5|4
1621938780000|2021-05-25 10:33:00|2124.3|2118.3|2124|2118|2124.3|2118.3|2124|2118|2
1621952780000|2021-05-25 14:26:20|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|1
1621938820000|2021-05-25 10:33:40|2123.5|2117.5|2124.3|2118.3|2124.3|2118.3|2123.5|2117.5|2
1621952790000|2021-05-25 14:26:30|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|1
1621938860000|2021-05-25 10:34:20|2124.1|2118.1|2123.8|2117.8|2124.1|2118.1|2123.8|2117.8|2
1621952820000|2021-05-25 14:27:00|2154.8|2148.8|2155|2149|2155|2149|2154.8|2148.8|2
1621952840000|2021-05-25 14:27:20|2154.8|2148.8|2155.4|2149.4|2155.4|2149.4|2154.8|2148.8|4
1621938900000|2021-05-25 10:35:00|2123.5|2117.5|2124|2118|2124|2118|2123.5|2117.5|2
1621952850000|2021-05-25 14:27:30|2155.1|2149.1|2155.4|2149.4|2155.4|2149.4|2155.1|2149.1|4
1621938940000|2021-05-25 10:35:40|2123.5|2117.5|2123.8|2117.8|2124|2118|2123.5|2117.5|3
1621952860000|2021-05-25 14:27:40|2155.3|2149.3|2155.4|2149.4|2155.5|2149.5|2155|2149|7
1621938950000|2021-05-25 10:35:50|2123.5|2117.5|2123.5|2117.5|2123.5|2117.5|2123.5|2117.5|1
1621952870000|2021-05-25 14:27:50|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|1
1621938960000|2021-05-25 10:36:00|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|1
1621952880000|2021-05-25 14:28:00|2155.3|2149.3|2155|2149|2155.3|2149.3|2155|2149|2
1621938970000|2021-05-25 10:36:10|2124|2118|2124|2118|2124|2118|2124|2118|1
1621952890000|2021-05-25 14:28:10|2154.8|2148.8|2154.3|2148.3|2154.8|2148.8|2154.3|2148.3|3
1621938980000|2021-05-25 10:36:20|2123.5|2117.5|2123.8|2117.8|2124|2118|2123.5|2117.5|3
1621952920000|2021-05-25 14:28:40|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|2154.3|2148.3|3
1621938990000|2021-05-25 10:36:30|2123.5|2117.5|2123.5|2117.5|2123.5|2117.5|2123.5|2117.5|1
1621952930000|2021-05-25 14:28:50|2154.8|2148.8|2154.8|2148.8|2155|2149|2154.8|2148.8|3
1621939000000|2021-05-25 10:36:40|2124|2118|2124|2118|2124|2118|2124|2118|1
1621952960000|2021-05-25 14:29:20|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|1
1621939010000|2021-05-25 10:36:50|2123.9|2117.9|2123.9|2117.9|2123.9|2117.9|2123.9|2117.9|1
1621952970000|2021-05-25 14:29:30|2154.8|2148.8|2155|2149|2155|2149|2154.8|2148.8|2
1621939020000|2021-05-25 10:37:00|2123.5|2117.5|2123.5|2117.5|2123.5|2117.5|2123.5|2117.5|1
1621952980000|2021-05-25 14:29:40|2154.8|2148.8|2155.3|2149.3|2155.3|2149.3|2154.8|2148.8|2
1621939050000|2021-05-25 10:37:30|2124.3|2118.3|2124.8|2118.8|2124.8|2118.8|2124.3|2118.3|3
1621952990000|2021-05-25 14:29:50|2156|2150|2156.3|2150.3|2156.3|2150.3|2156|2150|2
1621939060000|2021-05-25 10:37:40|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|2124.5|2118.5|3
1621953000000|2021-05-25 14:30:00|2156.4|2150.4|2156.8|2150.8|2157.3|2151.3|2156.4|2150.4|5
1621939100000|2021-05-25 10:38:20|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|1
1621953010000|2021-05-25 14:30:10|2157|2151|2157|2151|2157|2151|2156.8|2150.8|3
1621939130000|2021-05-25 10:38:50|2124.4|2118.4|2124.4|2118.4|2124.4|2118.4|2124.4|2118.4|1
1621953020000|2021-05-25 14:30:20|2157.1|2151.1|2157.4|2151.4|2157.4|2151.4|2157|2151|5
1621939200000|2021-05-25 10:40:00|2124.3|2118.3|2124.1|2118.1|2124.3|2118.3|2124.1|2118.1|2
1621953030000|2021-05-25 14:30:30|2157.5|2151.5|2157.6|2151.6|2157.6|2151.6|2157.5|2151.5|2
1621939210000|2021-05-25 10:40:10|2124.3|2118.3|2124.9|2118.9|2124.9|2118.9|2124.3|2118.3|2
1621953050000|2021-05-25 14:30:50|2157.4|2151.4|2157.1|2151.1|2157.4|2151.4|2157.1|2151.1|2
1621939220000|2021-05-25 10:40:20|2124.5|2118.5|2124.3|2118.3|2124.5|2118.5|2124.3|2118.3|2
1621953060000|2021-05-25 14:31:00|2157|2151|2156.8|2150.8|2157|2151|2156.8|2150.8|2
1621939230000|2021-05-25 10:40:30|2124|2118|2124|2118|2124|2118|2124|2118|1
1621953070000|2021-05-25 14:31:10|2157|2151|2157.1|2151.1|2157.4|2151.4|2156.9|2150.9|4
1621939250000|2021-05-25 10:40:50|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|1
1621953080000|2021-05-25 14:31:20|2156.9|2150.9|2156.8|2150.8|2157|2151|2156.8|2150.8|3
1621939320000|2021-05-25 10:42:00|2124.1|2118.1|2124.1|2118.1|2124.1|2118.1|2124.1|2118.1|1
1621953100000|2021-05-25 14:31:40|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|1
1621939350000|2021-05-25 10:42:30|2123.9|2117.9|2123.9|2117.9|2123.9|2117.9|2123.9|2117.9|1
1621953110000|2021-05-25 14:31:50|2156.5|2150.5|2155.5|2149.5|2156.5|2150.5|2155.5|2149.5|2
1621939430000|2021-05-25 10:43:50|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|1
1621953120000|2021-05-25 14:32:00|2155|2149|2154.9|2148.9|2155|2149|2154.9|2148.9|2
1621939440000|2021-05-25 10:44:00|2123.9|2117.9|2123.9|2117.9|2123.9|2117.9|2123.9|2117.9|1
1621953130000|2021-05-25 14:32:10|2154.8|2148.8|2154.5|2148.5|2154.8|2148.8|2154.5|2148.5|3
1621939470000|2021-05-25 10:44:30|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|1
1621953140000|2021-05-25 14:32:20|2154.3|2148.3|2154|2148|2154.3|2148.3|2154|2148|2
1621939490000|2021-05-25 10:44:50|2123.9|2117.9|2123.9|2117.9|2123.9|2117.9|2123.9|2117.9|1
1621953150000|2021-05-25 14:32:30|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|1
1621939510000|2021-05-25 10:45:10|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|1
1621953160000|2021-05-25 14:32:40|2154.5|2148.5|2155|2149|2155|2149|2154.5|2148.5|3
1621939630000|2021-05-25 10:47:10|2123.5|2117.5|2123.4|2117.4|2123.5|2117.5|2123.4|2117.4|2
1621953170000|2021-05-25 14:32:50|2154.8|2148.8|2155|2149|2155|2149|2154.8|2148.8|2
1621939660000|2021-05-25 10:47:40|2123.5|2117.5|2124.3|2118.3|2124.3|2118.3|2123.5|2117.5|4
1621953180000|2021-05-25 14:33:00|2154.5|2148.5|2154.3|2148.3|2154.5|2148.5|2154.3|2148.3|2
1621939670000|2021-05-25 10:47:50|2124|2118|2123.8|2117.8|2124|2118|2123.8|2117.8|2
1621953200000|2021-05-25 14:33:20|2154|2148|2153.9|2147.9|2154|2148|2153.9|2147.9|2
1621939680000|2021-05-25 10:48:00|2123.5|2117.5|2123.5|2117.5|2123.5|2117.5|2123.5|2117.5|1
1621953210000|2021-05-25 14:33:30|2154|2148|2154.6|2148.6|2154.6|2148.6|2154|2148|3
1621939700000|2021-05-25 10:48:20|2123|2117|2123|2117|2123|2117|2123|2117|1
1621953220000|2021-05-25 14:33:40|2154.3|2148.3|2154.3|2148.3|2154.5|2148.5|2154.3|2148.3|3
1621939710000|2021-05-25 10:48:30|2123.5|2117.5|2124|2118|2124|2118|2123.5|2117.5|2
1621953290000|2021-05-25 14:34:50|2154|2148|2154|2148|2154|2148|2154|2148|1
1621939750000|2021-05-25 10:49:10|2123.5|2117.5|2124.8|2118.8|2124.8|2118.8|2123.5|2117.5|6
1621953320000|2021-05-25 14:35:20|2153.8|2147.8|2153.8|2147.8|2153.8|2147.8|2153.8|2147.8|1
1621939780000|2021-05-25 10:49:40|2125|2119|2125|2119|2125|2119|2125|2119|1
1621953330000|2021-05-25 14:35:30|2153.5|2147.5|2151.4|2145.4|2153.5|2147.5|2151.4|2145.4|7
1621939790000|2021-05-25 10:49:50|2124.5|2118.5|2124.9|2118.9|2124.9|2118.9|2124.5|2118.5|2
1621953340000|2021-05-25 14:35:40|2151.5|2145.5|2151|2145|2151.5|2145.5|2151|2145|3
1621939830000|2021-05-25 10:50:30|2124.8|2118.8|2124.6|2118.6|2124.8|2118.8|2124.6|2118.6|2
1621953350000|2021-05-25 14:35:50|2150.8|2144.8|2151.4|2145.4|2151.9|2145.9|2150.8|2144.8|5
1621939840000|2021-05-25 10:50:40|2124.9|2118.9|2125|2119|2125|2119|2124.9|2118.9|2
1621953360000|2021-05-25 14:36:00|2151.6|2145.6|2151.8|2145.8|2151.8|2145.8|2151.6|2145.6|2
1621939860000|2021-05-25 10:51:00|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|1
1621953370000|2021-05-25 14:36:10|2151.9|2145.9|2151.4|2145.4|2151.9|2145.9|2151.4|2145.4|3
1621939870000|2021-05-25 10:51:10|2124.5|2118.5|2124.8|2118.8|2124.8|2118.8|2124.5|2118.5|2
1621953380000|2021-05-25 14:36:20|2151.1|2145.1|2151.4|2145.4|2151.4|2145.4|2150.8|2144.8|7
1621939880000|2021-05-25 10:51:20|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|1
1621953390000|2021-05-25 14:36:30|2151.3|2145.3|2150.8|2144.8|2151.3|2145.3|2150.8|2144.8|4
1621939910000|2021-05-25 10:51:50|2124.4|2118.4|2124.1|2118.1|2124.4|2118.4|2124.1|2118.1|2
1621953400000|2021-05-25 14:36:40|2151|2145|2151|2145|2151|2145|2151|2145|1
1621939920000|2021-05-25 10:52:00|2124.6|2118.6|2124.6|2118.6|2124.6|2118.6|2124.6|2118.6|1
1621953410000|2021-05-25 14:36:50|2151.3|2145.3|2149.9|2143.9|2151.4|2145.4|2149.9|2143.9|7
1621939940000|2021-05-25 10:52:20|2125|2119|2125.1|2119.1|2125.1|2119.1|2125|2119|2
1621953420000|2021-05-25 14:37:00|2149.8|2143.8|2149.4|2143.4|2149.8|2143.8|2149.4|2143.4|2
1621939950000|2021-05-25 10:52:30|2125.3|2119.3|2125.3|2119.3|2125.3|2119.3|2125.3|2119.3|1
1621953440000|2021-05-25 14:37:20|2149.3|2143.3|2149.1|2143.1|2149.3|2143.3|2149.1|2143.1|2
1621939980000|2021-05-25 10:53:00|2125.6|2119.6|2125.3|2119.3|2125.6|2119.6|2125.3|2119.3|2
1621953460000|2021-05-25 14:37:40|2149|2143|2147.5|2141.5|2149|2143|2147.5|2141.5|3
1621940010000|2021-05-25 10:53:30|2125.1|2119.1|2125.1|2119.1|2125.1|2119.1|2125.1|2119.1|1
1621953490000|2021-05-25 14:38:10|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|1
1621940030000|2021-05-25 10:53:50|2125.3|2119.3|2125.3|2119.3|2125.3|2119.3|2125.3|2119.3|1
1621953530000|2021-05-25 14:38:50|2147.4|2141.4|2146.8|2140.8|2147.4|2141.4|2146.6|2140.6|3
1621940060000|2021-05-25 10:54:20|2125.4|2119.4|2125.5|2119.5|2125.5|2119.5|2125.4|2119.4|2
1621953550000|2021-05-25 14:39:10|2147.1|2141.1|2148|2142|2148|2142|2147.1|2141.1|4
1621940070000|2021-05-25 10:54:30|2125.4|2119.4|2125.1|2119.1|2125.4|2119.4|2125.1|2119.1|2
1621953560000|2021-05-25 14:39:20|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|1
1621940090000|2021-05-25 10:54:50|2125|2119|2124.8|2118.8|2125|2119|2124.8|2118.8|3
1621953580000|2021-05-25 14:39:40|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|1
1621940110000|2021-05-25 10:55:10|2124.5|2118.5|2124.5|2118.5|2125|2119|2124.5|2118.5|3
1621953590000|2021-05-25 14:39:50|2147.4|2141.4|2147.8|2141.8|2147.8|2141.8|2147.4|2141.4|3
1621940150000|2021-05-25 10:55:50|2124.4|2118.4|2124.4|2118.4|2124.4|2118.4|2124.4|2118.4|1
1621953600000|2021-05-25 14:40:00|2148|2142|2148|2142|2148|2142|2148|2142|1
1621940160000|2021-05-25 10:56:00|2124.3|2118.3|2123.5|2117.5|2124.3|2118.3|2123.5|2117.5|2
1621953610000|2021-05-25 14:40:10|2147.8|2141.8|2147.4|2141.4|2147.8|2141.8|2147.4|2141.4|3
1621940200000|2021-05-25 10:56:40|2123.4|2117.4|2122.8|2116.8|2123.4|2117.4|2122.8|2116.8|2
1621953630000|2021-05-25 14:40:30|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|1
1621940220000|2021-05-25 10:57:00|2123|2117|2123.3|2117.3|2123.3|2117.3|2123|2117|2
1621953650000|2021-05-25 14:40:50|2146.9|2140.9|2146.8|2140.8|2146.9|2140.9|2146.1|2140.1|3
1621940230000|2021-05-25 10:57:10|2122.8|2116.8|2122.8|2116.8|2122.8|2116.8|2122.8|2116.8|1
1621953660000|2021-05-25 14:41:00|2147.4|2141.4|2147.5|2141.5|2147.5|2141.5|2147.4|2141.4|2
1621940250000|2021-05-25 10:57:30|2123.3|2117.3|2122.8|2116.8|2123.3|2117.3|2122.8|2116.8|2
1621953670000|2021-05-25 14:41:10|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|1
1621940260000|2021-05-25 10:57:40|2123.3|2117.3|2123.3|2117.3|2123.3|2117.3|2123.3|2117.3|1
1621953680000|2021-05-25 14:41:20|2147.6|2141.6|2147.6|2141.6|2147.6|2141.6|2147.6|2141.6|1
1621940270000|2021-05-25 10:57:50|2122.8|2116.8|2122.8|2116.8|2122.8|2116.8|2122.8|2116.8|1
1621953700000|2021-05-25 14:41:40|2147.3|2141.3|2147|2141|2147.3|2141.3|2147|2141|2
1621940320000|2021-05-25 10:58:40|2122.3|2116.3|2121.3|2115.3|2122.3|2116.3|2121.3|2115.3|3
1621953730000|2021-05-25 14:42:10|2146.5|2140.5|2146.9|2140.9|2146.9|2140.9|2146.5|2140.5|3
1621940360000|2021-05-25 10:59:20|2120.9|2114.9|2122|2116|2122|2116|2120.9|2114.9|4
1621953740000|2021-05-25 14:42:20|2146.8|2140.8|2146.5|2140.5|2146.8|2140.8|2146.5|2140.5|2
1621940400000|2021-05-25 11:00:00|2121.8|2115.8|2121.8|2115.8|2121.8|2115.8|2121.8|2115.8|1
1621953770000|2021-05-25 14:42:50|2146.3|2140.3|2146|2140|2146.3|2140.3|2146|2140|2
1621940420000|2021-05-25 11:00:20|2121.9|2115.9|2121.9|2115.9|2121.9|2115.9|2121.9|2115.9|1
1621953800000|2021-05-25 14:43:20|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|1
1621940490000|2021-05-25 11:01:30|2121.6|2115.6|2121.5|2115.5|2121.6|2115.6|2121.4|2115.4|3
1621953810000|2021-05-25 14:43:30|2146.3|2140.3|2147|2141|2147|2141|2146.3|2140.3|6
1621940500000|2021-05-25 11:01:40|2121.8|2115.8|2122|2116|2122|2116|2121.8|2115.8|2
1621953840000|2021-05-25 14:44:00|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|1
1621940510000|2021-05-25 11:01:50|2122.3|2116.3|2122.3|2116.3|2122.3|2116.3|2122.3|2116.3|1
1621953850000|2021-05-25 14:44:10|2148|2142|2149.5|2143.5|2150.1|2144.1|2148|2142|6
1621940560000|2021-05-25 11:02:40|2122.4|2116.4|2122.5|2116.5|2122.5|2116.5|2122.4|2116.4|2
1621953860000|2021-05-25 14:44:20|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|1
1621940590000|2021-05-25 11:03:10|2122.8|2116.8|2122.8|2116.8|2122.8|2116.8|2122.8|2116.8|1
1621953870000|2021-05-25 14:44:30|2150.1|2144.1|2150|2144|2150.1|2144.1|2150|2144|2
1621940600000|2021-05-25 11:03:20|2123|2117|2123|2117|2123|2117|2123|2117|1
1621953880000|2021-05-25 14:44:40|2149.8|2143.8|2149.5|2143.5|2149.8|2143.8|2149.5|2143.5|2
1621940790000|2021-05-25 11:06:30|2123.1|2117.1|2123.5|2117.5|2123.5|2117.5|2123.1|2117.1|2
1621953920000|2021-05-25 14:45:20|2149.8|2143.8|2150.4|2144.4|2150.4|2144.4|2149.8|2143.8|3
1621940810000|2021-05-25 11:06:50|2123.6|2117.6|2123.6|2117.6|2123.6|2117.6|2123.6|2117.6|1
1621953970000|2021-05-25 14:46:10|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|1
1621940840000|2021-05-25 11:07:20|2123.8|2117.8|2123.5|2117.5|2123.8|2117.8|2123.5|2117.5|2
1621953990000|2021-05-25 14:46:30|2150|2144|2150|2144|2150|2144|2150|2144|1
1621940850000|2021-05-25 11:07:30|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|1
1621954000000|2021-05-25 14:46:40|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|1
1621940870000|2021-05-25 11:07:50|2123.5|2117.5|2123.8|2117.8|2123.8|2117.8|2123.3|2117.3|4
1621954010000|2021-05-25 14:46:50|2149.5|2143.5|2150|2144|2150|2144|2149.5|2143.5|2
1621940910000|2021-05-25 11:08:30|2124|2118|2127.6|2121.6|2127.6|2121.6|2124|2118|3
1621954030000|2021-05-25 14:47:10|2150.1|2144.1|2150.5|2144.5|2150.5|2144.5|2150.1|2144.1|2
1621940920000|2021-05-25 11:08:40|2127.9|2121.9|2127.9|2121.9|2127.9|2121.9|2127.9|2121.9|1
1621954050000|2021-05-25 14:47:30|2150.4|2144.4|2150.4|2144.4|2150.4|2144.4|2150.4|2144.4|1
1621940970000|2021-05-25 11:09:30|2128|2122|2128|2122|2128|2122|2128|2122|1
1621954090000|2021-05-25 14:48:10|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|1
1621941160000|2021-05-25 11:12:40|2128.5|2122.5|2130|2124|2130|2124|2128.5|2122.5|2
1621954110000|2021-05-25 14:48:30|2150.4|2144.4|2150.4|2144.4|2150.4|2144.4|2150.4|2144.4|1
1621941170000|2021-05-25 11:12:50|2130.1|2124.1|2130.1|2124.1|2130.1|2124.1|2130.1|2124.1|1
1621954150000|2021-05-25 14:49:10|2150.3|2144.3|2150.9|2144.9|2150.9|2144.9|2150.3|2144.3|3
1621941190000|2021-05-25 11:13:10|2130.4|2124.4|2130.4|2124.4|2130.4|2124.4|2130.4|2124.4|1
1621954160000|2021-05-25 14:49:20|2151|2145|2152.8|2146.8|2152.8|2146.8|2151|2145|2
1621941200000|2021-05-25 11:13:20|2130.1|2124.1|2129.5|2123.5|2130.1|2124.1|2129.5|2123.5|4
1621954170000|2021-05-25 14:49:30|2152.5|2146.5|2152|2146|2152.5|2146.5|2152|2146|2
1621941260000|2021-05-25 11:14:20|2129.6|2123.6|2129.6|2123.6|2129.6|2123.6|2129.6|2123.6|1
1621954210000|2021-05-25 14:50:10|2151.8|2145.8|2151.3|2145.3|2151.8|2145.8|2151.3|2145.3|2
1621941310000|2021-05-25 11:15:10|2129.5|2123.5|2129.5|2123.5|2129.5|2123.5|2129|2123|3
1621954240000|2021-05-25 14:50:40|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|1
1621941330000|2021-05-25 11:15:30|2128.8|2122.8|2128.5|2122.5|2128.8|2122.8|2128.5|2122.5|2
1621954250000|2021-05-25 14:50:50|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|1
1621941360000|2021-05-25 11:16:00|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|1
1621954260000|2021-05-25 14:51:00|2151.1|2145.1|2151.1|2145.1|2151.1|2145.1|2151.1|2145.1|1
1621941370000|2021-05-25 11:16:10|2128.4|2122.4|2127.9|2121.9|2128.4|2122.4|2127.9|2121.9|2
1621954270000|2021-05-25 14:51:10|2151|2145|2151|2145|2151|2145|2151|2145|1
1621941480000|2021-05-25 11:18:00|2128|2122|2128|2122|2128|2122|2128|2122|1
1621954310000|2021-05-25 14:51:50|2150.8|2144.8|2150.1|2144.1|2150.8|2144.8|2150.1|2144.1|2
1621941490000|2021-05-25 11:18:10|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|1
1621954340000|2021-05-25 14:52:20|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|1
1621941510000|2021-05-25 11:18:30|2128.8|2122.8|2129.9|2123.9|2129.9|2123.9|2128.8|2122.8|2
1621954370000|2021-05-25 14:52:50|2150|2144|2149.1|2143.1|2150|2144|2149.1|2143.1|3
1621941530000|2021-05-25 11:18:50|2130|2124|2130.8|2124.8|2130.8|2124.8|2130|2124|2
1621954380000|2021-05-25 14:53:00|2148.8|2142.8|2148.9|2142.9|2148.9|2142.9|2148.8|2142.8|2
1621941540000|2021-05-25 11:19:00|2130.6|2124.6|2130.3|2124.3|2130.6|2124.6|2129.6|2123.6|6
1621954390000|2021-05-25 14:53:10|2148.6|2142.6|2148.5|2142.5|2148.6|2142.6|2148.5|2142.5|2
1621954410000|2021-05-25 14:53:30|2148.3|2142.3|2147.8|2141.8|2148.3|2142.3|2147.8|2141.8|3
1621941610000|2021-05-25 11:20:10|2131.1|2125.1|2131.8|2125.8|2131.8|2125.8|2131.1|2125.1|2
1621954420000|2021-05-25 14:53:40|2147.6|2141.6|2148.3|2142.3|2148.3|2142.3|2147.6|2141.6|3
1621941630000|2021-05-25 11:20:30|2131.5|2125.5|2131.3|2125.3|2131.8|2125.8|2131.3|2125.3|3
1621954440000|2021-05-25 14:54:00|2148.5|2142.5|2149.5|2143.5|2149.5|2143.5|2148.5|2142.5|3
1621941650000|2021-05-25 11:20:50|2130.9|2124.9|2131|2125|2131|2125|2130.9|2124.9|2
1621954450000|2021-05-25 14:54:10|2149|2143|2149|2143|2149|2143|2149|2143|1
1621941680000|2021-05-25 11:21:20|2132|2126|2132|2126|2132|2126|2132|2126|1
1621954470000|2021-05-25 14:54:30|2149.1|2143.1|2149.4|2143.4|2149.4|2143.4|2149.1|2143.1|3
1621941740000|2021-05-25 11:22:20|2132.3|2126.3|2132.5|2126.5|2132.5|2126.5|2132.3|2126.3|2
1621954490000|2021-05-25 14:54:50|2148.6|2142.6|2148.6|2142.6|2148.6|2142.6|2148.6|2142.6|1
1621941760000|2021-05-25 11:22:40|2133.3|2127.3|2133.9|2127.9|2133.9|2127.9|2133.3|2127.3|2
1621941770000|2021-05-25 11:22:50|2133.8|2127.8|2133.5|2127.5|2133.8|2127.8|2133.5|2127.5|2
1621954500000|2021-05-25 14:55:00|2148.8|2142.8|2148.6|2142.6|2148.8|2142.8|2148.6|2142.6|2
1621941820000|2021-05-25 11:23:40|2132.9|2126.9|2133.3|2127.3|2133.3|2127.3|2132.9|2126.9|2
1621954510000|2021-05-25 14:55:10|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|1
1621941840000|2021-05-25 11:24:00|2133.5|2127.5|2133.8|2127.8|2133.8|2127.8|2133.5|2127.5|2
1621954520000|2021-05-25 14:55:20|2148.4|2142.4|2147.8|2141.8|2148.4|2142.4|2147.8|2141.8|2
1621941890000|2021-05-25 11:24:50|2134|2128|2134.5|2128.5|2134.5|2128.5|2134|2128|2
1621954530000|2021-05-25 14:55:30|2148|2142|2148.1|2142.1|2148.1|2142.1|2148|2142|2
1621941900000|2021-05-25 11:25:00|2135|2129|2135|2129|2135|2129|2135|2129|1
1621954540000|2021-05-25 14:55:40|2148.3|2142.3|2148.4|2142.4|2148.5|2142.5|2148.3|2142.3|4
1621941930000|2021-05-25 11:25:30|2134.8|2128.8|2134.8|2128.8|2134.8|2128.8|2134.8|2128.8|1
1621954550000|2021-05-25 14:55:50|2148.5|2142.5|2148.3|2142.3|2148.6|2142.6|2148.3|2142.3|6
1621941940000|2021-05-25 11:25:40|2135|2129|2134.8|2128.8|2135|2129|2134.8|2128.8|2
1621954560000|2021-05-25 14:56:00|2148.4|2142.4|2150.8|2144.8|2150.8|2144.8|2148.4|2142.4|8
1621941950000|2021-05-25 11:25:50|2134.5|2128.5|2134.9|2128.9|2134.9|2128.9|2134.4|2128.4|3
1621954570000|2021-05-25 14:56:10|2151|2145|2153|2147|2153.8|2147.8|2151|2145|12
1621942000000|2021-05-25 11:26:40|2135|2129|2135.3|2129.3|2135.3|2129.3|2135|2129|4
1621954580000|2021-05-25 14:56:20|2152.9|2146.9|2153.5|2147.5|2153.8|2147.8|2152.6|2146.6|8
1621942020000|2021-05-25 11:27:00|2135|2129|2135.3|2129.3|2135.3|2129.3|2135|2129|2
1621954590000|2021-05-25 14:56:30|2154|2148|2153.3|2147.3|2154|2148|2153.3|2147.3|2
1621942050000|2021-05-25 11:27:30|2134|2128|2135.1|2129.1|2135.1|2129.1|2133.5|2127.5|3
1621954600000|2021-05-25 14:56:40|2153|2147|2154.9|2148.9|2154.9|2148.9|2153|2147|12
1621942080000|2021-05-25 11:28:00|2134.8|2128.8|2134.8|2128.8|2134.8|2128.8|2134.8|2128.8|1
1621954620000|2021-05-25 14:57:00|2155.3|2149.3|2155.4|2149.4|2155.6|2149.6|2155.3|2149.3|5
1621942090000|2021-05-25 11:28:10|2135|2129|2135|2129|2135|2129|2135|2129|1
1621954630000|2021-05-25 14:57:10|2155|2149|2154.5|2148.5|2155|2149|2154.5|2148.5|6
1621942110000|2021-05-25 11:28:30|2134.8|2128.8|2134.8|2128.8|2134.8|2128.8|2134.8|2128.8|1
1621954640000|2021-05-25 14:57:20|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|1
1621942190000|2021-05-25 11:29:50|2134.9|2128.9|2134.9|2128.9|2134.9|2128.9|2134.9|2128.9|1
1621954650000|2021-05-25 14:57:30|2155|2149|2155.3|2149.3|2155.3|2149.3|2155|2149|2
1621942200000|2021-05-25 11:30:00|2135.1|2129.1|2136.5|2130.5|2136.5|2130.5|2135.1|2129.1|4
1621954660000|2021-05-25 14:57:40|2155.1|2149.1|2154.5|2148.5|2155.1|2149.1|2154.4|2148.4|4
1621942230000|2021-05-25 11:30:30|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|1
1621954670000|2021-05-25 14:57:50|2154.8|2148.8|2154.9|2148.9|2155.3|2149.3|2154.8|2148.8|3
1621942250000|2021-05-25 11:30:50|2137|2131|2136.9|2130.9|2137|2131|2136.9|2130.9|2
1621954690000|2021-05-25 14:58:10|2154.8|2148.8|2154.5|2148.5|2154.8|2148.8|2154.5|2148.5|2
1621942260000|2021-05-25 11:31:00|2136.4|2130.4|2135.8|2129.8|2136.4|2130.4|2135.8|2129.8|3
1621954700000|2021-05-25 14:58:20|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|1
1621942280000|2021-05-25 11:31:20|2136|2130|2136|2130|2136|2130|2136|2130|1
1621954710000|2021-05-25 14:58:30|2154.5|2148.5|2154.8|2148.8|2154.8|2148.8|2154.5|2148.5|2
1621942290000|2021-05-25 11:31:30|2135.8|2129.8|2135.6|2129.6|2135.8|2129.8|2135.6|2129.6|2
1621954730000|2021-05-25 14:58:50|2154.5|2148.5|2154.5|2148.5|2154.8|2148.8|2154.3|2148.3|6
1621942300000|2021-05-25 11:31:40|2135.5|2129.5|2135.5|2129.5|2135.5|2129.5|2135.5|2129.5|1
1621954740000|2021-05-25 14:59:00|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|1
1621942310000|2021-05-25 11:31:50|2135.8|2129.8|2136.4|2130.4|2136.4|2130.4|2135.8|2129.8|2
1621954750000|2021-05-25 14:59:10|2154|2148|2154.5|2148.5|2154.5|2148.5|2154|2148|7
1621942340000|2021-05-25 11:32:20|2136.3|2130.3|2135.8|2129.8|2136.3|2130.3|2135.8|2129.8|2
1621954770000|2021-05-25 14:59:30|2154.8|2148.8|2154.5|2148.5|2154.8|2148.8|2154.5|2148.5|2
1621942350000|2021-05-25 11:32:30|2136|2130|2136.5|2130.5|2136.5|2130.5|2136|2130|2
1621954790000|2021-05-25 14:59:50|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|1
1621942360000|2021-05-25 11:32:40|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|1
1621954800000|2021-05-25 15:00:00|2155|2149|2155.3|2149.3|2156.6|2150.6|2155|2149|4
1621942380000|2021-05-25 11:33:00|2137|2131|2137|2131|2137|2131|2137|2131|1
1621954820000|2021-05-25 15:00:20|2155.8|2149.8|2157.4|2151.4|2157.4|2151.4|2155.3|2149.3|7
1621942400000|2021-05-25 11:33:20|2137.3|2131.3|2137.5|2131.5|2137.5|2131.5|2137.3|2131.3|2
1621954830000|2021-05-25 15:00:30|2156.8|2150.8|2156|2150|2156.8|2150.8|2156|2150|2
1621942440000|2021-05-25 11:34:00|2137.3|2131.3|2137|2131|2137.3|2131.3|2137|2131|2
1621954840000|2021-05-25 15:00:40|2155.8|2149.8|2155.8|2149.8|2156|2150|2155.8|2149.8|3
1621942450000|2021-05-25 11:34:10|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|1
1621954870000|2021-05-25 15:01:10|2156|2150|2155.8|2149.8|2156|2150|2155.8|2149.8|2
1621942460000|2021-05-25 11:34:20|2137|2131|2137|2131|2137|2131|2137|2131|1
1621954900000|2021-05-25 15:01:40|2156|2150|2156.4|2150.4|2156.4|2150.4|2156|2150|5
1621942470000|2021-05-25 11:34:30|2137.1|2131.1|2137|2131|2137.1|2131.1|2137|2131|2
1621954910000|2021-05-25 15:01:50|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|1
1621942480000|2021-05-25 11:34:40|2136.8|2130.8|2136.5|2130.5|2136.8|2130.8|2136.5|2130.5|2
1621954920000|2021-05-25 15:02:00|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|1
1621942520000|2021-05-25 11:35:20|2136.6|2130.6|2137.4|2131.4|2137.4|2131.4|2136.6|2130.6|4
1621954930000|2021-05-25 15:02:10|2157|2151|2158.5|2152.5|2158.5|2152.5|2157|2151|5
1621942600000|2021-05-25 11:36:40|2137.5|2131.5|2139.1|2133.1|2139.1|2133.1|2137.5|2131.5|2
1621954940000|2021-05-25 15:02:20|2158.6|2152.6|2159|2153|2159|2153|2158.6|2152.6|2
1621942610000|2021-05-25 11:36:50|2139|2133|2139.1|2133.1|2139.1|2133.1|2139|2133|2
1621954950000|2021-05-25 15:02:30|2159.3|2153.3|2159.6|2153.6|2159.6|2153.6|2159.3|2153.3|3
1621942620000|2021-05-25 11:37:00|2139|2133|2139|2133|2139|2133|2139|2133|1
1621954970000|2021-05-25 15:02:50|2159.5|2153.5|2159.3|2153.3|2159.5|2153.5|2159.3|2153.3|2
1621942650000|2021-05-25 11:37:30|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|1
1621954980000|2021-05-25 15:03:00|2159.5|2153.5|2160.8|2154.8|2160.8|2154.8|2159.5|2153.5|4
1621942660000|2021-05-25 11:37:40|2139.4|2133.4|2140.3|2134.3|2140.3|2134.3|2139.4|2133.4|3
1621954990000|2021-05-25 15:03:10|2160.5|2154.5|2160.3|2154.3|2160.5|2154.5|2159.8|2153.8|4
1621942670000|2021-05-25 11:37:50|2140.5|2134.5|2140.5|2134.5|2140.5|2134.5|2140.5|2134.5|1
1621955000000|2021-05-25 15:03:20|2160.4|2154.4|2161|2155|2161.3|2155.3|2160.3|2154.3|6
1621942730000|2021-05-25 11:38:50|2140.3|2134.3|2139.9|2133.9|2140.3|2134.3|2139.9|2133.9|2
1621955010000|2021-05-25 15:03:30|2160.9|2154.9|2160.8|2154.8|2160.9|2154.9|2160.4|2154.4|4
1621942760000|2021-05-25 11:39:20|2139.8|2133.8|2140.5|2134.5|2140.5|2134.5|2139.8|2133.8|3
1621955020000|2021-05-25 15:03:40|2160.6|2154.6|2160.4|2154.4|2160.6|2154.6|2160.4|2154.4|2
1621942770000|2021-05-25 11:39:30|2141.3|2135.3|2141.5|2135.5|2141.8|2135.8|2141.3|2135.3|4
1621955030000|2021-05-25 15:03:50|2161|2155|2161.1|2155.1|2161.9|2155.9|2160.5|2154.5|7
1621942790000|2021-05-25 11:39:50|2142.1|2136.1|2140.6|2134.6|2142.1|2136.1|2140.6|2134.6|4
1621955040000|2021-05-25 15:04:00|2161|2155|2160.6|2154.6|2161|2155|2160.6|2154.6|5
1621942800000|2021-05-25 11:40:00|2140.5|2134.5|2140.4|2134.4|2140.5|2134.5|2140.4|2134.4|2
1621955050000|2021-05-25 15:04:10|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.3|2154.3|3
1621942840000|2021-05-25 11:40:40|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|1
1621955090000|2021-05-25 15:04:50|2160.3|2154.3|2160.4|2154.4|2160.4|2154.4|2160.3|2154.3|2
1621942880000|2021-05-25 11:41:20|2140|2134|2139.9|2133.9|2140|2134|2139.9|2133.9|2
1621942910000|2021-05-25 11:41:50|2139.6|2133.6|2139.5|2133.5|2139.6|2133.6|2139.5|2133.5|2
1621955110000|2021-05-25 15:05:10|2160.1|2154.1|2160.1|2154.1|2160.5|2154.5|2159.6|2153.6|5
1621942920000|2021-05-25 11:42:00|2139.4|2133.4|2139.6|2133.6|2139.6|2133.6|2139.4|2133.4|2
1621955120000|2021-05-25 15:05:20|2159.9|2153.9|2159.1|2153.1|2159.9|2153.9|2157.3|2151.3|12
1621942940000|2021-05-25 11:42:20|2140|2134|2140.5|2134.5|2140.5|2134.5|2140|2134|3
1621955130000|2021-05-25 15:05:30|2160.1|2154.1|2159.3|2153.3|2160.1|2154.1|2159.3|2153.3|4
1621942960000|2021-05-25 11:42:40|2141|2135|2141|2135|2141|2135|2141|2135|1
1621955140000|2021-05-25 15:05:40|2159|2153|2159.1|2153.1|2159.1|2153.1|2158.8|2152.8|4
1621943000000|2021-05-25 11:43:20|2141.8|2135.8|2142|2136|2142.3|2136.3|2141.8|2135.8|3
1621955160000|2021-05-25 15:06:00|2159|2153|2158.9|2152.9|2159|2153|2158.9|2152.9|2
1621943010000|2021-05-25 11:43:30|2142.5|2136.5|2143.3|2137.3|2143.8|2137.8|2142.3|2136.3|7
1621955190000|2021-05-25 15:06:30|2160.8|2154.8|2159.1|2153.1|2160.8|2154.8|2159.1|2153.1|2
1621943030000|2021-05-25 11:43:50|2143.1|2137.1|2143|2137|2143.1|2137.1|2143|2137|2
1621955200000|2021-05-25 15:06:40|2159.3|2153.3|2159|2153|2159.4|2153.4|2158.9|2152.9|7
1621943040000|2021-05-25 11:44:00|2142.9|2136.9|2143|2137|2143|2137|2142.9|2136.9|2
1621955260000|2021-05-25 15:07:40|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|1
1621943050000|2021-05-25 11:44:10|2142.9|2136.9|2142.6|2136.6|2142.9|2136.9|2142.6|2136.6|2
1621955270000|2021-05-25 15:07:50|2161|2155|2160.5|2154.5|2161|2155|2160.5|2154.5|3
1621943070000|2021-05-25 11:44:30|2142.4|2136.4|2141.8|2135.8|2142.4|2136.4|2141.5|2135.5|6
1621955340000|2021-05-25 15:09:00|2160.8|2154.8|2161.3|2155.3|2161.4|2155.4|2160.8|2154.8|3
1621943080000|2021-05-25 11:44:40|2141.5|2135.5|2141.5|2135.5|2142.1|2136.1|2141.5|2135.5|3
1621955350000|2021-05-25 15:09:10|2161|2155|2161.4|2155.4|2161.8|2155.8|2161|2155|5
1621943090000|2021-05-25 11:44:50|2141.6|2135.6|2141|2135|2141.6|2135.6|2141|2135|3
1621955370000|2021-05-25 15:09:30|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|1
1621943100000|2021-05-25 11:45:00|2141.3|2135.3|2143.5|2137.5|2143.5|2137.5|2141|2135|9
1621955380000|2021-05-25 15:09:40|2161.8|2155.8|2161.9|2155.9|2161.9|2155.9|2161.8|2155.8|2
1621943110000|2021-05-25 11:45:10|2143.3|2137.3|2145.3|2139.3|2145.3|2139.3|2142.3|2136.3|9
1621955390000|2021-05-25 15:09:50|2161.8|2155.8|2161.3|2155.3|2161.8|2155.8|2161.3|2155.3|3
1621943120000|2021-05-25 11:45:20|2144.8|2138.8|2145.1|2139.1|2145.1|2139.1|2144.8|2138.8|4
1621955400000|2021-05-25 15:10:00|2160.9|2154.9|2161|2155|2161.5|2155.5|2160.9|2154.9|4
1621943130000|2021-05-25 11:45:30|2147.4|2141.4|2147.3|2141.3|2147.8|2141.8|2147.3|2141.3|6
1621955420000|2021-05-25 15:10:20|2160.9|2154.9|2161|2155|2161|2155|2160.8|2154.8|3
1621943140000|2021-05-25 11:45:40|2147.1|2141.1|2149|2143|2149.5|2143.5|2147.1|2141.1|9
1621955430000|2021-05-25 15:10:30|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|1
1621943150000|2021-05-25 11:45:50|2149.1|2143.1|2150.3|2144.3|2150.3|2144.3|2149.1|2143.1|7
1621955500000|2021-05-25 15:11:40|2161.5|2155.5|2162.3|2156.3|2162.3|2156.3|2161.5|2155.5|4
1621943160000|2021-05-25 11:46:00|2150.4|2144.4|2149.6|2143.6|2150.4|2144.4|2149.5|2143.5|7
1621955510000|2021-05-25 15:11:50|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|1
1621943170000|2021-05-25 11:46:10|2149.9|2143.9|2151.4|2145.4|2151.4|2145.4|2149.9|2143.9|5
1621955520000|2021-05-25 15:12:00|2162.3|2156.3|2161.3|2155.3|2162.3|2156.3|2161.3|2155.3|5
1621943180000|2021-05-25 11:46:20|2151.8|2145.8|2150.6|2144.6|2151.8|2145.8|2150.5|2144.5|7
1621955540000|2021-05-25 15:12:20|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|1
1621943200000|2021-05-25 11:46:40|2150.4|2144.4|2149.8|2143.8|2150.4|2144.4|2149.8|2143.8|4
1621955550000|2021-05-25 15:12:30|2161|2155|2161.3|2155.3|2161.4|2155.4|2161|2155|4
1621943210000|2021-05-25 11:46:50|2149.6|2143.6|2148.5|2142.5|2149.6|2143.6|2148.5|2142.5|5
1621955640000|2021-05-25 15:14:00|2161|2155|2161|2155|2161|2155|2161|2155|1
1621943220000|2021-05-25 11:47:00|2148.6|2142.6|2149.4|2143.4|2149.4|2143.4|2148.6|2142.6|3
1621955650000|2021-05-25 15:14:10|2161.1|2155.1|2160.9|2154.9|2161.8|2155.8|2160.9|2154.9|5
1621943240000|2021-05-25 11:47:20|2149.5|2143.5|2149.8|2143.8|2150.3|2144.3|2149.5|2143.5|8
1621955660000|2021-05-25 15:14:20|2160.8|2154.8|2159.5|2153.5|2160.8|2154.8|2159.5|2153.5|4
1621943250000|2021-05-25 11:47:30|2149.5|2143.5|2149.4|2143.4|2149.5|2143.5|2149.4|2143.4|2
1621955670000|2021-05-25 15:14:30|2159.8|2153.8|2159.1|2153.1|2159.8|2153.8|2159.1|2153.1|3
1621943260000|2021-05-25 11:47:40|2148.9|2142.9|2147.5|2141.5|2148.9|2142.9|2147.5|2141.5|3
1621955680000|2021-05-25 15:14:40|2159|2153|2159|2153|2159|2153|2159|2153|1
1621943270000|2021-05-25 11:47:50|2148.3|2142.3|2147.8|2141.8|2148.3|2142.3|2147.8|2141.8|4
1621955690000|2021-05-25 15:14:50|2158.8|2152.8|2158.3|2152.3|2158.8|2152.8|2157.5|2151.5|8
1621943280000|2021-05-25 11:48:00|2148|2142|2148|2142|2148|2142|2147.8|2141.8|3
1621943290000|2021-05-25 11:48:10|2148.3|2142.3|2147.1|2141.1|2148.3|2142.3|2147.1|2141.1|4
1621955700000|2021-05-25 15:15:00|2158|2152|2159.3|2153.3|2159.3|2153.3|2157.8|2151.8|5
1621943300000|2021-05-25 11:48:20|2147|2141|2148|2142|2148|2142|2146|2140|6
1621955710000|2021-05-25 15:15:10|2159.4|2153.4|2160.3|2154.3|2160.3|2154.3|2159.4|2153.4|7
1621943320000|2021-05-25 11:48:40|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|1
1621955720000|2021-05-25 15:15:20|2160.5|2154.5|2162.1|2156.1|2162.1|2156.1|2160.5|2154.5|11
1621943330000|2021-05-25 11:48:50|2149.1|2143.1|2149.1|2143.1|2149.1|2143.1|2149.1|2143.1|1
1621955730000|2021-05-25 15:15:30|2162.3|2156.3|2162.1|2156.1|2162.3|2156.3|2161.9|2155.9|4
1621943340000|2021-05-25 11:49:00|2148.8|2142.8|2147.5|2141.5|2148.8|2142.8|2147.1|2141.1|6
1621955740000|2021-05-25 15:15:40|2162.3|2156.3|2162.1|2156.1|2162.3|2156.3|2162.1|2156.1|2
1621943350000|2021-05-25 11:49:10|2147.8|2141.8|2147.9|2141.9|2147.9|2141.9|2147.8|2141.8|2
1621955750000|2021-05-25 15:15:50|2161.9|2155.9|2160.3|2154.3|2161.9|2155.9|2160.3|2154.3|9
1621943360000|2021-05-25 11:49:20|2147.8|2141.8|2148.1|2142.1|2148.3|2142.3|2147.8|2141.8|3
1621955760000|2021-05-25 15:16:00|2160|2154|2159.8|2153.8|2160|2154|2159.4|2153.4|5
1621943370000|2021-05-25 11:49:30|2148.5|2142.5|2149|2143|2149|2143|2148.5|2142.5|4
1621955770000|2021-05-25 15:16:10|2160|2154|2159.8|2153.8|2160|2154|2159.8|2153.8|2
1621943380000|2021-05-25 11:49:40|2149.3|2143.3|2149.1|2143.1|2149.3|2143.3|2149|2143|4
1621955780000|2021-05-25 15:16:20|2159.5|2153.5|2158.8|2152.8|2159.5|2153.5|2158.8|2152.8|4
1621943390000|2021-05-25 11:49:50|2148.9|2142.9|2148.8|2142.8|2149.1|2143.1|2148.8|2142.8|4
1621955790000|2021-05-25 15:16:30|2159|2153|2158.4|2152.4|2159|2153|2158.4|2152.4|5
1621943400000|2021-05-25 11:50:00|2148.6|2142.6|2147.6|2141.6|2148.6|2142.6|2147.6|2141.6|2
1621955800000|2021-05-25 15:16:40|2158.3|2152.3|2159|2153|2159|2153|2157.9|2151.9|7
1621943410000|2021-05-25 11:50:10|2147.5|2141.5|2147.4|2141.4|2147.6|2141.6|2147.4|2141.4|4
1621955810000|2021-05-25 15:16:50|2159.3|2153.3|2159.8|2153.8|2159.8|2153.8|2159.3|2153.3|2
1621943420000|2021-05-25 11:50:20|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|1
1621943430000|2021-05-25 11:50:30|2147.4|2141.4|2146.9|2140.9|2147.4|2141.4|2146.9|2140.9|3
1621955830000|2021-05-25 15:17:10|2160|2154|2160|2154|2160.3|2154.3|2160|2154|3
1621943440000|2021-05-25 11:50:40|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|2147|2141|3
1621955840000|2021-05-25 15:17:20|2159.5|2153.5|2160.5|2154.5|2160.5|2154.5|2159.5|2153.5|6
1621943450000|2021-05-25 11:50:50|2147|2141|2147.1|2141.1|2147.1|2141.1|2147|2141|2
1621955850000|2021-05-25 15:17:30|2160.6|2154.6|2160.5|2154.5|2160.8|2154.8|2160.5|2154.5|3
1621943470000|2021-05-25 11:51:10|2147|2141|2146|2140|2147.1|2141.1|2146|2140|3
1621955860000|2021-05-25 15:17:40|2160.6|2154.6|2160.5|2154.5|2160.6|2154.6|2160.5|2154.5|2
1621943490000|2021-05-25 11:51:30|2146.6|2140.6|2146.8|2140.8|2146.8|2140.8|2146.3|2140.3|4
1621955880000|2021-05-25 15:18:00|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1621943510000|2021-05-25 11:51:50|2147|2141|2147.1|2141.1|2147.3|2141.3|2147|2141|3
1621955890000|2021-05-25 15:18:10|2160.5|2154.5|2159.6|2153.6|2160.5|2154.5|2158.9|2152.9|9
1621943540000|2021-05-25 11:52:20|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|1
1621955900000|2021-05-25 15:18:20|2159.9|2153.9|2160|2154|2160|2154|2159.9|2153.9|2
1621943550000|2021-05-25 11:52:30|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|1
1621955910000|2021-05-25 15:18:30|2159.5|2153.5|2159.5|2153.5|2159.6|2153.6|2159.5|2153.5|3
1621943560000|2021-05-25 11:52:40|2147.8|2141.8|2148|2142|2148|2142|2147.8|2141.8|2
1621955920000|2021-05-25 15:18:40|2160|2154|2162.1|2156.1|2162.8|2156.8|2160|2154|7
1621943630000|2021-05-25 11:53:50|2147.9|2141.9|2148|2142|2148.1|2142.1|2147.9|2141.9|3
1621955930000|2021-05-25 15:18:50|2162.5|2156.5|2162.8|2156.8|2162.8|2156.8|2162.1|2156.1|5
1621943660000|2021-05-25 11:54:20|2147.9|2141.9|2147.5|2141.5|2147.9|2141.9|2147.5|2141.5|2
1621955940000|2021-05-25 15:19:00|2163|2157|2163.8|2157.8|2164.3|2158.3|2163|2157|7
1621943690000|2021-05-25 11:54:50|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|1
1621955950000|2021-05-25 15:19:10|2163.3|2157.3|2163.3|2157.3|2163.3|2157.3|2163.3|2157.3|1
1621943700000|2021-05-25 11:55:00|2147.8|2141.8|2148|2142|2148|2142|2147.8|2141.8|2
1621955960000|2021-05-25 15:19:20|2163.5|2157.5|2163.3|2157.3|2163.5|2157.5|2163.3|2157.3|2
1621943710000|2021-05-25 11:55:10|2148.1|2142.1|2148|2142|2148.1|2142.1|2148|2142|2
1621955970000|2021-05-25 15:19:30|2163.8|2157.8|2164.3|2158.3|2164.3|2158.3|2163.4|2157.4|5
1621943720000|2021-05-25 11:55:20|2147.8|2141.8|2147.5|2141.5|2147.8|2141.8|2147.5|2141.5|2
1621955980000|2021-05-25 15:19:40|2163.9|2157.9|2162.9|2156.9|2164.3|2158.3|2162.9|2156.9|8
1621943740000|2021-05-25 11:55:40|2147.1|2141.1|2148.1|2142.1|2148.1|2142.1|2147.1|2141.1|3
1621955990000|2021-05-25 15:19:50|2162.6|2156.6|2162.8|2156.8|2162.8|2156.8|2162.4|2156.4|4
1621943780000|2021-05-25 11:56:20|2148|2142|2147|2141|2148|2142|2147|2141|2
1621956000000|2021-05-25 15:20:00|2162.6|2156.6|2162.1|2156.1|2162.6|2156.6|2161.8|2155.8|7
1621943790000|2021-05-25 11:56:30|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.4|2140.4|3
1621956010000|2021-05-25 15:20:10|2161.9|2155.9|2161|2155|2161.9|2155.9|2161|2155|3
1621943820000|2021-05-25 11:57:00|2146.3|2140.3|2145.9|2139.9|2146.3|2140.3|2145.9|2139.9|2
1621956020000|2021-05-25 15:20:20|2160.8|2154.8|2160.5|2154.5|2160.8|2154.8|2160.5|2154.5|2
1621943840000|2021-05-25 11:57:20|2146.1|2140.1|2146|2140|2146.1|2140.1|2146|2140|2
1621956030000|2021-05-25 15:20:30|2160.6|2154.6|2161|2155|2161|2155|2160.6|2154.6|2
1621943870000|2021-05-25 11:57:50|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|1
1621956050000|2021-05-25 15:20:50|2160.9|2154.9|2160.8|2154.8|2160.9|2154.9|2160.8|2154.8|2
1621943880000|2021-05-25 11:58:00|2146.5|2140.5|2147.3|2141.3|2147.3|2141.3|2146.5|2140.5|2
1621956060000|2021-05-25 15:21:00|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|1
1621943900000|2021-05-25 11:58:20|2147|2141|2147|2141|2147|2141|2147|2141|1
1621956070000|2021-05-25 15:21:10|2159.3|2153.3|2159|2153|2159.3|2153.3|2159|2153|3
1621943920000|2021-05-25 11:58:40|2146.8|2140.8|2146.9|2140.9|2146.9|2140.9|2146.8|2140.8|2
1621956080000|2021-05-25 15:21:20|2158.9|2152.9|2158.1|2152.1|2158.9|2152.9|2158.1|2152.1|3
1621943940000|2021-05-25 11:59:00|2146.6|2140.6|2146.3|2140.3|2146.6|2140.6|2146.3|2140.3|2
1621956120000|2021-05-25 15:22:00|2158.5|2152.5|2158.8|2152.8|2158.8|2152.8|2158.5|2152.5|3
1621943960000|2021-05-25 11:59:20|2146|2140|2146|2140|2146|2140|2146|2140|1
1621956130000|2021-05-25 15:22:10|2158.5|2152.5|2158.3|2152.3|2158.5|2152.5|2158.3|2152.3|2
1621943990000|2021-05-25 11:59:50|2145.9|2139.9|2145.8|2139.8|2145.9|2139.9|2145.8|2139.8|2
1621956140000|2021-05-25 15:22:20|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|1
1621944000000|2021-05-25 12:00:00|2145.9|2139.9|2145.8|2139.8|2145.9|2139.9|2145.6|2139.6|3
1621956150000|2021-05-25 15:22:30|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|1
1621944010000|2021-05-25 12:00:10|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|1
1621956170000|2021-05-25 15:22:50|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|1
1621944020000|2021-05-25 12:00:20|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|1
1621956210000|2021-05-25 15:23:30|2159|2153|2159|2153|2159|2153|2159|2153|1
1621944040000|2021-05-25 12:00:40|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|1
1621956250000|2021-05-25 15:24:10|2158.8|2152.8|2158.5|2152.5|2158.8|2152.8|2158.1|2152.1|6
1621944110000|2021-05-25 12:01:50|2145.1|2139.1|2145.3|2139.3|2145.3|2139.3|2145|2139|3
1621956280000|2021-05-25 15:24:40|2158.8|2152.8|2158.9|2152.9|2158.9|2152.9|2158.8|2152.8|2
1621944120000|2021-05-25 12:02:00|2145|2139|2145.3|2139.3|2145.3|2139.3|2145|2139|2
1621956330000|2021-05-25 15:25:30|2159|2153|2159|2153|2159|2153|2159|2153|1
1621944160000|2021-05-25 12:02:40|2146|2140|2146.3|2140.3|2146.3|2140.3|2146|2140|2
1621956400000|2021-05-25 15:26:40|2158.8|2152.8|2157|2151|2158.8|2152.8|2157|2151|3
1621944170000|2021-05-25 12:02:50|2146|2140|2146|2140|2146|2140|2146|2140|1
1621956480000|2021-05-25 15:28:00|2157.3|2151.3|2156.9|2150.9|2157.3|2151.3|2156.9|2150.9|2
1621944190000|2021-05-25 12:03:10|2146.3|2140.3|2146|2140|2146.3|2140.3|2146|2140|2
1621956490000|2021-05-25 15:28:10|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|1
1621944200000|2021-05-25 12:03:20|2145.9|2139.9|2145.5|2139.5|2145.9|2139.9|2145.5|2139.5|2
1621956500000|2021-05-25 15:28:20|2156.5|2150.5|2156.5|2150.5|2156.5|2150.5|2156.5|2150.5|1
1621944210000|2021-05-25 12:03:30|2145.8|2139.8|2145.6|2139.6|2145.8|2139.8|2145.5|2139.5|3
1621956520000|2021-05-25 15:28:40|2156.3|2150.3|2156.1|2150.1|2156.3|2150.3|2156.1|2150.1|2
1621944240000|2021-05-25 12:04:00|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|1
1621956530000|2021-05-25 15:28:50|2156|2150|2155.6|2149.6|2156|2150|2155.6|2149.6|2
1621944250000|2021-05-25 12:04:10|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|1
1621956550000|2021-05-25 15:29:10|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|1
1621944260000|2021-05-25 12:04:20|2145|2139|2144|2138|2145|2139|2144|2138|3
1621956570000|2021-05-25 15:29:30|2155.9|2149.9|2157|2151|2157.3|2151.3|2155.9|2149.9|3
1621944270000|2021-05-25 12:04:30|2144.5|2138.5|2144.8|2138.8|2144.8|2138.8|2144.5|2138.5|2
1621956580000|2021-05-25 15:29:40|2156.8|2150.8|2156.5|2150.5|2156.8|2150.8|2156.5|2150.5|2
1621944280000|2021-05-25 12:04:40|2144.5|2138.5|2143.9|2137.9|2144.6|2138.6|2143.9|2137.9|4
1621956590000|2021-05-25 15:29:50|2156.3|2150.3|2155.3|2149.3|2156.3|2150.3|2155.3|2149.3|5
1621944290000|2021-05-25 12:04:50|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|1
1621956600000|2021-05-25 15:30:00|2155.5|2149.5|2155.9|2149.9|2155.9|2149.9|2155.5|2149.5|2
1621944300000|2021-05-25 12:05:00|2144.1|2138.1|2144.5|2138.5|2144.5|2138.5|2144.1|2138.1|2
1621956610000|2021-05-25 15:30:10|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|1
1621944310000|2021-05-25 12:05:10|2144|2138|2144|2138|2144|2138|2143.8|2137.8|4
1621944330000|2021-05-25 12:05:30|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|1
1621956640000|2021-05-25 15:30:40|2156|2150|2156|2150|2156|2150|2156|2150|1
1621944340000|2021-05-25 12:05:40|2144|2138|2144.1|2138.1|2144.1|2138.1|2144|2138|2
1621956650000|2021-05-25 15:30:50|2156.5|2150.5|2157.3|2151.3|2157.3|2151.3|2156.5|2150.5|2
1621944360000|2021-05-25 12:06:00|2144|2138|2144|2138|2144|2138|2144|2138|1
1621956660000|2021-05-25 15:31:00|2157.8|2151.8|2158.5|2152.5|2158.5|2152.5|2157.8|2151.8|3
1621944370000|2021-05-25 12:06:10|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|1
1621956670000|2021-05-25 15:31:10|2158.3|2152.3|2157.8|2151.8|2158.3|2152.3|2157.8|2151.8|5
1621944380000|2021-05-25 12:06:20|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|1
1621956680000|2021-05-25 15:31:20|2158|2152|2158.3|2152.3|2158.5|2152.5|2158|2152|3
1621944420000|2021-05-25 12:07:00|2144.5|2138.5|2145.5|2139.5|2145.5|2139.5|2144.5|2138.5|2
1621956730000|2021-05-25 15:32:10|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|1
1621944430000|2021-05-25 12:07:10|2145.3|2139.3|2144.8|2138.8|2145.3|2139.3|2144.8|2138.8|4
1621956740000|2021-05-25 15:32:20|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|1
1621944450000|2021-05-25 12:07:30|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|1
1621956750000|2021-05-25 15:32:30|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|1
1621944480000|2021-05-25 12:08:00|2144.5|2138.5|2144.5|2138.5|2144.6|2138.6|2144.5|2138.5|3
1621956760000|2021-05-25 15:32:40|2158.6|2152.6|2158.8|2152.8|2159|2153|2158.6|2152.6|3
1621944490000|2021-05-25 12:08:10|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|1
1621956780000|2021-05-25 15:33:00|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.5|2152.5|3
1621944500000|2021-05-25 12:08:20|2144.9|2138.9|2144.8|2138.8|2144.9|2138.9|2144.8|2138.8|4
1621956820000|2021-05-25 15:33:40|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|1
1621944520000|2021-05-25 12:08:40|2144.9|2138.9|2145.1|2139.1|2145.1|2139.1|2144.9|2138.9|2
1621956830000|2021-05-25 15:33:50|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|1
1621944530000|2021-05-25 12:08:50|2145|2139|2145|2139|2145|2139|2144.8|2138.8|3
1621956840000|2021-05-25 15:34:00|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|1
1621944540000|2021-05-25 12:09:00|2145.3|2139.3|2145|2139|2145.3|2139.3|2145|2139|3
1621956850000|2021-05-25 15:34:10|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|1
1621944550000|2021-05-25 12:09:10|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|1
1621956860000|2021-05-25 15:34:20|2158.6|2152.6|2158.8|2152.8|2159|2153|2158.5|2152.5|6
1621944570000|2021-05-25 12:09:30|2144.8|2138.8|2145.1|2139.1|2145.3|2139.3|2144.8|2138.8|4
1621956870000|2021-05-25 15:34:30|2159|2153|2159|2153|2159|2153|2159|2153|1
1621944600000|2021-05-25 12:10:00|2144.8|2138.8|2144.6|2138.6|2144.8|2138.8|2144.6|2138.6|2
1621956880000|2021-05-25 15:34:40|2158.8|2152.8|2159.3|2153.3|2159.5|2153.5|2158.8|2152.8|4
1621944640000|2021-05-25 12:10:40|2144.4|2138.4|2144.8|2138.8|2144.8|2138.8|2144.4|2138.4|3
1621956890000|2021-05-25 15:34:50|2158.8|2152.8|2158.3|2152.3|2158.8|2152.8|2158.3|2152.3|6
1621944650000|2021-05-25 12:10:50|2144.9|2138.9|2144.8|2138.8|2144.9|2138.9|2144.8|2138.8|2
1621944680000|2021-05-25 12:11:20|2144.6|2138.6|2144.3|2138.3|2144.6|2138.6|2144|2138|5
1621956910000|2021-05-25 15:35:10|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|1
1621944760000|2021-05-25 12:12:40|2144.4|2138.4|2144.9|2138.9|2144.9|2138.9|2144.4|2138.4|2
1621956930000|2021-05-25 15:35:30|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|1
1621944770000|2021-05-25 12:12:50|2145|2139|2145.8|2139.8|2145.8|2139.8|2144.8|2138.8|6
1621956960000|2021-05-25 15:36:00|2159|2153|2159|2153|2159|2153|2159|2153|1
1621944780000|2021-05-25 12:13:00|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|1
1621957050000|2021-05-25 15:37:30|2159.1|2153.1|2159.5|2153.5|2159.5|2153.5|2159.1|2153.1|2
1621944790000|2021-05-25 12:13:10|2145.6|2139.6|2145.8|2139.8|2145.8|2139.8|2145.6|2139.6|2
1621957070000|2021-05-25 15:37:50|2159.8|2153.8|2159.6|2153.6|2160|2154|2159.6|2153.6|4
1621944820000|2021-05-25 12:13:40|2145.5|2139.5|2145.3|2139.3|2145.5|2139.5|2145.3|2139.3|2
1621957080000|2021-05-25 15:38:00|2159.4|2153.4|2159.1|2153.1|2159.4|2153.4|2159.1|2153.1|2
1621944840000|2021-05-25 12:14:00|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|1
1621957130000|2021-05-25 15:38:50|2158.8|2152.8|2159|2153|2159|2153|2158.6|2152.6|3
1621944850000|2021-05-25 12:14:10|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|1
1621957140000|2021-05-25 15:39:00|2159.1|2153.1|2159.3|2153.3|2159.5|2153.5|2159.1|2153.1|4
1621944890000|2021-05-25 12:14:50|2144.8|2138.8|2145|2139|2145|2139|2144.8|2138.8|2
1621957160000|2021-05-25 15:39:20|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|1
1621944910000|2021-05-25 12:15:10|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|1
1621957170000|2021-05-25 15:39:30|2159.3|2153.3|2159.5|2153.5|2159.8|2153.8|2159.3|2153.3|4
1621944930000|2021-05-25 12:15:30|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|1
1621957180000|2021-05-25 15:39:40|2159|2153|2159.3|2153.3|2159.3|2153.3|2159|2153|3
1621944940000|2021-05-25 12:15:40|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|1
1621957200000|2021-05-25 15:40:00|2159|2153|2159.3|2153.3|2159.3|2153.3|2159|2153|2
1621944980000|2021-05-25 12:16:20|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|1
1621957210000|2021-05-25 15:40:10|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|1
1621944990000|2021-05-25 12:16:30|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|1
1621957220000|2021-05-25 15:40:20|2159|2153|2158.9|2152.9|2159|2153|2158.8|2152.8|3
1621945000000|2021-05-25 12:16:40|2144.8|2138.8|2144.9|2138.9|2144.9|2138.9|2144.6|2138.6|3
1621957270000|2021-05-25 15:41:10|2159.3|2153.3|2160.5|2154.5|2160.8|2154.8|2159.3|2153.3|6
1621945030000|2021-05-25 12:17:10|2145.6|2139.6|2145|2139|2146|2140|2145|2139|4
1621957280000|2021-05-25 15:41:20|2160.3|2154.3|2160.5|2154.5|2160.5|2154.5|2160.3|2154.3|2
1621945040000|2021-05-25 12:17:20|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|1
1621957290000|2021-05-25 15:41:30|2160.8|2154.8|2160.8|2154.8|2161|2155|2160.8|2154.8|3
1621945080000|2021-05-25 12:18:00|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|1
1621957310000|2021-05-25 15:41:50|2161|2155|2161.3|2155.3|2161.3|2155.3|2161|2155|4
1621945090000|2021-05-25 12:18:10|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|1
1621957320000|2021-05-25 15:42:00|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|1
1621945100000|2021-05-25 12:18:20|2145.4|2139.4|2145.6|2139.6|2145.6|2139.6|2145.4|2139.4|3
1621957330000|2021-05-25 15:42:10|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|1
1621945110000|2021-05-25 12:18:30|2145.8|2139.8|2146|2140|2146|2140|2145.8|2139.8|2
1621957340000|2021-05-25 15:42:20|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|1
1621945120000|2021-05-25 12:18:40|2145.8|2139.8|2145.5|2139.5|2145.8|2139.8|2145.5|2139.5|2
1621957350000|2021-05-25 15:42:30|2161|2155|2161.3|2155.3|2161.3|2155.3|2161|2155|2
1621945130000|2021-05-25 12:18:50|2145.3|2139.3|2145.1|2139.1|2145.3|2139.3|2145.1|2139.1|2
1621957370000|2021-05-25 15:42:50|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|1
1621945150000|2021-05-25 12:19:10|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|1
1621957380000|2021-05-25 15:43:00|2161.9|2155.9|2162|2156|2162|2156|2161.9|2155.9|2
1621945160000|2021-05-25 12:19:20|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|1
1621957390000|2021-05-25 15:43:10|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|2161.8|2155.8|3
1621945170000|2021-05-25 12:19:30|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|1
1621957420000|2021-05-25 15:43:40|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|1
1621945190000|2021-05-25 12:19:50|2145.5|2139.5|2146|2140|2146|2140|2145.5|2139.5|3
1621957440000|2021-05-25 15:44:00|2162|2156|2162.3|2156.3|2162.3|2156.3|2162|2156|2
1621945200000|2021-05-25 12:20:00|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|1
1621957450000|2021-05-25 15:44:10|2163|2157|2163.3|2157.3|2163.3|2157.3|2163|2157|2
1621945220000|2021-05-25 12:20:20|2145.6|2139.6|2145.3|2139.3|2145.6|2139.6|2145.3|2139.3|3
1621957460000|2021-05-25 15:44:20|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|1
1621945240000|2021-05-25 12:20:40|2145|2139|2145.4|2139.4|2145.4|2139.4|2144.9|2138.9|4
1621957480000|2021-05-25 15:44:40|2163.3|2157.3|2163|2157|2163.3|2157.3|2163|2157|2
1621945290000|2021-05-25 12:21:30|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|1
1621957490000|2021-05-25 15:44:50|2163.4|2157.4|2163.4|2157.4|2163.4|2157.4|2163.3|2157.3|3
1621945300000|2021-05-25 12:21:40|2145.8|2139.8|2146|2140|2146|2140|2145.8|2139.8|2
1621957510000|2021-05-25 15:45:10|2163.5|2157.5|2163.5|2157.5|2163.5|2157.5|2163.5|2157.5|1
1621945310000|2021-05-25 12:21:50|2146.6|2140.6|2146.9|2140.9|2146.9|2140.9|2146.6|2140.6|2
1621957600000|2021-05-25 15:46:40|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|1
1621945320000|2021-05-25 12:22:00|2146.4|2140.4|2146.1|2140.1|2146.4|2140.4|2146.1|2140.1|2
1621957620000|2021-05-25 15:47:00|2163.8|2157.8|2164.6|2158.6|2166|2160|2163.8|2157.8|11
1621945330000|2021-05-25 12:22:10|2146|2140|2146|2140|2146|2140|2146|2140|1
1621957640000|2021-05-25 15:47:20|2164.9|2158.9|2164.4|2158.4|2164.9|2158.9|2164.4|2158.4|3
1621945360000|2021-05-25 12:22:40|2145.9|2139.9|2146.1|2140.1|2146.1|2140.1|2145.9|2139.9|2
1621957650000|2021-05-25 15:47:30|2164.5|2158.5|2165.5|2159.5|2165.5|2159.5|2164.5|2158.5|5
1621945370000|2021-05-25 12:22:50|2146.3|2140.3|2146.8|2140.8|2146.8|2140.8|2146.3|2140.3|2
1621957660000|2021-05-25 15:47:40|2165.6|2159.6|2165.4|2159.4|2165.6|2159.6|2165.4|2159.4|3
1621945390000|2021-05-25 12:23:10|2146.5|2140.5|2145.9|2139.9|2146.5|2140.5|2145.9|2139.9|2
1621957670000|2021-05-25 15:47:50|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|2165|2159|3
1621945410000|2021-05-25 12:23:30|2145.5|2139.5|2145.6|2139.6|2145.6|2139.6|2145.5|2139.5|2
1621957680000|2021-05-25 15:48:00|2165.1|2159.1|2164.6|2158.6|2165.1|2159.1|2164.5|2158.5|3
1621945430000|2021-05-25 12:23:50|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|1
1621957690000|2021-05-25 15:48:10|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|1
1621945460000|2021-05-25 12:24:20|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|1
1621957700000|2021-05-25 15:48:20|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|1
1621945480000|2021-05-25 12:24:40|2145|2139|2145|2139|2145|2139|2145|2139|1
1621957710000|2021-05-25 15:48:30|2164.4|2158.4|2164.6|2158.6|2164.6|2158.6|2164.4|2158.4|2
1621945500000|2021-05-25 12:25:00|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|1
1621957750000|2021-05-25 15:49:10|2164.4|2158.4|2164.5|2158.5|2164.6|2158.6|2164.4|2158.4|3
1621945520000|2021-05-25 12:25:20|2145|2139|2145|2139|2145|2139|2145|2139|1
1621957760000|2021-05-25 15:49:20|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|1
1621945530000|2021-05-25 12:25:30|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|1
1621957770000|2021-05-25 15:49:30|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|1
1621945540000|2021-05-25 12:25:40|2145|2139|2145.4|2139.4|2145.4|2139.4|2145|2139|3
1621957780000|2021-05-25 15:49:40|2164.4|2158.4|2164.4|2158.4|2164.5|2158.5|2164.4|2158.4|3
1621945560000|2021-05-25 12:26:00|2145.8|2139.8|2145.5|2139.5|2145.8|2139.8|2145.4|2139.4|4
1621957790000|2021-05-25 15:49:50|2164.5|2158.5|2164.6|2158.6|2164.6|2158.6|2164.5|2158.5|2
1621945600000|2021-05-25 12:26:40|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|1
1621945620000|2021-05-25 12:27:00|2145|2139|2145|2139|2145|2139|2145|2139|1
1621957840000|2021-05-25 15:50:40|2164.3|2158.3|2164.8|2158.8|2164.8|2158.8|2164.3|2158.3|2
1621945640000|2021-05-25 12:27:20|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|1
1621957900000|2021-05-25 15:51:40|2165.3|2159.3|2165.5|2159.5|2165.8|2159.8|2165.1|2159.1|6
1621945650000|2021-05-25 12:27:30|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|1
1621957910000|2021-05-25 15:51:50|2165.1|2159.1|2165|2159|2165.1|2159.1|2165|2159|2
1621945660000|2021-05-25 12:27:40|2145|2139|2144.8|2138.8|2145|2139|2144.8|2138.8|2
1621957930000|2021-05-25 15:52:10|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|1
1621957950000|2021-05-25 15:52:30|2165.8|2159.8|2165.3|2159.3|2165.8|2159.8|2165.3|2159.3|4
1621945670000|2021-05-25 12:27:50|2144.5|2138.5|2144.8|2138.8|2144.8|2138.8|2144.5|2138.5|3
1621958050000|2021-05-25 15:54:10|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|1
1621958060000|2021-05-25 15:54:20|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|1
1621945690000|2021-05-25 12:28:10|2144.5|2138.5|2145.3|2139.3|2145.3|2139.3|2144.5|2138.5|4
1621958100000|2021-05-25 15:55:00|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|1
1621945700000|2021-05-25 12:28:20|2145.1|2139.1|2144.6|2138.6|2145.1|2139.1|2144.6|2138.6|2
1621958250000|2021-05-25 15:57:30|2165|2159|2164.9|2158.9|2165.1|2159.1|2164.9|2158.9|3
1621958260000|2021-05-25 15:57:40|2165.1|2159.1|2165.1|2159.1|2165.1|2159.1|2165.1|2159.1|1
1621945740000|2021-05-25 12:29:00|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|1
1621958310000|2021-05-25 15:58:30|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|1
1621945760000|2021-05-25 12:29:20|2144.8|2138.8|2144.6|2138.6|2144.8|2138.8|2144.6|2138.6|2
1621958330000|2021-05-25 15:58:50|2166|2160|2166|2160|2166|2160|2166|2160|1
1621958340000|2021-05-25 15:59:00|2167.4|2161.4|2166.8|2160.8|2167.4|2161.4|2166.4|2160.4|6
1621945780000|2021-05-25 12:29:40|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|1
1621958380000|2021-05-25 15:59:40|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|2165.8|2159.8|4
1621945790000|2021-05-25 12:29:50|2144.6|2138.6|2144.9|2138.9|2144.9|2138.9|2144.6|2138.6|2
1621958390000|2021-05-25 15:59:50|2166.6|2160.6|2166.8|2160.8|2166.8|2160.8|2165.8|2159.8|6
1621958400000|2021-05-25 16:00:00|2166.6|2160.6|2166.5|2160.5|2166.6|2160.6|2166.5|2160.5|2
1621945800000|2021-05-25 12:30:00|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|2144.8|2138.8|6
1621958420000|2021-05-25 16:00:20|2166.8|2160.8|2166.8|2160.8|2167|2161|2166.8|2160.8|3
1621958430000|2021-05-25 16:00:30|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|1
1621945810000|2021-05-25 12:30:10|2145.5|2139.5|2144.8|2138.8|2145.5|2139.5|2144.8|2138.8|3
1621958450000|2021-05-25 16:00:50|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|1
1621945820000|2021-05-25 12:30:20|2145|2139|2145.1|2139.1|2145.1|2139.1|2145|2139|2
1621958470000|2021-05-25 16:01:10|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|1
1621958480000|2021-05-25 16:01:20|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|1
1621945830000|2021-05-25 12:30:30|2145.3|2139.3|2144.9|2138.9|2145.3|2139.3|2144.9|2138.9|6
1621958520000|2021-05-25 16:02:00|2165.3|2159.3|2165.5|2159.5|2165.5|2159.5|2165.3|2159.3|2
1621945840000|2021-05-25 12:30:40|2145.3|2139.3|2144.6|2138.6|2145.5|2139.5|2144.6|2138.6|3
1621958570000|2021-05-25 16:02:50|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|1
1621958620000|2021-05-25 16:03:40|2165.3|2159.3|2164.8|2158.8|2165.3|2159.3|2164.8|2158.8|2
1621945880000|2021-05-25 12:31:20|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|1
1621958640000|2021-05-25 16:04:00|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|1
1621945900000|2021-05-25 12:31:40|2144.8|2138.8|2144.5|2138.5|2144.8|2138.8|2144.5|2138.5|2
1621958650000|2021-05-25 16:04:10|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|1
1621958900000|2021-05-25 16:08:20|2162.4|2156.4|2162.6|2156.6|2162.6|2156.6|2162.4|2156.4|2
1621945930000|2021-05-25 12:32:10|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|1
1621958910000|2021-05-25 16:08:30|2162.8|2156.8|2162.8|2156.8|2162.8|2156.8|2162.8|2156.8|1
1621958990000|2021-05-25 16:09:50|2162.6|2156.6|2162.6|2156.6|2162.6|2156.6|2162.6|2156.6|1
1621945950000|2021-05-25 12:32:30|2144.4|2138.4|2145.5|2139.5|2145.5|2139.5|2144.4|2138.4|5
1621959000000|2021-05-25 16:10:00|2162.9|2156.9|2163.8|2157.8|2163.8|2157.8|2162.9|2156.9|4
1621946000000|2021-05-25 12:33:20|2145.4|2139.4|2144.5|2138.5|2145.4|2139.4|2144.5|2138.5|4
1621959010000|2021-05-25 16:10:10|2164|2158|2164|2158|2164.3|2158.3|2164|2158|3
1621959020000|2021-05-25 16:10:20|2163.8|2157.8|2163.4|2157.4|2163.8|2157.8|2163.4|2157.4|2
1621946020000|2021-05-25 12:33:40|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|1
1621959050000|2021-05-25 16:10:50|2163.1|2157.1|2162.9|2156.9|2163.1|2157.1|2162.9|2156.9|2
1621959060000|2021-05-25 16:11:00|2162.8|2156.8|2162.8|2156.8|2162.8|2156.8|2162.8|2156.8|1
1621946030000|2021-05-25 12:33:50|2144.4|2138.4|2144.6|2138.6|2144.6|2138.6|2144.4|2138.4|2
1621959120000|2021-05-25 16:12:00|2162.6|2156.6|2162.5|2156.5|2162.6|2156.6|2162.5|2156.5|2
1621946040000|2021-05-25 12:34:00|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|1
1621959180000|2021-05-25 16:13:00|2162.6|2156.6|2162.6|2156.6|2162.6|2156.6|2162.6|2156.6|1
1621959310000|2021-05-25 16:15:10|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|1
1621946070000|2021-05-25 12:34:30|2144.3|2138.3|2144.6|2138.6|2145|2139|2144.3|2138.3|6
1621959340000|2021-05-25 16:15:40|2163.8|2157.8|2164|2158|2164|2158|2163.8|2157.8|2
1621959350000|2021-05-25 16:15:50|2164.3|2158.3|2164|2158|2164.3|2158.3|2164|2158|2
1621946080000|2021-05-25 12:34:40|2144.5|2138.5|2144.6|2138.6|2144.6|2138.6|2144.5|2138.5|2
1621959360000|2021-05-25 16:16:00|2163.8|2157.8|2164|2158|2164.3|2158.3|2163.8|2157.8|4
1621946090000|2021-05-25 12:34:50|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|1
1621959370000|2021-05-25 16:16:10|2164.3|2158.3|2164|2158|2164.3|2158.3|2164|2158|2
1621959380000|2021-05-25 16:16:20|2164.3|2158.3|2164|2158|2164.3|2158.3|2164|2158|2
1621946110000|2021-05-25 12:35:10|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|1
1621959390000|2021-05-25 16:16:30|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|1
1621959400000|2021-05-25 16:16:40|2165|2159|2164.5|2158.5|2165|2159|2164.5|2158.5|2
1621946120000|2021-05-25 12:35:20|2144.4|2138.4|2144.8|2138.8|2144.8|2138.8|2144.4|2138.4|2
1621959410000|2021-05-25 16:16:50|2164.4|2158.4|2164.5|2158.5|2164.5|2158.5|2164.4|2158.4|2
1621959440000|2021-05-25 16:17:20|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|1
1621946140000|2021-05-25 12:35:40|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|2144.5|2138.5|3
1621959460000|2021-05-25 16:17:40|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|1
1621946150000|2021-05-25 12:35:50|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|1
1621959480000|2021-05-25 16:18:00|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|1
1621959540000|2021-05-25 16:19:00|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|1
1621946160000|2021-05-25 12:36:00|2145.3|2139.3|2145.6|2139.6|2145.8|2139.8|2145.3|2139.3|4
1621959790000|2021-05-25 16:23:10|2165|2159|2164.4|2158.4|2165|2159|2164.1|2158.1|3
1621946170000|2021-05-25 12:36:10|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|1
1621959840000|2021-05-25 16:24:00|2163.1|2157.1|2163.5|2157.5|2163.5|2157.5|2163.1|2157.1|2
1621959850000|2021-05-25 16:24:10|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|1
1621946190000|2021-05-25 12:36:30|2145|2139|2144.9|2138.9|2145|2139|2144.5|2138.5|4
1621959870000|2021-05-25 16:24:30|2163.5|2157.5|2163.5|2157.5|2163.5|2157.5|2163.5|2157.5|1
1621946200000|2021-05-25 12:36:40|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|1
1621959880000|2021-05-25 16:24:40|2163.8|2157.8|2163.5|2157.5|2163.8|2157.8|2163.5|2157.5|2
1621959890000|2021-05-25 16:24:50|2162.8|2156.8|2162.8|2156.8|2162.8|2156.8|2162.8|2156.8|1
1621946210000|2021-05-25 12:36:50|2144.9|2138.9|2145.3|2139.3|2145.3|2139.3|2144.9|2138.9|2
1621959900000|2021-05-25 16:25:00|2162.6|2156.6|2162.6|2156.6|2162.6|2156.6|2162.6|2156.6|1
1621959910000|2021-05-25 16:25:10|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|1
1621946220000|2021-05-25 12:37:00|2145.5|2139.5|2144.9|2138.9|2145.5|2139.5|2144.9|2138.9|4
1621960150000|2021-05-25 16:29:10|2161.3|2155.3|2160.8|2154.8|2161.3|2155.3|2160.8|2154.8|3
1621946230000|2021-05-25 12:37:10|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|1
1621960180000|2021-05-25 16:29:40|2161.9|2155.9|2162.1|2156.1|2162.1|2156.1|2161.9|2155.9|2
1621960240000|2021-05-25 16:30:40|2161.5|2155.5|2159.9|2153.9|2161.5|2155.5|2159.9|2153.9|2
1621946250000|2021-05-25 12:37:30|2145|2139|2145.5|2139.5|2145.5|2139.5|2145|2139|4
1621960260000|2021-05-25 16:31:00|2160|2154|2160|2154|2160|2154|2160|2154|1
1621960320000|2021-05-25 16:32:00|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|1
1621946260000|2021-05-25 12:37:40|2145|2139|2145.1|2139.1|2145.1|2139.1|2145|2139|2
1621960330000|2021-05-25 16:32:10|2160|2154|2160|2154|2160|2154|2160|2154|1
1621960340000|2021-05-25 16:32:20|2160.3|2154.3|2160.1|2154.1|2160.3|2154.3|2160.1|2154.1|2
1621946270000|2021-05-25 12:37:50|2145|2139|2144.8|2138.8|2145|2139|2144.8|2138.8|3
1621960390000|2021-05-25 16:33:10|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|1
1621946280000|2021-05-25 12:38:00|2144.5|2138.5|2144.8|2138.8|2144.8|2138.8|2144.5|2138.5|2
1621960420000|2021-05-25 16:33:40|2160|2154|2159.8|2153.8|2160|2154|2158.5|2152.5|4
1621960440000|2021-05-25 16:34:00|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|1
1621946320000|2021-05-25 12:38:40|2145|2139|2144.8|2138.8|2145.8|2139.8|2144.8|2138.8|5
1621960690000|2021-05-25 16:38:10|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|1
1621960710000|2021-05-25 16:38:30|2159.5|2153.5|2159.8|2153.8|2159.8|2153.8|2159.5|2153.5|2
1621946350000|2021-05-25 12:39:10|2144.6|2138.6|2144.5|2138.5|2145|2139|2144.3|2138.3|6
1621960760000|2021-05-25 16:39:20|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|1
1621946360000|2021-05-25 12:39:20|2144.8|2138.8|2144.6|2138.6|2144.8|2138.8|2144.6|2138.6|2
1621960930000|2021-05-25 16:42:10|2160|2154|2160|2154|2160|2154|2160|2154|1
1621960960000|2021-05-25 16:42:40|2159|2153|2158.5|2152.5|2159|2153|2158.5|2152.5|2
1621946400000|2021-05-25 12:40:00|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|1
1621960970000|2021-05-25 16:42:50|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|1
1621960980000|2021-05-25 16:43:00|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|1
1621946410000|2021-05-25 12:40:10|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|1
1621961040000|2021-05-25 16:44:00|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|1
1621946420000|2021-05-25 12:40:20|2144|2138|2143.5|2137.5|2144|2138|2143.5|2137.5|3
1621961140000|2021-05-25 16:45:40|2159|2153|2159|2153|2159|2153|2159|2153|1
1621961180000|2021-05-25 16:46:20|2158.8|2152.8|2160.4|2154.4|2160.4|2154.4|2158.8|2152.8|2
1621946440000|2021-05-25 12:40:40|2143.3|2137.3|2141|2135|2143.3|2137.3|2141|2135|3
1621961200000|2021-05-25 16:46:40|2159.6|2153.6|2160.6|2154.6|2160.6|2154.6|2159.6|2153.6|2
1621961210000|2021-05-25 16:46:50|2159.6|2153.6|2160.4|2154.4|2160.4|2154.4|2159.6|2153.6|2
1621946450000|2021-05-25 12:40:50|2141.8|2135.8|2141.8|2135.8|2141.8|2135.8|2141.8|2135.8|1
1621961230000|2021-05-25 16:47:10|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|1
1621946490000|2021-05-25 12:41:30|2140.9|2134.9|2141|2135|2141.5|2135.5|2140.8|2134.8|6
1621961270000|2021-05-25 16:47:50|2160.4|2154.4|2161|2155|2161|2155|2160.4|2154.4|2
1621961290000|2021-05-25 16:48:10|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|1
1621946500000|2021-05-25 12:41:40|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|1
1621961350000|2021-05-25 16:49:10|2159.8|2153.8|2159.5|2153.5|2159.8|2153.8|2159.5|2153.5|2
1621961400000|2021-05-25 16:50:00|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|1
1621946540000|2021-05-25 12:42:20|2141.3|2135.3|2141.5|2135.5|2141.9|2135.9|2141.3|2135.3|4
1621961440000|2021-05-25 16:50:40|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|1
1621946560000|2021-05-25 12:42:40|2141.8|2135.8|2141.3|2135.3|2141.8|2135.8|2141.3|2135.3|4
1621961500000|2021-05-25 16:51:40|2161|2155|2161|2155|2161|2155|2161|2155|1
1621961540000|2021-05-25 16:52:20|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|1
1621946580000|2021-05-25 12:43:00|2141|2135|2141|2135|2141|2135|2141|2135|1
1621961550000|2021-05-25 16:52:30|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|1
1621961700000|2021-05-25 16:55:00|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|1
1621946590000|2021-05-25 12:43:10|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|1
1621961730000|2021-05-25 16:55:30|2161.6|2155.6|2162.4|2156.4|2162.4|2156.4|2161.6|2155.6|3
1621946610000|2021-05-25 12:43:30|2141.5|2135.5|2141.4|2135.4|2141.5|2135.5|2141.4|2135.4|2
1621961770000|2021-05-25 16:56:10|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|1
1621961820000|2021-05-25 16:57:00|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|1
1621946630000|2021-05-25 12:43:50|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|1
1621961830000|2021-05-25 16:57:10|2161|2155|2161.5|2155.5|2161.5|2155.5|2161|2155|6
1621961940000|2021-05-25 16:59:00|2161.6|2155.6|2162.6|2156.6|2162.6|2156.6|2161.5|2155.5|4
1621946650000|2021-05-25 12:44:10|2141.4|2135.4|2141.5|2135.5|2141.6|2135.6|2141.4|2135.4|3
1621961950000|2021-05-25 16:59:10|2162.5|2156.5|2164.8|2158.8|2164.9|2158.9|2162.5|2156.5|8
1621946670000|2021-05-25 12:44:30|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|1
1621946680000|2021-05-25 12:44:40|2141.3|2135.3|2141.5|2135.5|2141.5|2135.5|2141.3|2135.3|2
1621946690000|2021-05-25 12:44:50|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|1
1621946700000|2021-05-25 12:45:00|2140.8|2134.8|2140.5|2134.5|2140.9|2134.9|2140.3|2134.3|10
1621946710000|2021-05-25 12:45:10|2140.6|2134.6|2141.6|2135.6|2141.6|2135.6|2140.6|2134.6|2
1621946740000|2021-05-25 12:45:40|2141.8|2135.8|2141.5|2135.5|2141.8|2135.8|2141.5|2135.5|2
1621946770000|2021-05-25 12:46:10|2141.4|2135.4|2141.6|2135.6|2141.6|2135.6|2141.4|2135.4|2
1621946790000|2021-05-25 12:46:30|2142|2136|2141.6|2135.6|2142.5|2136.5|2141.6|2135.6|5
1621946820000|2021-05-25 12:47:00|2141.5|2135.5|2140.4|2134.4|2141.5|2135.5|2140.4|2134.4|4
1621946830000|2021-05-25 12:47:10|2140.8|2134.8|2141.3|2135.3|2141.3|2135.3|2140.8|2134.8|3
1621946860000|2021-05-25 12:47:40|2140.9|2134.9|2141.3|2135.3|2141.3|2135.3|2140.8|2134.8|3
1621946910000|2021-05-25 12:48:30|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|1
1621946920000|2021-05-25 12:48:40|2141|2135|2140.8|2134.8|2141|2135|2140.8|2134.8|2
1621946930000|2021-05-25 12:48:50|2141|2135|2141|2135|2141|2135|2141|2135|1
1621946940000|2021-05-25 12:49:00|2141.1|2135.1|2141.3|2135.3|2141.3|2135.3|2141.1|2135.1|2
1621946960000|2021-05-25 12:49:20|2141|2135|2140.9|2134.9|2141|2135|2140.9|2134.9|2
1621946980000|2021-05-25 12:49:40|2140.6|2134.6|2140|2134|2141|2135|2140|2134|6
1621947000000|2021-05-25 12:50:00|2139.8|2133.8|2139.8|2133.8|2139.8|2133.8|2139.8|2133.8|1
1621947010000|2021-05-25 12:50:10|2139.5|2133.5|2139.8|2133.8|2139.8|2133.8|2139.5|2133.5|3
1621947020000|2021-05-25 12:50:20|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|1
1621947030000|2021-05-25 12:50:30|2139.9|2133.9|2139.5|2133.5|2140.1|2134.1|2139.5|2133.5|4
1621947050000|2021-05-25 12:50:50|2139.6|2133.6|2139.8|2133.8|2139.8|2133.8|2139.6|2133.6|2
1621947100000|2021-05-25 12:51:40|2139.6|2133.6|2139.3|2133.3|2139.6|2133.6|2139.3|2133.3|3
1621947150000|2021-05-25 12:52:30|2139|2133|2139|2133|2139|2133|2139|2133|1
1621947170000|2021-05-25 12:52:50|2139.3|2133.3|2139.3|2133.3|2139.3|2133.3|2139.3|2133.3|1
1621947190000|2021-05-25 12:53:10|2138.6|2132.6|2136.6|2130.6|2138.6|2132.6|2136.6|2130.6|3
1621947200000|2021-05-25 12:53:20|2136.5|2130.5|2136.6|2130.6|2136.6|2130.6|2136.5|2130.5|2
1621947210000|2021-05-25 12:53:30|2137|2131|2138.1|2132.1|2138.1|2132.1|2137|2131|2
1621947230000|2021-05-25 12:53:50|2138.3|2132.3|2138.3|2132.3|2138.3|2132.3|2138.3|2132.3|1
1621947240000|2021-05-25 12:54:00|2138.5|2132.5|2138.9|2132.9|2138.9|2132.9|2138.5|2132.5|2
1621947250000|2021-05-25 12:54:10|2138.8|2132.8|2138.8|2132.8|2138.8|2132.8|2138.8|2132.8|1
1621947270000|2021-05-25 12:54:30|2138.6|2132.6|2138.5|2132.5|2138.6|2132.6|2138.5|2132.5|2
1621947290000|2021-05-25 12:54:50|2138.6|2132.6|2138.9|2132.9|2138.9|2132.9|2138.5|2132.5|3
1621947310000|2021-05-25 12:55:10|2138.8|2132.8|2138.8|2132.8|2138.8|2132.8|2138.8|2132.8|1
1621947330000|2021-05-25 12:55:30|2138.5|2132.5|2138.5|2132.5|2138.5|2132.5|2137.5|2131.5|6
1621947340000|2021-05-25 12:55:40|2138.8|2132.8|2138.8|2132.8|2138.8|2132.8|2138.8|2132.8|1
1621947360000|2021-05-25 12:56:00|2139|2133|2139|2133|2139|2133|2139|2133|1
1621947380000|2021-05-25 12:56:20|2138.6|2132.6|2138.6|2132.6|2138.6|2132.6|2138.6|2132.6|1
1621947400000|2021-05-25 12:56:40|2138.8|2132.8|2138.3|2132.3|2138.8|2132.8|2138.3|2132.3|2
1621947410000|2021-05-25 12:56:50|2138.5|2132.5|2138.3|2132.3|2138.5|2132.5|2138.3|2132.3|2
1621947430000|2021-05-25 12:57:10|2138.1|2132.1|2138.5|2132.5|2138.5|2132.5|2138.1|2132.1|2
1621947440000|2021-05-25 12:57:20|2138.4|2132.4|2138.3|2132.3|2138.4|2132.4|2138.3|2132.3|2
1621947480000|2021-05-25 12:58:00|2138|2132|2138|2132|2138|2132|2138|2132|1
1621947490000|2021-05-25 12:58:10|2137.8|2131.8|2137.6|2131.6|2137.8|2131.8|2137.6|2131.6|2
1621947500000|2021-05-25 12:58:20|2137.9|2131.9|2137.6|2131.6|2137.9|2131.9|2137.6|2131.6|3
1621947510000|2021-05-25 12:58:30|2137.8|2131.8|2137.6|2131.6|2137.8|2131.8|2137.6|2131.6|2
1621947520000|2021-05-25 12:58:40|2137.4|2131.4|2138.3|2132.3|2138.3|2132.3|2136.5|2130.5|4
1621947530000|2021-05-25 12:58:50|2138.4|2132.4|2138.4|2132.4|2138.8|2132.8|2138.4|2132.4|5
1621947540000|2021-05-25 12:59:00|2138.5|2132.5|2139.4|2133.4|2139.4|2133.4|2138.5|2132.5|4
1621947560000|2021-05-25 12:59:20|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|1
1621947570000|2021-05-25 12:59:30|2139.8|2133.8|2139.3|2133.3|2139.8|2133.8|2139.3|2133.3|2
1621947590000|2021-05-25 12:59:50|2139.5|2133.5|2139.8|2133.8|2139.8|2133.8|2139.5|2133.5|2
1621947600000|2021-05-25 13:00:00|2140|2134|2139.3|2133.3|2140.1|2134.1|2139.3|2133.3|14
1621947610000|2021-05-25 13:00:10|2139.4|2133.4|2139.5|2133.5|2139.5|2133.5|2139.4|2133.4|2
1621947620000|2021-05-25 13:00:20|2139.4|2133.4|2139.3|2133.3|2139.4|2133.4|2139.3|2133.3|2
1621947630000|2021-05-25 13:00:30|2139.4|2133.4|2140|2134|2140|2134|2139.4|2133.4|5
1621947640000|2021-05-25 13:00:40|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|1
1621947650000|2021-05-25 13:00:50|2140|2134|2139.8|2133.8|2140|2134|2139.8|2133.8|2
1621947700000|2021-05-25 13:01:40|2140|2134|2141.1|2135.1|2141.1|2135.1|2140|2134|5
1621947710000|2021-05-25 13:01:50|2141|2135|2141|2135|2141.1|2135.1|2141|2135|3
1621947720000|2021-05-25 13:02:00|2141.1|2135.1|2141|2135|2141.1|2135.1|2140|2134|6
1621947730000|2021-05-25 13:02:10|2141.3|2135.3|2141.4|2135.4|2141.5|2135.5|2141|2135|6
1621947740000|2021-05-25 13:02:20|2141.3|2135.3|2141.8|2135.8|2142.5|2136.5|2141.3|2135.3|6
1621947770000|2021-05-25 13:02:50|2141.9|2135.9|2142.8|2136.8|2142.8|2136.8|2141.9|2135.9|9
1621947780000|2021-05-25 13:03:00|2142.9|2136.9|2143.1|2137.1|2143.1|2137.1|2142.9|2136.9|2
1621947790000|2021-05-25 13:03:10|2143.4|2137.4|2144.1|2138.1|2144.1|2138.1|2143.4|2137.4|5
1621947800000|2021-05-25 13:03:20|2144.6|2138.6|2144|2138|2144.6|2138.6|2144|2138|2
1621947820000|2021-05-25 13:03:40|2144.1|2138.1|2145.1|2139.1|2145.3|2139.3|2144.1|2138.1|3
1621947830000|2021-05-25 13:03:50|2144.8|2138.8|2143.3|2137.3|2145.3|2139.3|2143.3|2137.3|7
1621947840000|2021-05-25 13:04:00|2143.5|2137.5|2144.1|2138.1|2144.1|2138.1|2143.5|2137.5|5
1621947850000|2021-05-25 13:04:10|2144.4|2138.4|2144.4|2138.4|2144.4|2138.4|2144.4|2138.4|1
1621947860000|2021-05-25 13:04:20|2144.6|2138.6|2144.8|2138.8|2144.8|2138.8|2144.6|2138.6|2
1621947870000|2021-05-25 13:04:30|2144.9|2138.9|2146.1|2140.1|2147|2141|2144.9|2138.9|8
1621947880000|2021-05-25 13:04:40|2146|2140|2146|2140|2146|2140|2146|2140|1
1621947890000|2021-05-25 13:04:50|2145.8|2139.8|2145.8|2139.8|2145.9|2139.9|2145.3|2139.3|5
1621947910000|2021-05-25 13:05:10|2146|2140|2146.5|2140.5|2146.5|2140.5|2146|2140|3
1621947920000|2021-05-25 13:05:20|2146.8|2140.8|2146.8|2140.8|2147.8|2141.8|2145.5|2139.5|13
1621947930000|2021-05-25 13:05:30|2147.1|2141.1|2146.8|2140.8|2147.5|2141.5|2146.8|2140.8|7
1621947960000|2021-05-25 13:06:00|2146.5|2140.5|2145.3|2139.3|2146.5|2140.5|2145|2139|8
1621947970000|2021-05-25 13:06:10|2145.1|2139.1|2145.6|2139.6|2145.6|2139.6|2145.1|2139.1|3
1621947980000|2021-05-25 13:06:20|2145.5|2139.5|2145|2139|2145.5|2139.5|2145|2139|3
1621947990000|2021-05-25 13:06:30|2144.8|2138.8|2144.5|2138.5|2144.8|2138.8|2144.5|2138.5|3
1621948000000|2021-05-25 13:06:40|2144.3|2138.3|2143.8|2137.8|2144.3|2138.3|2143.5|2137.5|4
1621948020000|2021-05-25 13:07:00|2143.5|2137.5|2142.8|2136.8|2143.5|2137.5|2142.8|2136.8|6
1621948040000|2021-05-25 13:07:20|2142|2136|2141.1|2135.1|2142|2136|2141.1|2135.1|4
1621948050000|2021-05-25 13:07:30|2141.4|2135.4|2141.1|2135.1|2141.4|2135.4|2141.1|2135.1|2
1621948060000|2021-05-25 13:07:40|2141|2135|2140.4|2134.4|2141|2135|2139.9|2133.9|7
1621948070000|2021-05-25 13:07:50|2140.5|2134.5|2139.8|2133.8|2140.5|2134.5|2139.3|2133.3|5
1621948080000|2021-05-25 13:08:00|2139.5|2133.5|2140.5|2134.5|2140.8|2134.8|2139.3|2133.3|12
1621948090000|2021-05-25 13:08:10|2140.8|2134.8|2141.1|2135.1|2141.5|2135.5|2140.5|2134.5|7
1621948100000|2021-05-25 13:08:20|2140.8|2134.8|2139.8|2133.8|2140.8|2134.8|2139.8|2133.8|6
1621948110000|2021-05-25 13:08:30|2140|2134|2140.5|2134.5|2140.5|2134.5|2140|2134|2
1621948120000|2021-05-25 13:08:40|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|1
1621948140000|2021-05-25 13:09:00|2140.5|2134.5|2140.8|2134.8|2140.8|2134.8|2140.3|2134.3|5
1621948150000|2021-05-25 13:09:10|2141.6|2135.6|2141.4|2135.4|2141.6|2135.6|2141.1|2135.1|3
1621948160000|2021-05-25 13:09:20|2141.3|2135.3|2140.8|2134.8|2141.3|2135.3|2140.8|2134.8|3
1621948170000|2021-05-25 13:09:30|2140.5|2134.5|2140.5|2134.5|2140.5|2134.5|2140.5|2134.5|1
1621948180000|2021-05-25 13:09:40|2140.4|2134.4|2140.5|2134.5|2140.5|2134.5|2140.4|2134.4|2
1621948190000|2021-05-25 13:09:50|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|1
1621948210000|2021-05-25 13:10:10|2140.3|2134.3|2139.8|2133.8|2140.3|2134.3|2139.8|2133.8|2
1621948220000|2021-05-25 13:10:20|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|1
1621948240000|2021-05-25 13:10:40|2139.8|2133.8|2140.5|2134.5|2140.5|2134.5|2139.8|2133.8|2
1621948250000|2021-05-25 13:10:50|2140.8|2134.8|2141|2135|2141.4|2135.4|2140.8|2134.8|4
1621948290000|2021-05-25 13:11:30|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|1
1621948300000|2021-05-25 13:11:40|2142|2136|2142.1|2136.1|2142.1|2136.1|2141.9|2135.9|4
1621948310000|2021-05-25 13:11:50|2142.8|2136.8|2143|2137|2143|2137|2142.8|2136.8|2
1621948320000|2021-05-25 13:12:00|2143.1|2137.1|2144.3|2138.3|2144.3|2138.3|2142.5|2136.5|11
1621948330000|2021-05-25 13:12:10|2144.1|2138.1|2144.6|2138.6|2144.6|2138.6|2144|2138|5
1621948340000|2021-05-25 13:12:20|2144.8|2138.8|2144.3|2138.3|2145.4|2139.4|2144.3|2138.3|5
1621948350000|2021-05-25 13:12:30|2144.6|2138.6|2145.6|2139.6|2145.6|2139.6|2144.6|2138.6|6
1621948360000|2021-05-25 13:12:40|2145.4|2139.4|2145.1|2139.1|2145.4|2139.4|2144.5|2138.5|5
1621948370000|2021-05-25 13:12:50|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|2144.5|2138.5|3
1621948380000|2021-05-25 13:13:00|2144.4|2138.4|2144.9|2138.9|2144.9|2138.9|2144.3|2138.3|4
1621948390000|2021-05-25 13:13:10|2145.8|2139.8|2145.4|2139.4|2146|2140|2145.4|2139.4|5
1621948400000|2021-05-25 13:13:20|2145.3|2139.3|2145|2139|2145.3|2139.3|2145|2139|2
1621948410000|2021-05-25 13:13:30|2144.8|2138.8|2142.8|2136.8|2144.8|2138.8|2142.5|2136.5|5
1621948420000|2021-05-25 13:13:40|2142.5|2136.5|2142.5|2136.5|2142.8|2136.8|2142.5|2136.5|5
1621948440000|2021-05-25 13:14:00|2142.9|2136.9|2143|2137|2143.3|2137.3|2142.9|2136.9|4
1621948460000|2021-05-25 13:14:20|2142.5|2136.5|2141.8|2135.8|2142.5|2136.5|2141.8|2135.8|3
1621948470000|2021-05-25 13:14:30|2141.5|2135.5|2141|2135|2141.5|2135.5|2140.8|2134.8|3
1621948480000|2021-05-25 13:14:40|2140.9|2134.9|2142|2136|2142|2136|2140.9|2134.9|4
1621948490000|2021-05-25 13:14:50|2142.3|2136.3|2142.5|2136.5|2142.5|2136.5|2142.3|2136.3|3
1621948500000|2021-05-25 13:15:00|2142.6|2136.6|2142.6|2136.6|2142.6|2136.6|2142.6|2136.6|1
1621948510000|2021-05-25 13:15:10|2142.8|2136.8|2142.6|2136.6|2142.8|2136.8|2142.6|2136.6|2
1621948520000|2021-05-25 13:15:20|2143|2137|2142.3|2136.3|2143|2137|2142.3|2136.3|3
1621948530000|2021-05-25 13:15:30|2142.8|2136.8|2142.8|2136.8|2142.8|2136.8|2142.8|2136.8|1
1621948540000|2021-05-25 13:15:40|2142.9|2136.9|2143|2137|2143|2137|2142.9|2136.9|2
1621948570000|2021-05-25 13:16:10|2142.8|2136.8|2142.3|2136.3|2142.8|2136.8|2142.3|2136.3|2
1621948580000|2021-05-25 13:16:20|2142.4|2136.4|2142.5|2136.5|2142.5|2136.5|2142.4|2136.4|2
1621948610000|2021-05-25 13:16:50|2142.8|2136.8|2143|2137|2143.3|2137.3|2142.8|2136.8|4
1621948620000|2021-05-25 13:17:00|2142.8|2136.8|2142.5|2136.5|2142.8|2136.8|2142.5|2136.5|2
1621948630000|2021-05-25 13:17:10|2142.3|2136.3|2142.3|2136.3|2142.3|2136.3|2142.3|2136.3|1
1621948640000|2021-05-25 13:17:20|2142.5|2136.5|2142.5|2136.5|2142.5|2136.5|2142.5|2136.5|1
1621948670000|2021-05-25 13:17:50|2142.3|2136.3|2142.5|2136.5|2142.5|2136.5|2142.3|2136.3|2
1621948700000|2021-05-25 13:18:20|2142.8|2136.8|2144.3|2138.3|2144.5|2138.5|2142.8|2136.8|4
1621948720000|2021-05-25 13:18:40|2144|2138|2144.3|2138.3|2144.3|2138.3|2144|2138|4
1621948730000|2021-05-25 13:18:50|2144.5|2138.5|2144.8|2138.8|2144.8|2138.8|2144.5|2138.5|2
1621948740000|2021-05-25 13:19:00|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|1
1621948780000|2021-05-25 13:19:40|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|1
1621948830000|2021-05-25 13:20:30|2144.5|2138.5|2145.3|2139.3|2145.3|2139.3|2144.5|2138.5|2
1621948850000|2021-05-25 13:20:50|2145.4|2139.4|2145.3|2139.3|2145.6|2139.6|2145.3|2139.3|4
1621948860000|2021-05-25 13:21:00|2145.5|2139.5|2145.3|2139.3|2145.6|2139.6|2145.3|2139.3|4
1621948900000|2021-05-25 13:21:40|2145.5|2139.5|2146.6|2140.6|2146.6|2140.6|2145.5|2139.5|5
1621948910000|2021-05-25 13:21:50|2146.9|2140.9|2146.5|2140.5|2146.9|2140.9|2146.5|2140.5|3
1621948930000|2021-05-25 13:22:10|2146.3|2140.3|2146|2140|2146.3|2140.3|2146|2140|2
1621948940000|2021-05-25 13:22:20|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|1
1621948960000|2021-05-25 13:22:40|2146.1|2140.1|2145.5|2139.5|2146.1|2140.1|2145.5|2139.5|4
1621948970000|2021-05-25 13:22:50|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|1
1621948980000|2021-05-25 13:23:00|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|1
1621949000000|2021-05-25 13:23:20|2145.3|2139.3|2144.8|2138.8|2145.3|2139.3|2144.8|2138.8|2
1621949010000|2021-05-25 13:23:30|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|1
1621949020000|2021-05-25 13:23:40|2144.3|2138.3|2144|2138|2144.3|2138.3|2144|2138|2
1621949030000|2021-05-25 13:23:50|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|1
1621949040000|2021-05-25 13:24:00|2143.6|2137.6|2142.8|2136.8|2143.6|2137.6|2142.5|2136.5|5
1621949060000|2021-05-25 13:24:20|2142.9|2136.9|2142.9|2136.9|2142.9|2136.9|2142.9|2136.9|1
1621949070000|2021-05-25 13:24:30|2142.5|2136.5|2142.4|2136.4|2142.5|2136.5|2142|2136|5
1621949100000|2021-05-25 13:25:00|2142.6|2136.6|2144.4|2138.4|2144.4|2138.4|2142.6|2136.6|4
1621949110000|2021-05-25 13:25:10|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|1
1621949140000|2021-05-25 13:25:40|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|1
1621949160000|2021-05-25 13:26:00|2144.4|2138.4|2144.5|2138.5|2145|2139|2144.1|2138.1|9
1621949190000|2021-05-25 13:26:30|2144.8|2138.8|2144.8|2138.8|2145|2139|2144.8|2138.8|3
1621949210000|2021-05-25 13:26:50|2145|2139|2144.8|2138.8|2145|2139|2144.8|2138.8|2
1621949230000|2021-05-25 13:27:10|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|1
1621949240000|2021-05-25 13:27:20|2144.3|2138.3|2142.6|2136.6|2144.3|2138.3|2142.6|2136.6|3
1621949250000|2021-05-25 13:27:30|2142.8|2136.8|2144|2138|2144.1|2138.1|2142.8|2136.8|7
1621949260000|2021-05-25 13:27:40|2144.1|2138.1|2144.5|2138.5|2144.5|2138.5|2144.1|2138.1|2
1621949280000|2021-05-25 13:28:00|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|2144.5|2138.5|3
1621949290000|2021-05-25 13:28:10|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|1
1621949300000|2021-05-25 13:28:20|2144.3|2138.3|2143.9|2137.9|2144.3|2138.3|2143.9|2137.9|3
1621949310000|2021-05-25 13:28:30|2143.5|2137.5|2143.5|2137.5|2143.8|2137.8|2143.4|2137.4|6
1621949320000|2021-05-25 13:28:40|2143.4|2137.4|2143.9|2137.9|2143.9|2137.9|2143.3|2137.3|4
1621949330000|2021-05-25 13:28:50|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|1
1621949340000|2021-05-25 13:29:00|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|1
1621949350000|2021-05-25 13:29:10|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|1
1621949360000|2021-05-25 13:29:20|2143.8|2137.8|2143.5|2137.5|2143.8|2137.8|2143.5|2137.5|2
1621949370000|2021-05-25 13:29:30|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|1
1621949380000|2021-05-25 13:29:40|2144|2138|2143.8|2137.8|2144.3|2138.3|2143.8|2137.8|4
1621949390000|2021-05-25 13:29:50|2144.5|2138.5|2142.8|2136.8|2144.5|2138.5|2142.8|2136.8|7
1621949400000|2021-05-25 13:30:00|2142.3|2136.3|2141.9|2135.9|2142.5|2136.5|2141.8|2135.8|8
1621949410000|2021-05-25 13:30:10|2142|2136|2142.1|2136.1|2142.1|2136.1|2142|2136|2
1621949420000|2021-05-25 13:30:20|2142.4|2136.4|2144.1|2138.1|2144.1|2138.1|2142.4|2136.4|3
1621949430000|2021-05-25 13:30:30|2144.4|2138.4|2145.6|2139.6|2145.6|2139.6|2144.4|2138.4|2
1621949440000|2021-05-25 13:30:40|2146|2140|2145.5|2139.5|2146.3|2140.3|2145.5|2139.5|8
1621949450000|2021-05-25 13:30:50|2145.3|2139.3|2146|2140|2146|2140|2145.3|2139.3|3
1621949470000|2021-05-25 13:31:10|2146.1|2140.1|2146.4|2140.4|2146.4|2140.4|2146.1|2140.1|3
1621949480000|2021-05-25 13:31:20|2146.6|2140.6|2146.9|2140.9|2146.9|2140.9|2146.6|2140.6|2
1621949490000|2021-05-25 13:31:30|2147.5|2141.5|2146.5|2140.5|2147.5|2141.5|2146.5|2140.5|5
1621949500000|2021-05-25 13:31:40|2146.6|2140.6|2146.5|2140.5|2146.9|2140.9|2146.3|2140.3|6
1621949540000|2021-05-25 13:32:20|2146.3|2140.3|2146|2140|2146.3|2140.3|2146|2140|2
1621949560000|2021-05-25 13:32:40|2145.8|2139.8|2144.5|2138.5|2145.8|2139.8|2144.5|2138.5|3
1621949570000|2021-05-25 13:32:50|2144.3|2138.3|2144|2138|2144.3|2138.3|2144|2138|2
1621949580000|2021-05-25 13:33:00|2143.8|2137.8|2143|2137|2143.8|2137.8|2143|2137|3
1621949600000|2021-05-25 13:33:20|2142.8|2136.8|2142.8|2136.8|2142.8|2136.8|2142.8|2136.8|1
1621949620000|2021-05-25 13:33:40|2142.5|2136.5|2142.5|2136.5|2142.5|2136.5|2142.5|2136.5|1
1621949630000|2021-05-25 13:33:50|2142.3|2136.3|2142.3|2136.3|2142.3|2136.3|2142.3|2136.3|1
1621949640000|2021-05-25 13:34:00|2141|2135|2141|2135|2141.5|2135.5|2141|2135|5
1621949660000|2021-05-25 13:34:20|2141.3|2135.3|2140.6|2134.6|2141.3|2135.3|2140.6|2134.6|4
1621949690000|2021-05-25 13:34:50|2140.8|2134.8|2141|2135|2141|2135|2140.8|2134.8|2
1621949700000|2021-05-25 13:35:00|2140.8|2134.8|2140.6|2134.6|2140.8|2134.8|2140.6|2134.6|2
1621949710000|2021-05-25 13:35:10|2140.8|2134.8|2141|2135|2141|2135|2140.8|2134.8|2
1621949750000|2021-05-25 13:35:50|2141.3|2135.3|2142|2136|2142|2136|2141.3|2135.3|6
1621949760000|2021-05-25 13:36:00|2142.5|2136.5|2143|2137|2143|2137|2142.5|2136.5|2
1621949780000|2021-05-25 13:36:20|2143.3|2137.3|2143.3|2137.3|2143.3|2137.3|2143.3|2137.3|1
1621949790000|2021-05-25 13:36:30|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|1
1621949800000|2021-05-25 13:36:40|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|1
1621949820000|2021-05-25 13:37:00|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|2143.4|2137.4|3
1621949830000|2021-05-25 13:37:10|2143.6|2137.6|2145.6|2139.6|2145.6|2139.6|2143.6|2137.6|4
1621949840000|2021-05-25 13:37:20|2145.4|2139.4|2146.6|2140.6|2146.6|2140.6|2145.3|2139.3|7
1621949880000|2021-05-25 13:38:00|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|1
1621949890000|2021-05-25 13:38:10|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|1
1621949900000|2021-05-25 13:38:20|2146.9|2140.9|2147.1|2141.1|2147.1|2141.1|2146.9|2140.9|2
1621949910000|2021-05-25 13:38:30|2147.3|2141.3|2147.3|2141.3|2147.6|2141.6|2147.3|2141.3|4
1621949940000|2021-05-25 13:39:00|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|1
1621949950000|2021-05-25 13:39:10|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|1
1621949960000|2021-05-25 13:39:20|2148|2142|2148.1|2142.1|2148.5|2142.5|2148|2142|5
1621949970000|2021-05-25 13:39:30|2148.3|2142.3|2149|2143|2149|2143|2148.3|2142.3|4
1621949980000|2021-05-25 13:39:40|2148.8|2142.8|2149|2143|2149|2143|2148.5|2142.5|4
1621949990000|2021-05-25 13:39:50|2149.1|2143.1|2149.1|2143.1|2149.3|2143.3|2149.1|2143.1|3
1621950000000|2021-05-25 13:40:00|2149.3|2143.3|2148|2142|2149.3|2143.3|2148|2142|4
1621950020000|2021-05-25 13:40:20|2148.3|2142.3|2149|2143|2149.3|2143.3|2148.3|2142.3|5
1621950030000|2021-05-25 13:40:30|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|1
1621950050000|2021-05-25 13:40:50|2149|2143|2148.5|2142.5|2149|2143|2148.5|2142.5|2
1621950060000|2021-05-25 13:41:00|2148.1|2142.1|2148.3|2142.3|2148.3|2142.3|2148|2142|3
1621950080000|2021-05-25 13:41:20|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|1
1621950120000|2021-05-25 13:42:00|2148.4|2142.4|2148.3|2142.3|2148.4|2142.4|2148.3|2142.3|2
1621950130000|2021-05-25 13:42:10|2148.1|2142.1|2147.3|2141.3|2148.1|2142.1|2147.3|2141.3|4
1621950170000|2021-05-25 13:42:50|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|1
1621950180000|2021-05-25 13:43:00|2147.8|2141.8|2149.3|2143.3|2149.3|2143.3|2147.8|2141.8|4
1621950220000|2021-05-25 13:43:40|2149.4|2143.4|2149.8|2143.8|2149.8|2143.8|2149.4|2143.4|3
1621950230000|2021-05-25 13:43:50|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|2149|2143|3
1621950240000|2021-05-25 13:44:00|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|1
1621950250000|2021-05-25 13:44:10|2149.8|2143.8|2150.8|2144.8|2150.8|2144.8|2149.8|2143.8|2
1621950260000|2021-05-25 13:44:20|2150.9|2144.9|2151|2145|2151.1|2145.1|2150.9|2144.9|4
1621950270000|2021-05-25 13:44:30|2151.5|2145.5|2153.5|2147.5|2153.5|2147.5|2151.5|2145.5|6
1621950280000|2021-05-25 13:44:40|2153.3|2147.3|2153.5|2147.5|2153.6|2147.6|2153.3|2147.3|3
1621950290000|2021-05-25 13:44:50|2154.5|2148.5|2154|2148|2154.5|2148.5|2153.6|2147.6|4
1621950300000|2021-05-25 13:45:00|2154.3|2148.3|2156|2150|2156.1|2150.1|2154.3|2148.3|7
1621950310000|2021-05-25 13:45:10|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|1
1621950320000|2021-05-25 13:45:20|2156.1|2150.1|2155.9|2149.9|2156.1|2150.1|2155.9|2149.9|2
1621950330000|2021-05-25 13:45:30|2155.8|2149.8|2156.9|2150.9|2156.9|2150.9|2155.8|2149.8|5
1621950340000|2021-05-25 13:45:40|2157|2151|2159.1|2153.1|2160.6|2154.6|2157|2151|5
1621950350000|2021-05-25 13:45:50|2158.9|2152.9|2158.6|2152.6|2158.9|2152.9|2158.4|2152.4|6
1621950360000|2021-05-25 13:46:00|2158.9|2152.9|2158|2152|2158.9|2152.9|2158|2152|6
1621950370000|2021-05-25 13:46:10|2157.8|2151.8|2157.3|2151.3|2157.8|2151.8|2157|2151|8
1621950380000|2021-05-25 13:46:20|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1621950390000|2021-05-25 13:46:30|2156.6|2150.6|2156.5|2150.5|2156.6|2150.6|2156.5|2150.5|2
1621950400000|2021-05-25 13:46:40|2156.3|2150.3|2155.5|2149.5|2156.3|2150.3|2155.5|2149.5|2
1621950420000|2021-05-25 13:47:00|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|1
1621950430000|2021-05-25 13:47:10|2155|2149|2153.5|2147.5|2155|2149|2153.5|2147.5|5
1621950450000|2021-05-25 13:47:30|2153.3|2147.3|2153.3|2147.3|2153.3|2147.3|2153.3|2147.3|1
1621950460000|2021-05-25 13:47:40|2153|2147|2153.8|2147.8|2153.8|2147.8|2152.8|2146.8|4
1621950470000|2021-05-25 13:47:50|2154|2148|2154.3|2148.3|2154.5|2148.5|2154|2148|3
1621950480000|2021-05-25 13:48:00|2154.4|2148.4|2154.4|2148.4|2154.4|2148.4|2154.4|2148.4|1
1621950490000|2021-05-25 13:48:10|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|1
1621950500000|2021-05-25 13:48:20|2154.1|2148.1|2153.5|2147.5|2154.1|2148.1|2153.5|2147.5|3
1621950520000|2021-05-25 13:48:40|2153.3|2147.3|2153.3|2147.3|2153.3|2147.3|2153.3|2147.3|1
1621950550000|2021-05-25 13:49:10|2153.1|2147.1|2151.5|2145.5|2153.1|2147.1|2151.5|2145.5|4
1621950560000|2021-05-25 13:49:20|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|1
1621950570000|2021-05-25 13:49:30|2151|2145|2151|2145|2151|2145|2151|2145|1
1621950580000|2021-05-25 13:49:40|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|1
1621950620000|2021-05-25 13:50:20|2151.6|2145.6|2150.3|2144.3|2151.6|2145.6|2150.3|2144.3|5
1621950640000|2021-05-25 13:50:40|2150|2144|2150|2144|2150|2144|2150|2144|1
1621950650000|2021-05-25 13:50:50|2149|2143|2149.3|2143.3|2149.3|2143.3|2148.9|2142.9|4
1621950660000|2021-05-25 13:51:00|2149|2143|2149|2143|2149|2143|2149|2143|1
1621950670000|2021-05-25 13:51:10|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|1
1621950680000|2021-05-25 13:51:20|2148.5|2142.5|2149|2143|2149|2143|2148.5|2142.5|2
1621950700000|2021-05-25 13:51:40|2149.1|2143.1|2149|2143|2149.3|2143.3|2149|2143|3
1621950710000|2021-05-25 13:51:50|2148.8|2142.8|2148.3|2142.3|2148.8|2142.8|2148|2142|3
1621950720000|2021-05-25 13:52:00|2147.8|2141.8|2147.4|2141.4|2147.8|2141.8|2147.4|2141.4|2
1621950730000|2021-05-25 13:52:10|2147.5|2141.5|2147.3|2141.3|2147.5|2141.5|2147.3|2141.3|2
1621950740000|2021-05-25 13:52:20|2147.1|2141.1|2147|2141|2147.1|2141.1|2147|2141|2
1621950750000|2021-05-25 13:52:30|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|1
1621950760000|2021-05-25 13:52:40|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1621950790000|2021-05-25 13:53:10|2146.8|2140.8|2145.6|2139.6|2146.8|2140.8|2145.6|2139.6|5
1621950800000|2021-05-25 13:53:20|2145.4|2139.4|2145.3|2139.3|2145.4|2139.4|2145.3|2139.3|2
1621950810000|2021-05-25 13:53:30|2145.5|2139.5|2145|2139|2145.5|2139.5|2145|2139|2
1621950820000|2021-05-25 13:53:40|2145.5|2139.5|2145.8|2139.8|2145.8|2139.8|2145.5|2139.5|2
1621950830000|2021-05-25 13:53:50|2146.3|2140.3|2147.1|2141.1|2147.1|2141.1|2146.3|2140.3|4
1621950840000|2021-05-25 13:54:00|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|1
1621950850000|2021-05-25 13:54:10|2146.5|2140.5|2146.5|2140.5|2146.6|2140.6|2146.5|2140.5|3
1621950860000|2021-05-25 13:54:20|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|1
1621950880000|2021-05-25 13:54:40|2146|2140|2146|2140|2146|2140|2146|2140|1
1621950890000|2021-05-25 13:54:50|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|2145.5|2139.5|3
1621950900000|2021-05-25 13:55:00|2146|2140|2147.6|2141.6|2147.6|2141.6|2146|2140|5
1621950910000|2021-05-25 13:55:10|2147.4|2141.4|2147.5|2141.5|2147.8|2141.8|2147.4|2141.4|4
1621950920000|2021-05-25 13:55:20|2147.3|2141.3|2146.9|2140.9|2147.3|2141.3|2146.9|2140.9|2
1621950930000|2021-05-25 13:55:30|2146.6|2140.6|2146.3|2140.3|2146.8|2140.8|2146.3|2140.3|4
1621950940000|2021-05-25 13:55:40|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|1
1621950950000|2021-05-25 13:55:50|2146|2140|2146|2140|2146|2140|2146|2140|1
1621950960000|2021-05-25 13:56:00|2145.8|2139.8|2145.4|2139.4|2145.8|2139.8|2145.4|2139.4|2
1621950970000|2021-05-25 13:56:10|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|1
1621950980000|2021-05-25 13:56:20|2144|2138|2144.3|2138.3|2144.3|2138.3|2144|2138|2
1621951000000|2021-05-25 13:56:40|2143.9|2137.9|2143.5|2137.5|2143.9|2137.9|2143.5|2137.5|3
1621951010000|2021-05-25 13:56:50|2143.3|2137.3|2143.3|2137.3|2143.3|2137.3|2143.3|2137.3|1
1621951020000|2021-05-25 13:57:00|2143.5|2137.5|2143.8|2137.8|2143.8|2137.8|2143.5|2137.5|2
1621951030000|2021-05-25 13:57:10|2143.5|2137.5|2143.1|2137.1|2143.5|2137.5|2143|2137|7
1621951040000|2021-05-25 13:57:20|2143|2137|2143|2137|2143|2137|2143|2137|1
1621951050000|2021-05-25 13:57:30|2142.8|2136.8|2142.8|2136.8|2142.8|2136.8|2142.8|2136.8|1
1621951060000|2021-05-25 13:57:40|2142.5|2136.5|2141.8|2135.8|2142.5|2136.5|2141.8|2135.8|5
1621951070000|2021-05-25 13:57:50|2141.5|2135.5|2142|2136|2142|2136|2141.1|2135.1|3
1621951080000|2021-05-25 13:58:00|2142.3|2136.3|2141.1|2135.1|2142.3|2136.3|2141.1|2135.1|3
1621951090000|2021-05-25 13:58:10|2141|2135|2141.8|2135.8|2141.8|2135.8|2141|2135|3
1621951100000|2021-05-25 13:58:20|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|1
1621951110000|2021-05-25 13:58:30|2143|2137|2143.1|2137.1|2143.3|2137.3|2143|2137|3
1621951120000|2021-05-25 13:58:40|2143.4|2137.4|2143.3|2137.3|2143.5|2137.5|2143.3|2137.3|3
1621951130000|2021-05-25 13:58:50|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|1
1621951140000|2021-05-25 13:59:00|2143.8|2137.8|2144.9|2138.9|2144.9|2138.9|2143.8|2137.8|2
1621951150000|2021-05-25 13:59:10|2144.8|2138.8|2144.3|2138.3|2144.8|2138.8|2144.3|2138.3|2
1621951160000|2021-05-25 13:59:20|2144.4|2138.4|2144.5|2138.5|2144.5|2138.5|2144.4|2138.4|2
1621951170000|2021-05-25 13:59:30|2144.9|2138.9|2147|2141|2147.3|2141.3|2144.9|2138.9|5
1621951180000|2021-05-25 13:59:40|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|1
1621951190000|2021-05-25 13:59:50|2147.1|2141.1|2146.8|2140.8|2147.3|2141.3|2146.8|2140.8|3
1621951200000|2021-05-25 14:00:00|2147.4|2141.4|2147.1|2141.1|2147.5|2141.5|2147.1|2141.1|6
1621951210000|2021-05-25 14:00:10|2147.3|2141.3|2147.1|2141.1|2147.3|2141.3|2147.1|2141.1|2
1621951220000|2021-05-25 14:00:20|2146.8|2140.8|2146.5|2140.5|2146.9|2140.9|2146.5|2140.5|4
1621951230000|2021-05-25 14:00:30|2146.8|2140.8|2147.5|2141.5|2147.5|2141.5|2146.8|2140.8|3
1621951240000|2021-05-25 14:00:40|2147|2141|2146.5|2140.5|2147|2141|2146.5|2140.5|3
1621951250000|2021-05-25 14:00:50|2145.8|2139.8|2148.4|2142.4|2148.4|2142.4|2145.8|2139.8|6
1621951260000|2021-05-25 14:01:00|2148.3|2142.3|2148.4|2142.4|2148.4|2142.4|2148.3|2142.3|2
1621951270000|2021-05-25 14:01:10|2148.3|2142.3|2148.3|2142.3|2148.3|2142.3|2148.1|2142.1|3
1621951290000|2021-05-25 14:01:30|2148.4|2142.4|2148.1|2142.1|2148.4|2142.4|2148.1|2142.1|2
1621951300000|2021-05-25 14:01:40|2148|2142|2148|2142|2148|2142|2148|2142|1
1621951310000|2021-05-25 14:01:50|2148.1|2142.1|2148|2142|2148.1|2142.1|2148|2142|2
1621951320000|2021-05-25 14:02:00|2148.1|2142.1|2148.3|2142.3|2148.3|2142.3|2147.9|2141.9|8
1621951330000|2021-05-25 14:02:10|2148.4|2142.4|2148.3|2142.3|2148.4|2142.4|2148.1|2142.1|5
1621951340000|2021-05-25 14:02:20|2148.1|2142.1|2148|2142|2148.1|2142.1|2147.9|2141.9|4
1621951360000|2021-05-25 14:02:40|2147.9|2141.9|2147.6|2141.6|2147.9|2141.9|2147.6|2141.6|2
1621951370000|2021-05-25 14:02:50|2147.4|2141.4|2147.3|2141.3|2147.4|2141.4|2147.3|2141.3|2
1621951380000|2021-05-25 14:03:00|2147.4|2141.4|2151.9|2145.9|2152|2146|2147.4|2141.4|5
1621951390000|2021-05-25 14:03:10|2152.3|2146.3|2151.5|2145.5|2152.4|2146.4|2151.5|2145.5|4
1621951400000|2021-05-25 14:03:20|2151.1|2145.1|2152.8|2146.8|2152.8|2146.8|2151.1|2145.1|3
1621951410000|2021-05-25 14:03:30|2151.5|2145.5|2151.4|2145.4|2151.6|2145.6|2151.4|2145.4|4
1621951420000|2021-05-25 14:03:40|2151.6|2145.6|2149.9|2143.9|2151.8|2145.8|2149.9|2143.9|5
1621951430000|2021-05-25 14:03:50|2149.8|2143.8|2150.9|2144.9|2150.9|2144.9|2149.4|2143.4|5
1621951440000|2021-05-25 14:04:00|2150.8|2144.8|2151.5|2145.5|2151.5|2145.5|2150.8|2144.8|6
1621951450000|2021-05-25 14:04:10|2151.6|2145.6|2151.8|2145.8|2152.5|2146.5|2151.5|2145.5|7
1621951460000|2021-05-25 14:04:20|2152|2146|2151.8|2145.8|2152|2146|2151.8|2145.8|2
1621951470000|2021-05-25 14:04:30|2152|2146|2153.1|2147.1|2153.6|2147.6|2152|2146|5
1621951480000|2021-05-25 14:04:40|2153.3|2147.3|2153|2147|2153.3|2147.3|2153|2147|3
1621951490000|2021-05-25 14:04:50|2152.8|2146.8|2152.8|2146.8|2152.8|2146.8|2152.8|2146.8|1
1621951500000|2021-05-25 14:05:00|2153|2147|2153|2147|2153|2147|2153|2147|1
1621951510000|2021-05-25 14:05:10|2153.3|2147.3|2153.8|2147.8|2153.8|2147.8|2153.3|2147.3|2
1621951520000|2021-05-25 14:05:20|2153.9|2147.9|2153.8|2147.8|2153.9|2147.9|2153.8|2147.8|2
1621951550000|2021-05-25 14:05:50|2153.5|2147.5|2153.5|2147.5|2153.5|2147.5|2153.5|2147.5|1
1621951560000|2021-05-25 14:06:00|2153.8|2147.8|2155.1|2149.1|2155.4|2149.4|2153.8|2147.8|6
1621951580000|2021-05-25 14:06:20|2155|2149|2154.8|2148.8|2155|2149|2154.8|2148.8|2
1621951600000|2021-05-25 14:06:40|2154.4|2148.4|2152.4|2146.4|2154.4|2148.4|2151.9|2145.9|7
1621951610000|2021-05-25 14:06:50|2152.5|2146.5|2152.8|2146.8|2152.8|2146.8|2152.5|2146.5|2
1621951620000|2021-05-25 14:07:00|2153|2147|2153.1|2147.1|2153.1|2147.1|2153|2147|2
1621951640000|2021-05-25 14:07:20|2153|2147|2153|2147|2153|2147|2153|2147|1
1621951660000|2021-05-25 14:07:40|2153.3|2147.3|2153.3|2147.3|2153.3|2147.3|2153.3|2147.3|1
1621951680000|2021-05-25 14:08:00|2153|2147|2153.3|2147.3|2153.3|2147.3|2153|2147|2
1621951690000|2021-05-25 14:08:10|2153.5|2147.5|2153.5|2147.5|2153.5|2147.5|2153.5|2147.5|1
1621951700000|2021-05-25 14:08:20|2153.3|2147.3|2152.9|2146.9|2153.3|2147.3|2152.9|2146.9|4
1621951710000|2021-05-25 14:08:30|2152.3|2146.3|2151.9|2145.9|2152.3|2146.3|2151.5|2145.5|7
1621951720000|2021-05-25 14:08:40|2152.1|2146.1|2151.8|2145.8|2152.1|2146.1|2151.5|2145.5|5
1621951730000|2021-05-25 14:08:50|2152|2146|2151.5|2145.5|2152|2146|2151.5|2145.5|2
1621951780000|2021-05-25 14:09:40|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|1
1621951790000|2021-05-25 14:09:50|2151.1|2145.1|2151.1|2145.1|2151.1|2145.1|2151.1|2145.1|1
1621951800000|2021-05-25 14:10:00|2151.4|2145.4|2152.5|2146.5|2152.5|2146.5|2151.4|2145.4|3
1621951810000|2021-05-25 14:10:10|2152.1|2146.1|2151.6|2145.6|2152.1|2146.1|2151.6|2145.6|2
1621951840000|2021-05-25 14:10:40|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|1
1621951860000|2021-05-25 14:11:00|2151.1|2145.1|2151|2145|2151.1|2145.1|2151|2145|2
1621951870000|2021-05-25 14:11:10|2150.8|2144.8|2150.3|2144.3|2150.8|2144.8|2150.3|2144.3|2
1621951880000|2021-05-25 14:11:20|2149.5|2143.5|2147.5|2141.5|2149.5|2143.5|2147.5|2141.5|4
1621951890000|2021-05-25 14:11:30|2147|2141|2147|2141|2147|2141|2147|2141|1
1621951900000|2021-05-25 14:11:40|2146.5|2140.5|2146.3|2140.3|2146.5|2140.5|2146.3|2140.3|2
1621951920000|2021-05-25 14:12:00|2146.5|2140.5|2147.3|2141.3|2147.3|2141.3|2146.5|2140.5|2
1621951940000|2021-05-25 14:12:20|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|1
1621951950000|2021-05-25 14:12:30|2147|2141|2147.3|2141.3|2147.3|2141.3|2147|2141|2
1621951960000|2021-05-25 14:12:40|2147.5|2141.5|2148.3|2142.3|2148.4|2142.4|2147.5|2141.5|3
1621951970000|2021-05-25 14:12:50|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|1
1621951980000|2021-05-25 14:13:00|2148.6|2142.6|2149.4|2143.4|2149.4|2143.4|2148.6|2142.6|2
1621951990000|2021-05-25 14:13:10|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|1
1621952070000|2021-05-25 14:14:30|2149.3|2143.3|2149.5|2143.5|2149.5|2143.5|2149|2143|4
1621952080000|2021-05-25 14:14:40|2149.9|2143.9|2151.5|2145.5|2151.6|2145.6|2149.9|2143.9|6
1621952120000|2021-05-25 14:15:20|2151.6|2145.6|2151.8|2145.8|2151.8|2145.8|2151.6|2145.6|2
1621952160000|2021-05-25 14:16:00|2151.6|2145.6|2151.4|2145.4|2151.6|2145.6|2150.8|2144.8|5
1621952170000|2021-05-25 14:16:10|2151|2145|2151.4|2145.4|2151.4|2145.4|2151|2145|4
1621952190000|2021-05-25 14:16:30|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|1
1621952200000|2021-05-25 14:16:40|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|1
1621952240000|2021-05-25 14:17:20|2151.4|2145.4|2151.3|2145.3|2151.4|2145.4|2151.3|2145.3|2
1621952260000|2021-05-25 14:17:40|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|1
1621952270000|2021-05-25 14:17:50|2151.8|2145.8|2151.8|2145.8|2151.8|2145.8|2151.8|2145.8|1
1621952280000|2021-05-25 14:18:00|2152.4|2146.4|2152.8|2146.8|2153|2147|2152.4|2146.4|7
1621952290000|2021-05-25 14:18:10|2152.6|2146.6|2152.5|2146.5|2152.8|2146.8|2152.5|2146.5|3
1621952300000|2021-05-25 14:18:20|2152.4|2146.4|2152.3|2146.3|2152.4|2146.4|2152.1|2146.1|4
1621952310000|2021-05-25 14:18:30|2152.5|2146.5|2152.5|2146.5|2152.5|2146.5|2152.5|2146.5|1
1621952320000|2021-05-25 14:18:40|2152.8|2146.8|2152.5|2146.5|2152.8|2146.8|2152.5|2146.5|2
1621952330000|2021-05-25 14:18:50|2152.8|2146.8|2152.8|2146.8|2152.8|2146.8|2152.5|2146.5|3
1621952340000|2021-05-25 14:19:00|2153.3|2147.3|2154.3|2148.3|2154.6|2148.6|2153.3|2147.3|4
1621952350000|2021-05-25 14:19:10|2154.4|2148.4|2152.9|2146.9|2154.4|2148.4|2152.9|2146.9|6
1621952380000|2021-05-25 14:19:40|2152.6|2146.6|2152.3|2146.3|2152.6|2146.6|2152.3|2146.3|5
1621952390000|2021-05-25 14:19:50|2151.8|2145.8|2151.8|2145.8|2152|2146|2151.5|2145.5|5
1621952430000|2021-05-25 14:20:30|2152|2146|2153.4|2147.4|2153.4|2147.4|2152|2146|5
1621952440000|2021-05-25 14:20:40|2153.1|2147.1|2153.1|2147.1|2153.1|2147.1|2153.1|2147.1|1
1621952450000|2021-05-25 14:20:50|2153|2147|2152.5|2146.5|2153|2147|2152.3|2146.3|3
1621952460000|2021-05-25 14:21:00|2152.8|2146.8|2154.3|2148.3|2154.3|2148.3|2152.8|2146.8|4
1621952470000|2021-05-25 14:21:10|2154|2148|2154|2148|2154|2148|2153.8|2147.8|3
1621952480000|2021-05-25 14:21:20|2153.8|2147.8|2153.8|2147.8|2153.8|2147.8|2153.8|2147.8|1
1621952500000|2021-05-25 14:21:40|2154|2148|2154.3|2148.3|2154.8|2148.8|2154|2148|6
1621952510000|2021-05-25 14:21:50|2154.5|2148.5|2154.4|2148.4|2154.5|2148.5|2154.4|2148.4|2
1621952520000|2021-05-25 14:22:00|2154.6|2148.6|2155.5|2149.5|2155.5|2149.5|2154.6|2148.6|6
1621952530000|2021-05-25 14:22:10|2155.4|2149.4|2154.9|2148.9|2155.4|2149.4|2154.9|2148.9|3
1621952540000|2021-05-25 14:22:20|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|1
1621952550000|2021-05-25 14:22:30|2154.5|2148.5|2153.8|2147.8|2154.5|2148.5|2153.8|2147.8|5
1621952560000|2021-05-25 14:22:40|2154|2148|2154.3|2148.3|2154.3|2148.3|2154|2148|3
1621952590000|2021-05-25 14:23:10|2154.1|2148.1|2154|2148|2154.1|2148.1|2154|2148|2
1621952600000|2021-05-25 14:23:20|2154.3|2148.3|2154.1|2148.1|2154.3|2148.3|2154.1|2148.1|2
1621952640000|2021-05-25 14:24:00|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|1
1621952650000|2021-05-25 14:24:10|2154.5|2148.5|2154.8|2148.8|2154.8|2148.8|2154.5|2148.5|2
1621952660000|2021-05-25 14:24:20|2155|2149|2155|2149|2155|2149|2155|2149|1
1621952680000|2021-05-25 14:24:40|2154.9|2148.9|2154.5|2148.5|2154.9|2148.9|2154.5|2148.5|2
1621952710000|2021-05-25 14:25:10|2155|2149|2155|2149|2155|2149|2155|2149|1
1621952720000|2021-05-25 14:25:20|2155.5|2149.5|2155.4|2149.4|2155.5|2149.5|2154.8|2148.8|5
1621952740000|2021-05-25 14:25:40|2155.5|2149.5|2155.3|2149.3|2155.5|2149.5|2155.3|2149.3|2
1621952750000|2021-05-25 14:25:50|2155|2149|2154.4|2148.4|2155|2149|2154.4|2148.4|2
1621952770000|2021-05-25 14:26:10|2154.5|2148.5|2155|2149|2155|2149|2154.5|2148.5|4
1621952780000|2021-05-25 14:26:20|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|1
1621952790000|2021-05-25 14:26:30|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|1
1621952820000|2021-05-25 14:27:00|2154.8|2148.8|2155|2149|2155|2149|2154.8|2148.8|2
1621952840000|2021-05-25 14:27:20|2154.8|2148.8|2155.4|2149.4|2155.4|2149.4|2154.8|2148.8|4
1621952850000|2021-05-25 14:27:30|2155.1|2149.1|2155.4|2149.4|2155.4|2149.4|2155.1|2149.1|4
1621952860000|2021-05-25 14:27:40|2155.3|2149.3|2155.4|2149.4|2155.5|2149.5|2155|2149|7
1621952870000|2021-05-25 14:27:50|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|1
1621952880000|2021-05-25 14:28:00|2155.3|2149.3|2155|2149|2155.3|2149.3|2155|2149|2
1621952890000|2021-05-25 14:28:10|2154.8|2148.8|2154.3|2148.3|2154.8|2148.8|2154.3|2148.3|3
1621952920000|2021-05-25 14:28:40|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|2154.3|2148.3|3
1621952930000|2021-05-25 14:28:50|2154.8|2148.8|2154.8|2148.8|2155|2149|2154.8|2148.8|3
1621952960000|2021-05-25 14:29:20|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|1
1621952970000|2021-05-25 14:29:30|2154.8|2148.8|2155|2149|2155|2149|2154.8|2148.8|2
1621952980000|2021-05-25 14:29:40|2154.8|2148.8|2155.3|2149.3|2155.3|2149.3|2154.8|2148.8|2
1621952990000|2021-05-25 14:29:50|2156|2150|2156.3|2150.3|2156.3|2150.3|2156|2150|2
1621953000000|2021-05-25 14:30:00|2156.4|2150.4|2156.8|2150.8|2157.3|2151.3|2156.4|2150.4|5
1621953010000|2021-05-25 14:30:10|2157|2151|2157|2151|2157|2151|2156.8|2150.8|3
1621953020000|2021-05-25 14:30:20|2157.1|2151.1|2157.4|2151.4|2157.4|2151.4|2157|2151|5
1621953030000|2021-05-25 14:30:30|2157.5|2151.5|2157.6|2151.6|2157.6|2151.6|2157.5|2151.5|2
1621953050000|2021-05-25 14:30:50|2157.4|2151.4|2157.1|2151.1|2157.4|2151.4|2157.1|2151.1|2
1621953060000|2021-05-25 14:31:00|2157|2151|2156.8|2150.8|2157|2151|2156.8|2150.8|2
1621953070000|2021-05-25 14:31:10|2157|2151|2157.1|2151.1|2157.4|2151.4|2156.9|2150.9|4
1621953080000|2021-05-25 14:31:20|2156.9|2150.9|2156.8|2150.8|2157|2151|2156.8|2150.8|3
1621953100000|2021-05-25 14:31:40|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|1
1621953110000|2021-05-25 14:31:50|2156.5|2150.5|2155.5|2149.5|2156.5|2150.5|2155.5|2149.5|2
1621953120000|2021-05-25 14:32:00|2155|2149|2154.9|2148.9|2155|2149|2154.9|2148.9|2
1621953130000|2021-05-25 14:32:10|2154.8|2148.8|2154.5|2148.5|2154.8|2148.8|2154.5|2148.5|3
1621953140000|2021-05-25 14:32:20|2154.3|2148.3|2154|2148|2154.3|2148.3|2154|2148|2
1621953150000|2021-05-25 14:32:30|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|1
1621953160000|2021-05-25 14:32:40|2154.5|2148.5|2155|2149|2155|2149|2154.5|2148.5|3
1621953170000|2021-05-25 14:32:50|2154.8|2148.8|2155|2149|2155|2149|2154.8|2148.8|2
1621953180000|2021-05-25 14:33:00|2154.5|2148.5|2154.3|2148.3|2154.5|2148.5|2154.3|2148.3|2
1621953200000|2021-05-25 14:33:20|2154|2148|2153.9|2147.9|2154|2148|2153.9|2147.9|2
1621953210000|2021-05-25 14:33:30|2154|2148|2154.6|2148.6|2154.6|2148.6|2154|2148|3
1621953220000|2021-05-25 14:33:40|2154.3|2148.3|2154.3|2148.3|2154.5|2148.5|2154.3|2148.3|3
1621953290000|2021-05-25 14:34:50|2154|2148|2154|2148|2154|2148|2154|2148|1
1621953320000|2021-05-25 14:35:20|2153.8|2147.8|2153.8|2147.8|2153.8|2147.8|2153.8|2147.8|1
1621953330000|2021-05-25 14:35:30|2153.5|2147.5|2151.4|2145.4|2153.5|2147.5|2151.4|2145.4|7
1621953340000|2021-05-25 14:35:40|2151.5|2145.5|2151|2145|2151.5|2145.5|2151|2145|3
1621953350000|2021-05-25 14:35:50|2150.8|2144.8|2151.4|2145.4|2151.9|2145.9|2150.8|2144.8|5
1621953360000|2021-05-25 14:36:00|2151.6|2145.6|2151.8|2145.8|2151.8|2145.8|2151.6|2145.6|2
1621953370000|2021-05-25 14:36:10|2151.9|2145.9|2151.4|2145.4|2151.9|2145.9|2151.4|2145.4|3
1621953380000|2021-05-25 14:36:20|2151.1|2145.1|2151.4|2145.4|2151.4|2145.4|2150.8|2144.8|7
1621953390000|2021-05-25 14:36:30|2151.3|2145.3|2150.8|2144.8|2151.3|2145.3|2150.8|2144.8|4
1621953400000|2021-05-25 14:36:40|2151|2145|2151|2145|2151|2145|2151|2145|1
1621953410000|2021-05-25 14:36:50|2151.3|2145.3|2149.9|2143.9|2151.4|2145.4|2149.9|2143.9|7
1621953420000|2021-05-25 14:37:00|2149.8|2143.8|2149.4|2143.4|2149.8|2143.8|2149.4|2143.4|2
1621953440000|2021-05-25 14:37:20|2149.3|2143.3|2149.1|2143.1|2149.3|2143.3|2149.1|2143.1|2
1621953460000|2021-05-25 14:37:40|2149|2143|2147.5|2141.5|2149|2143|2147.5|2141.5|3
1621953490000|2021-05-25 14:38:10|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|1
1621953530000|2021-05-25 14:38:50|2147.4|2141.4|2146.8|2140.8|2147.4|2141.4|2146.6|2140.6|3
1621953550000|2021-05-25 14:39:10|2147.1|2141.1|2148|2142|2148|2142|2147.1|2141.1|4
1621953560000|2021-05-25 14:39:20|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|1
1621953580000|2021-05-25 14:39:40|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|1
1621953590000|2021-05-25 14:39:50|2147.4|2141.4|2147.8|2141.8|2147.8|2141.8|2147.4|2141.4|3
1621953600000|2021-05-25 14:40:00|2148|2142|2148|2142|2148|2142|2148|2142|1
1621953610000|2021-05-25 14:40:10|2147.8|2141.8|2147.4|2141.4|2147.8|2141.8|2147.4|2141.4|3
1621953630000|2021-05-25 14:40:30|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|1
1621953650000|2021-05-25 14:40:50|2146.9|2140.9|2146.8|2140.8|2146.9|2140.9|2146.1|2140.1|3
1621953660000|2021-05-25 14:41:00|2147.4|2141.4|2147.5|2141.5|2147.5|2141.5|2147.4|2141.4|2
1621953670000|2021-05-25 14:41:10|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|1
1621953680000|2021-05-25 14:41:20|2147.6|2141.6|2147.6|2141.6|2147.6|2141.6|2147.6|2141.6|1
1621953700000|2021-05-25 14:41:40|2147.3|2141.3|2147|2141|2147.3|2141.3|2147|2141|2
1621953730000|2021-05-25 14:42:10|2146.5|2140.5|2146.9|2140.9|2146.9|2140.9|2146.5|2140.5|3
1621953740000|2021-05-25 14:42:20|2146.8|2140.8|2146.5|2140.5|2146.8|2140.8|2146.5|2140.5|2
1621953770000|2021-05-25 14:42:50|2146.3|2140.3|2146|2140|2146.3|2140.3|2146|2140|2
1621953800000|2021-05-25 14:43:20|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|1
1621953810000|2021-05-25 14:43:30|2146.3|2140.3|2147|2141|2147|2141|2146.3|2140.3|6
1621953840000|2021-05-25 14:44:00|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|1
1621953850000|2021-05-25 14:44:10|2148|2142|2149.5|2143.5|2150.1|2144.1|2148|2142|6
1621953860000|2021-05-25 14:44:20|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|1
1621953870000|2021-05-25 14:44:30|2150.1|2144.1|2150|2144|2150.1|2144.1|2150|2144|2
1621953880000|2021-05-25 14:44:40|2149.8|2143.8|2149.5|2143.5|2149.8|2143.8|2149.5|2143.5|2
1621953920000|2021-05-25 14:45:20|2149.8|2143.8|2150.4|2144.4|2150.4|2144.4|2149.8|2143.8|3
1621953970000|2021-05-25 14:46:10|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|1
1621953990000|2021-05-25 14:46:30|2150|2144|2150|2144|2150|2144|2150|2144|1
1621954000000|2021-05-25 14:46:40|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|1
1621954010000|2021-05-25 14:46:50|2149.5|2143.5|2150|2144|2150|2144|2149.5|2143.5|2
1621954030000|2021-05-25 14:47:10|2150.1|2144.1|2150.5|2144.5|2150.5|2144.5|2150.1|2144.1|2
1621954050000|2021-05-25 14:47:30|2150.4|2144.4|2150.4|2144.4|2150.4|2144.4|2150.4|2144.4|1
1621954090000|2021-05-25 14:48:10|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|1
1621954110000|2021-05-25 14:48:30|2150.4|2144.4|2150.4|2144.4|2150.4|2144.4|2150.4|2144.4|1
1621954150000|2021-05-25 14:49:10|2150.3|2144.3|2150.9|2144.9|2150.9|2144.9|2150.3|2144.3|3
1621954160000|2021-05-25 14:49:20|2151|2145|2152.8|2146.8|2152.8|2146.8|2151|2145|2
1621954170000|2021-05-25 14:49:30|2152.5|2146.5|2152|2146|2152.5|2146.5|2152|2146|2
1621954210000|2021-05-25 14:50:10|2151.8|2145.8|2151.3|2145.3|2151.8|2145.8|2151.3|2145.3|2
1621954240000|2021-05-25 14:50:40|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|1
1621954250000|2021-05-25 14:50:50|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|1
1621954260000|2021-05-25 14:51:00|2151.1|2145.1|2151.1|2145.1|2151.1|2145.1|2151.1|2145.1|1
1621954270000|2021-05-25 14:51:10|2151|2145|2151|2145|2151|2145|2151|2145|1
1621954310000|2021-05-25 14:51:50|2150.8|2144.8|2150.1|2144.1|2150.8|2144.8|2150.1|2144.1|2
1621954340000|2021-05-25 14:52:20|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|1
1621954370000|2021-05-25 14:52:50|2150|2144|2149.1|2143.1|2150|2144|2149.1|2143.1|3
1621954380000|2021-05-25 14:53:00|2148.8|2142.8|2148.9|2142.9|2148.9|2142.9|2148.8|2142.8|2
1621954390000|2021-05-25 14:53:10|2148.6|2142.6|2148.5|2142.5|2148.6|2142.6|2148.5|2142.5|2
1621954410000|2021-05-25 14:53:30|2148.3|2142.3|2147.8|2141.8|2148.3|2142.3|2147.8|2141.8|3
1621954420000|2021-05-25 14:53:40|2147.6|2141.6|2148.3|2142.3|2148.3|2142.3|2147.6|2141.6|3
1621954440000|2021-05-25 14:54:00|2148.5|2142.5|2149.5|2143.5|2149.5|2143.5|2148.5|2142.5|3
1621954450000|2021-05-25 14:54:10|2149|2143|2149|2143|2149|2143|2149|2143|1
1621954470000|2021-05-25 14:54:30|2149.1|2143.1|2149.4|2143.4|2149.4|2143.4|2149.1|2143.1|3
1621954490000|2021-05-25 14:54:50|2148.6|2142.6|2148.6|2142.6|2148.6|2142.6|2148.6|2142.6|1
1621954500000|2021-05-25 14:55:00|2148.8|2142.8|2148.6|2142.6|2148.8|2142.8|2148.6|2142.6|2
1621954510000|2021-05-25 14:55:10|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|1
1621954520000|2021-05-25 14:55:20|2148.4|2142.4|2147.8|2141.8|2148.4|2142.4|2147.8|2141.8|2
1621954530000|2021-05-25 14:55:30|2148|2142|2148.1|2142.1|2148.1|2142.1|2148|2142|2
1621954540000|2021-05-25 14:55:40|2148.3|2142.3|2148.4|2142.4|2148.5|2142.5|2148.3|2142.3|4
1621954550000|2021-05-25 14:55:50|2148.5|2142.5|2148.3|2142.3|2148.6|2142.6|2148.3|2142.3|6
1621954560000|2021-05-25 14:56:00|2148.4|2142.4|2150.8|2144.8|2150.8|2144.8|2148.4|2142.4|8
1621954570000|2021-05-25 14:56:10|2151|2145|2153|2147|2153.8|2147.8|2151|2145|12
1621954580000|2021-05-25 14:56:20|2152.9|2146.9|2153.5|2147.5|2153.8|2147.8|2152.6|2146.6|8
1621954590000|2021-05-25 14:56:30|2154|2148|2153.3|2147.3|2154|2148|2153.3|2147.3|2
1621954600000|2021-05-25 14:56:40|2153|2147|2154.9|2148.9|2154.9|2148.9|2153|2147|12
1621954620000|2021-05-25 14:57:00|2155.3|2149.3|2155.4|2149.4|2155.6|2149.6|2155.3|2149.3|5
1621954630000|2021-05-25 14:57:10|2155|2149|2154.5|2148.5|2155|2149|2154.5|2148.5|6
1621954640000|2021-05-25 14:57:20|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|1
1621954650000|2021-05-25 14:57:30|2155|2149|2155.3|2149.3|2155.3|2149.3|2155|2149|2
1621954660000|2021-05-25 14:57:40|2155.1|2149.1|2154.5|2148.5|2155.1|2149.1|2154.4|2148.4|4
1621954670000|2021-05-25 14:57:50|2154.8|2148.8|2154.9|2148.9|2155.3|2149.3|2154.8|2148.8|3
1621954690000|2021-05-25 14:58:10|2154.8|2148.8|2154.5|2148.5|2154.8|2148.8|2154.5|2148.5|2
1621954700000|2021-05-25 14:58:20|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|1
1621954710000|2021-05-25 14:58:30|2154.5|2148.5|2154.8|2148.8|2154.8|2148.8|2154.5|2148.5|2
1621954730000|2021-05-25 14:58:50|2154.5|2148.5|2154.5|2148.5|2154.8|2148.8|2154.3|2148.3|6
1621954740000|2021-05-25 14:59:00|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|1
1621954750000|2021-05-25 14:59:10|2154|2148|2154.5|2148.5|2154.5|2148.5|2154|2148|7
1621954770000|2021-05-25 14:59:30|2154.8|2148.8|2154.5|2148.5|2154.8|2148.8|2154.5|2148.5|2
1621954790000|2021-05-25 14:59:50|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|1
1621954800000|2021-05-25 15:00:00|2155|2149|2155.3|2149.3|2156.6|2150.6|2155|2149|4
1621954820000|2021-05-25 15:00:20|2155.8|2149.8|2157.4|2151.4|2157.4|2151.4|2155.3|2149.3|7
1621954830000|2021-05-25 15:00:30|2156.8|2150.8|2156|2150|2156.8|2150.8|2156|2150|2
1621954840000|2021-05-25 15:00:40|2155.8|2149.8|2155.8|2149.8|2156|2150|2155.8|2149.8|3
1621954870000|2021-05-25 15:01:10|2156|2150|2155.8|2149.8|2156|2150|2155.8|2149.8|2
1621954900000|2021-05-25 15:01:40|2156|2150|2156.4|2150.4|2156.4|2150.4|2156|2150|5
1621954910000|2021-05-25 15:01:50|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|1
1621954920000|2021-05-25 15:02:00|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|1
1621954930000|2021-05-25 15:02:10|2157|2151|2158.5|2152.5|2158.5|2152.5|2157|2151|5
1621954940000|2021-05-25 15:02:20|2158.6|2152.6|2159|2153|2159|2153|2158.6|2152.6|2
1621954950000|2021-05-25 15:02:30|2159.3|2153.3|2159.6|2153.6|2159.6|2153.6|2159.3|2153.3|3
1621954970000|2021-05-25 15:02:50|2159.5|2153.5|2159.3|2153.3|2159.5|2153.5|2159.3|2153.3|2
1621954980000|2021-05-25 15:03:00|2159.5|2153.5|2160.8|2154.8|2160.8|2154.8|2159.5|2153.5|4
1621954990000|2021-05-25 15:03:10|2160.5|2154.5|2160.3|2154.3|2160.5|2154.5|2159.8|2153.8|4
1621955000000|2021-05-25 15:03:20|2160.4|2154.4|2161|2155|2161.3|2155.3|2160.3|2154.3|6
1621955010000|2021-05-25 15:03:30|2160.9|2154.9|2160.8|2154.8|2160.9|2154.9|2160.4|2154.4|4
1621955020000|2021-05-25 15:03:40|2160.6|2154.6|2160.4|2154.4|2160.6|2154.6|2160.4|2154.4|2
1621955030000|2021-05-25 15:03:50|2161|2155|2161.1|2155.1|2161.9|2155.9|2160.5|2154.5|7
1621955040000|2021-05-25 15:04:00|2161|2155|2160.6|2154.6|2161|2155|2160.6|2154.6|5
1621955050000|2021-05-25 15:04:10|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.3|2154.3|3
1621955090000|2021-05-25 15:04:50|2160.3|2154.3|2160.4|2154.4|2160.4|2154.4|2160.3|2154.3|2
1621955110000|2021-05-25 15:05:10|2160.1|2154.1|2160.1|2154.1|2160.5|2154.5|2159.6|2153.6|5
1621955120000|2021-05-25 15:05:20|2159.9|2153.9|2159.1|2153.1|2159.9|2153.9|2157.3|2151.3|12
1621955130000|2021-05-25 15:05:30|2160.1|2154.1|2159.3|2153.3|2160.1|2154.1|2159.3|2153.3|4
1621955140000|2021-05-25 15:05:40|2159|2153|2159.1|2153.1|2159.1|2153.1|2158.8|2152.8|4
1621955160000|2021-05-25 15:06:00|2159|2153|2158.9|2152.9|2159|2153|2158.9|2152.9|2
1621955190000|2021-05-25 15:06:30|2160.8|2154.8|2159.1|2153.1|2160.8|2154.8|2159.1|2153.1|2
1621955200000|2021-05-25 15:06:40|2159.3|2153.3|2159|2153|2159.4|2153.4|2158.9|2152.9|7
1621955260000|2021-05-25 15:07:40|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|1
1621955270000|2021-05-25 15:07:50|2161|2155|2160.5|2154.5|2161|2155|2160.5|2154.5|3
1621955340000|2021-05-25 15:09:00|2160.8|2154.8|2161.3|2155.3|2161.4|2155.4|2160.8|2154.8|3
1621955350000|2021-05-25 15:09:10|2161|2155|2161.4|2155.4|2161.8|2155.8|2161|2155|5
1621955370000|2021-05-25 15:09:30|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|1
1621955380000|2021-05-25 15:09:40|2161.8|2155.8|2161.9|2155.9|2161.9|2155.9|2161.8|2155.8|2
1621955390000|2021-05-25 15:09:50|2161.8|2155.8|2161.3|2155.3|2161.8|2155.8|2161.3|2155.3|3
1621955400000|2021-05-25 15:10:00|2160.9|2154.9|2161|2155|2161.5|2155.5|2160.9|2154.9|4
1621955420000|2021-05-25 15:10:20|2160.9|2154.9|2161|2155|2161|2155|2160.8|2154.8|3
1621955430000|2021-05-25 15:10:30|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|1
1621955500000|2021-05-25 15:11:40|2161.5|2155.5|2162.3|2156.3|2162.3|2156.3|2161.5|2155.5|4
1621955510000|2021-05-25 15:11:50|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|1
1621955520000|2021-05-25 15:12:00|2162.3|2156.3|2161.3|2155.3|2162.3|2156.3|2161.3|2155.3|5
1621955540000|2021-05-25 15:12:20|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|1
1621955550000|2021-05-25 15:12:30|2161|2155|2161.3|2155.3|2161.4|2155.4|2161|2155|4
1621955640000|2021-05-25 15:14:00|2161|2155|2161|2155|2161|2155|2161|2155|1
1621955650000|2021-05-25 15:14:10|2161.1|2155.1|2160.9|2154.9|2161.8|2155.8|2160.9|2154.9|5
1621955660000|2021-05-25 15:14:20|2160.8|2154.8|2159.5|2153.5|2160.8|2154.8|2159.5|2153.5|4
1621955670000|2021-05-25 15:14:30|2159.8|2153.8|2159.1|2153.1|2159.8|2153.8|2159.1|2153.1|3
1621955680000|2021-05-25 15:14:40|2159|2153|2159|2153|2159|2153|2159|2153|1
1621955690000|2021-05-25 15:14:50|2158.8|2152.8|2158.3|2152.3|2158.8|2152.8|2157.5|2151.5|8
1621955700000|2021-05-25 15:15:00|2158|2152|2159.3|2153.3|2159.3|2153.3|2157.8|2151.8|5
1621955710000|2021-05-25 15:15:10|2159.4|2153.4|2160.3|2154.3|2160.3|2154.3|2159.4|2153.4|7
1621955720000|2021-05-25 15:15:20|2160.5|2154.5|2162.1|2156.1|2162.1|2156.1|2160.5|2154.5|11
1621955730000|2021-05-25 15:15:30|2162.3|2156.3|2162.1|2156.1|2162.3|2156.3|2161.9|2155.9|4
1621955740000|2021-05-25 15:15:40|2162.3|2156.3|2162.1|2156.1|2162.3|2156.3|2162.1|2156.1|2
1621955750000|2021-05-25 15:15:50|2161.9|2155.9|2160.3|2154.3|2161.9|2155.9|2160.3|2154.3|9
1621955760000|2021-05-25 15:16:00|2160|2154|2159.8|2153.8|2160|2154|2159.4|2153.4|5
1621955770000|2021-05-25 15:16:10|2160|2154|2159.8|2153.8|2160|2154|2159.8|2153.8|2
1621955780000|2021-05-25 15:16:20|2159.5|2153.5|2158.8|2152.8|2159.5|2153.5|2158.8|2152.8|4
1621955790000|2021-05-25 15:16:30|2159|2153|2158.4|2152.4|2159|2153|2158.4|2152.4|5
1621955800000|2021-05-25 15:16:40|2158.3|2152.3|2159|2153|2159|2153|2157.9|2151.9|7
1621955810000|2021-05-25 15:16:50|2159.3|2153.3|2159.8|2153.8|2159.8|2153.8|2159.3|2153.3|2
1621955830000|2021-05-25 15:17:10|2160|2154|2160|2154|2160.3|2154.3|2160|2154|3
1621955840000|2021-05-25 15:17:20|2159.5|2153.5|2160.5|2154.5|2160.5|2154.5|2159.5|2153.5|6
1621955850000|2021-05-25 15:17:30|2160.6|2154.6|2160.5|2154.5|2160.8|2154.8|2160.5|2154.5|3
1621955860000|2021-05-25 15:17:40|2160.6|2154.6|2160.5|2154.5|2160.6|2154.6|2160.5|2154.5|2
1621955880000|2021-05-25 15:18:00|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1621955890000|2021-05-25 15:18:10|2160.5|2154.5|2159.6|2153.6|2160.5|2154.5|2158.9|2152.9|9
1621955900000|2021-05-25 15:18:20|2159.9|2153.9|2160|2154|2160|2154|2159.9|2153.9|2
1621955910000|2021-05-25 15:18:30|2159.5|2153.5|2159.5|2153.5|2159.6|2153.6|2159.5|2153.5|3
1621955920000|2021-05-25 15:18:40|2160|2154|2162.1|2156.1|2162.8|2156.8|2160|2154|7
1621955930000|2021-05-25 15:18:50|2162.5|2156.5|2162.8|2156.8|2162.8|2156.8|2162.1|2156.1|5
1621955940000|2021-05-25 15:19:00|2163|2157|2163.8|2157.8|2164.3|2158.3|2163|2157|7
1621955950000|2021-05-25 15:19:10|2163.3|2157.3|2163.3|2157.3|2163.3|2157.3|2163.3|2157.3|1
1621955960000|2021-05-25 15:19:20|2163.5|2157.5|2163.3|2157.3|2163.5|2157.5|2163.3|2157.3|2
1621955970000|2021-05-25 15:19:30|2163.8|2157.8|2164.3|2158.3|2164.3|2158.3|2163.4|2157.4|5
1621955980000|2021-05-25 15:19:40|2163.9|2157.9|2162.9|2156.9|2164.3|2158.3|2162.9|2156.9|8
1621955990000|2021-05-25 15:19:50|2162.6|2156.6|2162.8|2156.8|2162.8|2156.8|2162.4|2156.4|4
1621956000000|2021-05-25 15:20:00|2162.6|2156.6|2162.1|2156.1|2162.6|2156.6|2161.8|2155.8|7
1621956010000|2021-05-25 15:20:10|2161.9|2155.9|2161|2155|2161.9|2155.9|2161|2155|3
1621956020000|2021-05-25 15:20:20|2160.8|2154.8|2160.5|2154.5|2160.8|2154.8|2160.5|2154.5|2
1621956030000|2021-05-25 15:20:30|2160.6|2154.6|2161|2155|2161|2155|2160.6|2154.6|2
1621956050000|2021-05-25 15:20:50|2160.9|2154.9|2160.8|2154.8|2160.9|2154.9|2160.8|2154.8|2
1621956060000|2021-05-25 15:21:00|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|1
1621956070000|2021-05-25 15:21:10|2159.3|2153.3|2159|2153|2159.3|2153.3|2159|2153|3
1621956080000|2021-05-25 15:21:20|2158.9|2152.9|2158.1|2152.1|2158.9|2152.9|2158.1|2152.1|3
1621956120000|2021-05-25 15:22:00|2158.5|2152.5|2158.8|2152.8|2158.8|2152.8|2158.5|2152.5|3
1621956130000|2021-05-25 15:22:10|2158.5|2152.5|2158.3|2152.3|2158.5|2152.5|2158.3|2152.3|2
1621956140000|2021-05-25 15:22:20|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|1
1621956150000|2021-05-25 15:22:30|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|1
1621956170000|2021-05-25 15:22:50|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|1
1621956210000|2021-05-25 15:23:30|2159|2153|2159|2153|2159|2153|2159|2153|1
1621956250000|2021-05-25 15:24:10|2158.8|2152.8|2158.5|2152.5|2158.8|2152.8|2158.1|2152.1|6
1621956280000|2021-05-25 15:24:40|2158.8|2152.8|2158.9|2152.9|2158.9|2152.9|2158.8|2152.8|2
1621956330000|2021-05-25 15:25:30|2159|2153|2159|2153|2159|2153|2159|2153|1
1621956400000|2021-05-25 15:26:40|2158.8|2152.8|2157|2151|2158.8|2152.8|2157|2151|3
1621956480000|2021-05-25 15:28:00|2157.3|2151.3|2156.9|2150.9|2157.3|2151.3|2156.9|2150.9|2
1621956490000|2021-05-25 15:28:10|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|1
1621956500000|2021-05-25 15:28:20|2156.5|2150.5|2156.5|2150.5|2156.5|2150.5|2156.5|2150.5|1
1621956520000|2021-05-25 15:28:40|2156.3|2150.3|2156.1|2150.1|2156.3|2150.3|2156.1|2150.1|2
1621956530000|2021-05-25 15:28:50|2156|2150|2155.6|2149.6|2156|2150|2155.6|2149.6|2
1621956550000|2021-05-25 15:29:10|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|1
1621956570000|2021-05-25 15:29:30|2155.9|2149.9|2157|2151|2157.3|2151.3|2155.9|2149.9|3
1621956580000|2021-05-25 15:29:40|2156.8|2150.8|2156.5|2150.5|2156.8|2150.8|2156.5|2150.5|2
1621956590000|2021-05-25 15:29:50|2156.3|2150.3|2155.3|2149.3|2156.3|2150.3|2155.3|2149.3|5
1621956600000|2021-05-25 15:30:00|2155.5|2149.5|2155.9|2149.9|2155.9|2149.9|2155.5|2149.5|2
1621956610000|2021-05-25 15:30:10|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|1
1621956640000|2021-05-25 15:30:40|2156|2150|2156|2150|2156|2150|2156|2150|1
1621956650000|2021-05-25 15:30:50|2156.5|2150.5|2157.3|2151.3|2157.3|2151.3|2156.5|2150.5|2
1621956660000|2021-05-25 15:31:00|2157.8|2151.8|2158.5|2152.5|2158.5|2152.5|2157.8|2151.8|3
1621956670000|2021-05-25 15:31:10|2158.3|2152.3|2157.8|2151.8|2158.3|2152.3|2157.8|2151.8|5
1621956680000|2021-05-25 15:31:20|2158|2152|2158.3|2152.3|2158.5|2152.5|2158|2152|3
1621956730000|2021-05-25 15:32:10|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|1
1621956740000|2021-05-25 15:32:20|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|1
1621956750000|2021-05-25 15:32:30|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|1
1621956760000|2021-05-25 15:32:40|2158.6|2152.6|2158.8|2152.8|2159|2153|2158.6|2152.6|3
1621956780000|2021-05-25 15:33:00|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.5|2152.5|3
1621956820000|2021-05-25 15:33:40|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|1
1621956830000|2021-05-25 15:33:50|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|1
1621956840000|2021-05-25 15:34:00|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|1
1621956850000|2021-05-25 15:34:10|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|1
1621956860000|2021-05-25 15:34:20|2158.6|2152.6|2158.8|2152.8|2159|2153|2158.5|2152.5|6
1621956870000|2021-05-25 15:34:30|2159|2153|2159|2153|2159|2153|2159|2153|1
1621956880000|2021-05-25 15:34:40|2158.8|2152.8|2159.3|2153.3|2159.5|2153.5|2158.8|2152.8|4
1621956890000|2021-05-25 15:34:50|2158.8|2152.8|2158.3|2152.3|2158.8|2152.8|2158.3|2152.3|6
1621956910000|2021-05-25 15:35:10|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|1
1621956930000|2021-05-25 15:35:30|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|1
1621956960000|2021-05-25 15:36:00|2159|2153|2159|2153|2159|2153|2159|2153|1
1621957050000|2021-05-25 15:37:30|2159.1|2153.1|2159.5|2153.5|2159.5|2153.5|2159.1|2153.1|2
1621957070000|2021-05-25 15:37:50|2159.8|2153.8|2159.6|2153.6|2160|2154|2159.6|2153.6|4
1621957080000|2021-05-25 15:38:00|2159.4|2153.4|2159.1|2153.1|2159.4|2153.4|2159.1|2153.1|2
1621957130000|2021-05-25 15:38:50|2158.8|2152.8|2159|2153|2159|2153|2158.6|2152.6|3
1621957140000|2021-05-25 15:39:00|2159.1|2153.1|2159.3|2153.3|2159.5|2153.5|2159.1|2153.1|4
1621957160000|2021-05-25 15:39:20|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|1
1621957170000|2021-05-25 15:39:30|2159.3|2153.3|2159.5|2153.5|2159.8|2153.8|2159.3|2153.3|4
1621957180000|2021-05-25 15:39:40|2159|2153|2159.3|2153.3|2159.3|2153.3|2159|2153|3
1621957200000|2021-05-25 15:40:00|2159|2153|2159.3|2153.3|2159.3|2153.3|2159|2153|2
1621957210000|2021-05-25 15:40:10|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|1
1621957220000|2021-05-25 15:40:20|2159|2153|2158.9|2152.9|2159|2153|2158.8|2152.8|3
1621957270000|2021-05-25 15:41:10|2159.3|2153.3|2160.5|2154.5|2160.8|2154.8|2159.3|2153.3|6
1621957280000|2021-05-25 15:41:20|2160.3|2154.3|2160.5|2154.5|2160.5|2154.5|2160.3|2154.3|2
1621957290000|2021-05-25 15:41:30|2160.8|2154.8|2160.8|2154.8|2161|2155|2160.8|2154.8|3
1621957310000|2021-05-25 15:41:50|2161|2155|2161.3|2155.3|2161.3|2155.3|2161|2155|4
1621957320000|2021-05-25 15:42:00|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|1
1621957330000|2021-05-25 15:42:10|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|1
1621957340000|2021-05-25 15:42:20|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|1
1621957350000|2021-05-25 15:42:30|2161|2155|2161.3|2155.3|2161.3|2155.3|2161|2155|2
1621957370000|2021-05-25 15:42:50|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|1
1621957380000|2021-05-25 15:43:00|2161.9|2155.9|2162|2156|2162|2156|2161.9|2155.9|2
1621957390000|2021-05-25 15:43:10|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|2161.8|2155.8|3
1621957420000|2021-05-25 15:43:40|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|1
1621957440000|2021-05-25 15:44:00|2162|2156|2162.3|2156.3|2162.3|2156.3|2162|2156|2
1621957450000|2021-05-25 15:44:10|2163|2157|2163.3|2157.3|2163.3|2157.3|2163|2157|2
1621957460000|2021-05-25 15:44:20|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|1
1621957480000|2021-05-25 15:44:40|2163.3|2157.3|2163|2157|2163.3|2157.3|2163|2157|2
1621957490000|2021-05-25 15:44:50|2163.4|2157.4|2163.4|2157.4|2163.4|2157.4|2163.3|2157.3|3
1621957510000|2021-05-25 15:45:10|2163.5|2157.5|2163.5|2157.5|2163.5|2157.5|2163.5|2157.5|1
1621957600000|2021-05-25 15:46:40|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|1
1621957620000|2021-05-25 15:47:00|2163.8|2157.8|2164.6|2158.6|2166|2160|2163.8|2157.8|11
1621957640000|2021-05-25 15:47:20|2164.9|2158.9|2164.4|2158.4|2164.9|2158.9|2164.4|2158.4|3
1621957650000|2021-05-25 15:47:30|2164.5|2158.5|2165.5|2159.5|2165.5|2159.5|2164.5|2158.5|5
1621957660000|2021-05-25 15:47:40|2165.6|2159.6|2165.4|2159.4|2165.6|2159.6|2165.4|2159.4|3
1621957670000|2021-05-25 15:47:50|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|2165|2159|3
1621957680000|2021-05-25 15:48:00|2165.1|2159.1|2164.6|2158.6|2165.1|2159.1|2164.5|2158.5|3
1621957690000|2021-05-25 15:48:10|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|1
1621957700000|2021-05-25 15:48:20|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|1
1621957710000|2021-05-25 15:48:30|2164.4|2158.4|2164.6|2158.6|2164.6|2158.6|2164.4|2158.4|2
1621957750000|2021-05-25 15:49:10|2164.4|2158.4|2164.5|2158.5|2164.6|2158.6|2164.4|2158.4|3
1621957760000|2021-05-25 15:49:20|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|1
1621957770000|2021-05-25 15:49:30|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|1
1621957780000|2021-05-25 15:49:40|2164.4|2158.4|2164.4|2158.4|2164.5|2158.5|2164.4|2158.4|3
1621957790000|2021-05-25 15:49:50|2164.5|2158.5|2164.6|2158.6|2164.6|2158.6|2164.5|2158.5|2
1621957840000|2021-05-25 15:50:40|2164.3|2158.3|2164.8|2158.8|2164.8|2158.8|2164.3|2158.3|2
1621957900000|2021-05-25 15:51:40|2165.3|2159.3|2165.5|2159.5|2165.8|2159.8|2165.1|2159.1|6
1621957910000|2021-05-25 15:51:50|2165.1|2159.1|2165|2159|2165.1|2159.1|2165|2159|2
1621957930000|2021-05-25 15:52:10|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|1
1621957950000|2021-05-25 15:52:30|2165.8|2159.8|2165.3|2159.3|2165.8|2159.8|2165.3|2159.3|4
1621958050000|2021-05-25 15:54:10|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|1
1621958060000|2021-05-25 15:54:20|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|1
1621958100000|2021-05-25 15:55:00|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|1
1621958250000|2021-05-25 15:57:30|2165|2159|2164.9|2158.9|2165.1|2159.1|2164.9|2158.9|3
1621958260000|2021-05-25 15:57:40|2165.1|2159.1|2165.1|2159.1|2165.1|2159.1|2165.1|2159.1|1
1621958310000|2021-05-25 15:58:30|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|1
1621958330000|2021-05-25 15:58:50|2166|2160|2166|2160|2166|2160|2166|2160|1
1621958340000|2021-05-25 15:59:00|2167.4|2161.4|2166.8|2160.8|2167.4|2161.4|2166.4|2160.4|6
1621958380000|2021-05-25 15:59:40|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|2165.8|2159.8|4
1621958390000|2021-05-25 15:59:50|2166.6|2160.6|2166.8|2160.8|2166.8|2160.8|2165.8|2159.8|6
1621958400000|2021-05-25 16:00:00|2166.6|2160.6|2166.5|2160.5|2166.6|2160.6|2166.5|2160.5|2
1621958420000|2021-05-25 16:00:20|2166.8|2160.8|2166.8|2160.8|2167|2161|2166.8|2160.8|3
1621958430000|2021-05-25 16:00:30|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|1
1621958450000|2021-05-25 16:00:50|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|1
1621958470000|2021-05-25 16:01:10|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|1
1621958480000|2021-05-25 16:01:20|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|1
1621958520000|2021-05-25 16:02:00|2165.3|2159.3|2165.5|2159.5|2165.5|2159.5|2165.3|2159.3|2
1621958570000|2021-05-25 16:02:50|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|1
1621958620000|2021-05-25 16:03:40|2165.3|2159.3|2164.8|2158.8|2165.3|2159.3|2164.8|2158.8|2
1621958640000|2021-05-25 16:04:00|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|1
1621958650000|2021-05-25 16:04:10|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|1
1621958900000|2021-05-25 16:08:20|2162.4|2156.4|2162.6|2156.6|2162.6|2156.6|2162.4|2156.4|2
1621958910000|2021-05-25 16:08:30|2162.8|2156.8|2162.8|2156.8|2162.8|2156.8|2162.8|2156.8|1
1621958990000|2021-05-25 16:09:50|2162.6|2156.6|2162.6|2156.6|2162.6|2156.6|2162.6|2156.6|1
1621959000000|2021-05-25 16:10:00|2162.9|2156.9|2163.8|2157.8|2163.8|2157.8|2162.9|2156.9|4
1621959010000|2021-05-25 16:10:10|2164|2158|2164|2158|2164.3|2158.3|2164|2158|3
1621959020000|2021-05-25 16:10:20|2163.8|2157.8|2163.4|2157.4|2163.8|2157.8|2163.4|2157.4|2
1621959050000|2021-05-25 16:10:50|2163.1|2157.1|2162.9|2156.9|2163.1|2157.1|2162.9|2156.9|2
1621959060000|2021-05-25 16:11:00|2162.8|2156.8|2162.8|2156.8|2162.8|2156.8|2162.8|2156.8|1
1621959120000|2021-05-25 16:12:00|2162.6|2156.6|2162.5|2156.5|2162.6|2156.6|2162.5|2156.5|2
1621959180000|2021-05-25 16:13:00|2162.6|2156.6|2162.6|2156.6|2162.6|2156.6|2162.6|2156.6|1
1621959310000|2021-05-25 16:15:10|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|1
1621959340000|2021-05-25 16:15:40|2163.8|2157.8|2164|2158|2164|2158|2163.8|2157.8|2
1621959350000|2021-05-25 16:15:50|2164.3|2158.3|2164|2158|2164.3|2158.3|2164|2158|2
1621959360000|2021-05-25 16:16:00|2163.8|2157.8|2164|2158|2164.3|2158.3|2163.8|2157.8|4
1621959370000|2021-05-25 16:16:10|2164.3|2158.3|2164|2158|2164.3|2158.3|2164|2158|2
1621959380000|2021-05-25 16:16:20|2164.3|2158.3|2164|2158|2164.3|2158.3|2164|2158|2
1621959390000|2021-05-25 16:16:30|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|1
1621959400000|2021-05-25 16:16:40|2165|2159|2164.5|2158.5|2165|2159|2164.5|2158.5|2
1621959410000|2021-05-25 16:16:50|2164.4|2158.4|2164.5|2158.5|2164.5|2158.5|2164.4|2158.4|2
1621959440000|2021-05-25 16:17:20|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|1
1621959460000|2021-05-25 16:17:40|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|1
1621959480000|2021-05-25 16:18:00|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|1
1621959540000|2021-05-25 16:19:00|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|1
1621959790000|2021-05-25 16:23:10|2165|2159|2164.4|2158.4|2165|2159|2164.1|2158.1|3
1621959840000|2021-05-25 16:24:00|2163.1|2157.1|2163.5|2157.5|2163.5|2157.5|2163.1|2157.1|2
1621959850000|2021-05-25 16:24:10|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|1
1621959870000|2021-05-25 16:24:30|2163.5|2157.5|2163.5|2157.5|2163.5|2157.5|2163.5|2157.5|1
1621959880000|2021-05-25 16:24:40|2163.8|2157.8|2163.5|2157.5|2163.8|2157.8|2163.5|2157.5|2
1621959890000|2021-05-25 16:24:50|2162.8|2156.8|2162.8|2156.8|2162.8|2156.8|2162.8|2156.8|1
1621959900000|2021-05-25 16:25:00|2162.6|2156.6|2162.6|2156.6|2162.6|2156.6|2162.6|2156.6|1
1621959910000|2021-05-25 16:25:10|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|1
1621960150000|2021-05-25 16:29:10|2161.3|2155.3|2160.8|2154.8|2161.3|2155.3|2160.8|2154.8|3
1621960180000|2021-05-25 16:29:40|2161.9|2155.9|2162.1|2156.1|2162.1|2156.1|2161.9|2155.9|2
1621960240000|2021-05-25 16:30:40|2161.5|2155.5|2159.9|2153.9|2161.5|2155.5|2159.9|2153.9|2
1621960260000|2021-05-25 16:31:00|2160|2154|2160|2154|2160|2154|2160|2154|1
1621960320000|2021-05-25 16:32:00|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|1
1621960330000|2021-05-25 16:32:10|2160|2154|2160|2154|2160|2154|2160|2154|1
1621960340000|2021-05-25 16:32:20|2160.3|2154.3|2160.1|2154.1|2160.3|2154.3|2160.1|2154.1|2
1621960390000|2021-05-25 16:33:10|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|1
1621960420000|2021-05-25 16:33:40|2160|2154|2159.8|2153.8|2160|2154|2158.5|2152.5|4
1621960440000|2021-05-25 16:34:00|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|1
1621960690000|2021-05-25 16:38:10|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|1
1621960710000|2021-05-25 16:38:30|2159.5|2153.5|2159.8|2153.8|2159.8|2153.8|2159.5|2153.5|2
1621960760000|2021-05-25 16:39:20|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|1
1621960930000|2021-05-25 16:42:10|2160|2154|2160|2154|2160|2154|2160|2154|1
1621960960000|2021-05-25 16:42:40|2159|2153|2158.5|2152.5|2159|2153|2158.5|2152.5|2
1621960970000|2021-05-25 16:42:50|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|1
1621960980000|2021-05-25 16:43:00|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|1
1621961040000|2021-05-25 16:44:00|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|1
1621961140000|2021-05-25 16:45:40|2159|2153|2159|2153|2159|2153|2159|2153|1
1621961180000|2021-05-25 16:46:20|2158.8|2152.8|2160.4|2154.4|2160.4|2154.4|2158.8|2152.8|2
1621961200000|2021-05-25 16:46:40|2159.6|2153.6|2160.6|2154.6|2160.6|2154.6|2159.6|2153.6|2
1621961210000|2021-05-25 16:46:50|2159.6|2153.6|2160.4|2154.4|2160.4|2154.4|2159.6|2153.6|2
1621961230000|2021-05-25 16:47:10|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|1
1621961270000|2021-05-25 16:47:50|2160.4|2154.4|2161|2155|2161|2155|2160.4|2154.4|2
1621961290000|2021-05-25 16:48:10|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|1
1621961350000|2021-05-25 16:49:10|2159.8|2153.8|2159.5|2153.5|2159.8|2153.8|2159.5|2153.5|2
1621961400000|2021-05-25 16:50:00|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|1
1621961440000|2021-05-25 16:50:40|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|1
1621961500000|2021-05-25 16:51:40|2161|2155|2161|2155|2161|2155|2161|2155|1
1621961540000|2021-05-25 16:52:20|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|1
1621961550000|2021-05-25 16:52:30|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|1
1621961700000|2021-05-25 16:55:00|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|1
1621961730000|2021-05-25 16:55:30|2161.6|2155.6|2162.4|2156.4|2162.4|2156.4|2161.6|2155.6|3
1621961770000|2021-05-25 16:56:10|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|1
1621961820000|2021-05-25 16:57:00|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|1
1621961830000|2021-05-25 16:57:10|2161|2155|2161.5|2155.5|2161.5|2155.5|2161|2155|6
1621961940000|2021-05-25 16:59:00|2161.6|2155.6|2162.6|2156.6|2162.6|2156.6|2161.5|2155.5|4
1621961950000|2021-05-25 16:59:10|2162.5|2156.5|2164.8|2158.8|2164.9|2158.9|2162.5|2156.5|8
1621987320000|2021-05-26 00:02:00|2163|2157|2163|2157|2163|2157|2163|2157|1
1621987350000|2021-05-26 00:02:30|2162.8|2156.8|2162.9|2156.9|2162.9|2156.9|2162.8|2156.8|2
1621987400000|2021-05-26 00:03:20|2163|2157|2163|2157|2163|2157|2163|2157|1
1621987410000|2021-05-26 00:03:30|2163.1|2157.1|2163.1|2157.1|2163.1|2157.1|2163.1|2157.1|1
1621987570000|2021-05-26 00:06:10|2163.3|2157.3|2163.3|2157.3|2163.3|2157.3|2163.3|2157.3|1
1621987630000|2021-05-26 00:07:10|2163|2157|2163|2157|2163|2157|2163|2157|1
1621991020000|2021-05-26 01:03:40|2162.8|2156.8|2162.8|2156.8|2162.8|2156.8|2162.8|2156.8|1
1621991130000|2021-05-26 01:05:30|2162.9|2156.9|2162.9|2156.9|2162.9|2156.9|2162.9|2156.9|1
1621991180000|2021-05-26 01:06:20|2162.8|2156.8|2162.8|2156.8|2162.8|2156.8|2162.8|2156.8|1
1621991220000|2021-05-26 01:07:00|2162.6|2156.6|2162.6|2156.6|2162.6|2156.6|2162.6|2156.6|1
1621991250000|2021-05-26 01:07:30|2162.5|2156.5|2162.3|2156.3|2162.5|2156.5|2162.3|2156.3|3
1621991270000|2021-05-26 01:07:50|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|1
1621991290000|2021-05-26 01:08:10|2161.8|2155.8|2161.4|2155.4|2161.8|2155.8|2161.4|2155.4|3
1621991300000|2021-05-26 01:08:20|2161.1|2155.1|2161|2155|2161.1|2155.1|2161|2155|2
1621991330000|2021-05-26 01:08:50|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|1
1621991350000|2021-05-26 01:09:10|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|1
1621991410000|2021-05-26 01:10:10|2160.3|2154.3|2160.4|2154.4|2160.4|2154.4|2160.3|2154.3|2
1621991630000|2021-05-26 01:13:50|2160.1|2154.1|2160|2154|2160.1|2154.1|2160|2154|2
1621991700000|2021-05-26 01:15:00|2159.9|2153.9|2159.4|2153.4|2159.9|2153.9|2159.4|2153.4|3
1621991710000|2021-05-26 01:15:10|2159.3|2153.3|2159.1|2153.1|2159.3|2153.3|2159.1|2153.1|2
1621991720000|2021-05-26 01:15:20|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|1
1621991740000|2021-05-26 01:15:40|2158.8|2152.8|2157.3|2151.3|2158.8|2152.8|2157.3|2151.3|3
1621991760000|2021-05-26 01:16:00|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1621992170000|2021-05-26 01:22:50|2158.3|2152.3|2158.4|2152.4|2158.4|2152.4|2158.3|2152.3|2
1621992180000|2021-05-26 01:23:00|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|1
1621992340000|2021-05-26 01:25:40|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|1
1621992800000|2021-05-26 01:33:20|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|1
1621992850000|2021-05-26 01:34:10|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|1
1621992960000|2021-05-26 01:36:00|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|1
1621993190000|2021-05-26 01:39:50|2161.4|2155.4|2161.5|2155.5|2161.6|2155.6|2161.4|2155.4|3
1621993200000|2021-05-26 01:40:00|2161.8|2155.8|2161.9|2155.9|2161.9|2155.9|2161.8|2155.8|2
1621993210000|2021-05-26 01:40:10|2162|2156|2162.3|2156.3|2162.3|2156.3|2162|2156|2
1621993230000|2021-05-26 01:40:30|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|1
1621993240000|2021-05-26 01:40:40|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|1
1621993300000|2021-05-26 01:41:40|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|1
1621993380000|2021-05-26 01:43:00|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|1
1621993400000|2021-05-26 01:43:20|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|1
1621993840000|2021-05-26 01:50:40|2164|2158|2164|2158|2164|2158|2164|2158|1
1621993910000|2021-05-26 01:51:50|2163.9|2157.9|2163.9|2157.9|2164.1|2158.1|2163.9|2157.9|4
1621993940000|2021-05-26 01:52:20|2164|2158|2164|2158|2164|2158|2164|2158|1
1621993960000|2021-05-26 01:52:40|2163.6|2157.6|2164.1|2158.1|2164.1|2158.1|2163.6|2157.6|6
1621993970000|2021-05-26 01:52:50|2163.9|2157.9|2163.6|2157.6|2164.1|2158.1|2163.6|2157.6|7
1621994060000|2021-05-26 01:54:20|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|1
1621994120000|2021-05-26 01:55:20|2163.6|2157.6|2161.6|2155.6|2163.6|2157.6|2161.4|2155.4|7
1621994340000|2021-05-26 01:59:00|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|1
1621994450000|2021-05-26 02:00:50|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|1
1621994600000|2021-05-26 02:03:20|2161.6|2155.6|2161.4|2155.4|2161.6|2155.6|2161.4|2155.4|3
1621994620000|2021-05-26 02:03:40|2161.1|2155.1|2161.4|2155.4|2161.4|2155.4|2161.1|2155.1|2
1621994630000|2021-05-26 02:03:50|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|1
1621994760000|2021-05-26 02:06:00|2161.4|2155.4|2161.9|2155.9|2162.4|2156.4|2161.4|2155.4|7
1621994810000|2021-05-26 02:06:50|2161.6|2155.6|2161.9|2155.9|2161.9|2155.9|2161.6|2155.6|3
1621994820000|2021-05-26 02:07:00|2161.8|2155.8|2161.6|2155.6|2161.8|2155.8|2161.6|2155.6|2
1621994910000|2021-05-26 02:08:30|2161.9|2155.9|2163.4|2157.4|2163.5|2157.5|2161.9|2155.9|4
1621994930000|2021-05-26 02:08:50|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|1
1621995110000|2021-05-26 02:11:50|2165.6|2159.6|2165.4|2159.4|2165.6|2159.6|2165.4|2159.4|4
1621995160000|2021-05-26 02:12:40|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|1
1621995170000|2021-05-26 02:12:50|2165.8|2159.8|2165.6|2159.6|2165.8|2159.8|2165.6|2159.6|2
1621995280000|2021-05-26 02:14:40|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|1
1621995570000|2021-05-26 02:19:30|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|1
1621995580000|2021-05-26 02:19:40|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|1
1621995590000|2021-05-26 02:19:50|2166.9|2160.9|2167|2161|2167|2161|2166.9|2160.9|2
1621995670000|2021-05-26 02:21:10|2166.9|2160.9|2166.9|2160.9|2166.9|2160.9|2166.9|2160.9|1
1621995730000|2021-05-26 02:22:10|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|1
1621995830000|2021-05-26 02:23:50|2167|2161|2167|2161|2167|2161|2167|2161|1
1621995930000|2021-05-26 02:25:30|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|1
1621996200000|2021-05-26 02:30:00|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|2166.4|2160.4|3
1621996410000|2021-05-26 02:33:30|2166.4|2160.4|2166.6|2160.6|2166.6|2160.6|2166.4|2160.4|2
1621996420000|2021-05-26 02:33:40|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|1
1621996440000|2021-05-26 02:34:00|2166.1|2160.1|2166|2160|2166.1|2160.1|2166|2160|2
1621996450000|2021-05-26 02:34:10|2165.9|2159.9|2165.6|2159.6|2165.9|2159.9|2165.6|2159.6|2
1621996460000|2021-05-26 02:34:20|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|1
1621996480000|2021-05-26 02:34:40|2165.6|2159.6|2165.6|2159.6|2165.9|2159.9|2165.6|2159.6|3
1621996500000|2021-05-26 02:35:00|2165.4|2159.4|2164.5|2158.5|2165.4|2159.4|2164.5|2158.5|3
1621996550000|2021-05-26 02:35:50|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|1
1621996560000|2021-05-26 02:36:00|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|1
1621996580000|2021-05-26 02:36:20|2166.1|2160.1|2165.9|2159.9|2166.1|2160.1|2165.9|2159.9|2
1621996810000|2021-05-26 02:40:10|2166.3|2160.3|2166.1|2160.1|2166.3|2160.3|2166.1|2160.1|2
1621996820000|2021-05-26 02:40:20|2166.4|2160.4|2166.1|2160.1|2166.4|2160.4|2166.1|2160.1|2
1621996830000|2021-05-26 02:40:30|2166.4|2160.4|2166.1|2160.1|2166.4|2160.4|2166.1|2160.1|2
1621996840000|2021-05-26 02:40:40|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|2166.1|2160.1|11
1621996850000|2021-05-26 02:40:50|2166.1|2160.1|2166.1|2160.1|2166.4|2160.4|2166.1|2160.1|3
1621996860000|2021-05-26 02:41:00|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|2166.1|2160.1|3
1621996870000|2021-05-26 02:41:10|2166.1|2160.1|2166.4|2160.4|2166.4|2160.4|2166.1|2160.1|6
1621996880000|2021-05-26 02:41:20|2166.1|2160.1|2166.1|2160.1|2166.4|2160.4|2166.1|2160.1|3
1621996890000|2021-05-26 02:41:30|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|2166.1|2160.1|7
1621996900000|2021-05-26 02:41:40|2166.1|2160.1|2166.1|2160.1|2166.4|2160.4|2166.1|2160.1|3
1621996910000|2021-05-26 02:41:50|2166.4|2160.4|2166.3|2160.3|2166.4|2160.4|2165.9|2159.9|7
1621997010000|2021-05-26 02:43:30|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|1
1621997090000|2021-05-26 02:44:50|2166.5|2160.5|2168.9|2162.9|2169.4|2163.4|2166.5|2160.5|5
1621997110000|2021-05-26 02:45:10|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1621997160000|2021-05-26 02:46:00|2169|2163|2169|2163|2169|2163|2169|2163|1
1621997220000|2021-05-26 02:47:00|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1621997550000|2021-05-26 02:52:30|2169|2163|2169|2163|2169|2163|2169|2163|1
1621997560000|2021-05-26 02:52:40|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1621997570000|2021-05-26 02:52:50|2169|2163|2169|2163|2169|2163|2169|2163|1
1621997720000|2021-05-26 02:55:20|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|1
1621997790000|2021-05-26 02:56:30|2169.8|2163.8|2170.9|2164.9|2170.9|2164.9|2169.8|2163.8|3
1621997800000|2021-05-26 02:56:40|2170.6|2164.6|2170.6|2164.6|2171.1|2165.1|2170.6|2164.6|3
1621997970000|2021-05-26 02:59:30|2170.5|2164.5|2170.3|2164.3|2170.5|2164.5|2170.3|2164.3|2
1621998030000|2021-05-26 03:00:30|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|1
1621998090000|2021-05-26 03:01:30|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|1
1621998100000|2021-05-26 03:01:40|2170.1|2164.1|2170.3|2164.3|2170.3|2164.3|2170.1|2164.1|2
1621998110000|2021-05-26 03:01:50|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|1
1621998120000|2021-05-26 03:02:00|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|1
1621998160000|2021-05-26 03:02:40|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|1
1621998180000|2021-05-26 03:03:00|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|1
1621998240000|2021-05-26 03:04:00|2170.1|2164.1|2170.3|2164.3|2170.3|2164.3|2170.1|2164.1|2
1621998350000|2021-05-26 03:05:50|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|1
1621998550000|2021-05-26 03:09:10|2170.1|2164.1|2169.9|2163.9|2170.1|2164.1|2169.9|2163.9|4
1621998810000|2021-05-26 03:13:30|2170.1|2164.1|2169.9|2163.9|2170.1|2164.1|2169.9|2163.9|2
1621998840000|2021-05-26 03:14:00|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|1
1621998860000|2021-05-26 03:14:20|2169.9|2163.9|2169.9|2163.9|2170.1|2164.1|2169.9|2163.9|3
1621998900000|2021-05-26 03:15:00|2170.1|2164.1|2169.9|2163.9|2170.1|2164.1|2169.9|2163.9|2
1621998920000|2021-05-26 03:15:20|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|1
1621998940000|2021-05-26 03:15:40|2169.9|2163.9|2170.1|2164.1|2170.1|2164.1|2169.9|2163.9|2
1621999050000|2021-05-26 03:17:30|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|1
1621999060000|2021-05-26 03:17:40|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|1
1621999070000|2021-05-26 03:17:50|2170.3|2164.3|2170.4|2164.4|2170.4|2164.4|2170.3|2164.3|2
1621999530000|2021-05-26 03:25:30|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|1
1621999540000|2021-05-26 03:25:40|2170|2164|2170|2164|2170|2164|2170|2164|1
1621999640000|2021-05-26 03:27:20|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|1
1621999710000|2021-05-26 03:28:30|2170|2164|2170.3|2164.3|2170.3|2164.3|2170|2164|4
1621999780000|2021-05-26 03:29:40|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|1
1621999790000|2021-05-26 03:29:50|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|1
1621999820000|2021-05-26 03:30:20|2170|2164|2170|2164|2170|2164|2170|2164|1
1621999850000|2021-05-26 03:30:50|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|1
1621999870000|2021-05-26 03:31:10|2170.1|2164.1|2169.9|2163.9|2170.1|2164.1|2169.9|2163.9|2
1621999890000|2021-05-26 03:31:30|2169.5|2163.5|2168.9|2162.9|2169.5|2163.5|2168.9|2162.9|4
1621999900000|2021-05-26 03:31:40|2169.1|2163.1|2168.9|2162.9|2169.1|2163.1|2168.9|2162.9|2
1622000390000|2021-05-26 03:39:50|2169.1|2163.1|2168.9|2162.9|2169.1|2163.1|2168.9|2162.9|2
1622003460000|2021-05-26 04:31:00|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|1
1622004010000|2021-05-26 04:40:10|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|1
1622004180000|2021-05-26 04:43:00|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|1
1622005190000|2021-05-26 04:59:50|2167.3|2161.3|2167.1|2161.1|2167.3|2161.3|2167|2161|3
1622005640000|2021-05-26 05:07:20|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|1
1622005700000|2021-05-26 05:08:20|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|1
1622005710000|2021-05-26 05:08:30|2167.6|2161.6|2167.9|2161.9|2167.9|2161.9|2167.6|2161.6|2
1622005720000|2021-05-26 05:08:40|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1622007090000|2021-05-26 05:31:30|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1622007110000|2021-05-26 05:31:50|2169|2163|2168.6|2162.6|2169|2163|2168.6|2162.6|2
1622007210000|2021-05-26 05:33:30|2167.1|2161.1|2167.4|2161.4|2167.4|2161.4|2167.1|2161.1|2
1622007220000|2021-05-26 05:33:40|2167.6|2161.6|2167.4|2161.4|2167.6|2161.6|2167.4|2161.4|4
1622007230000|2021-05-26 05:33:50|2167.6|2161.6|2167.4|2161.4|2167.6|2161.6|2167.1|2161.1|4
1622007240000|2021-05-26 05:34:00|2167.1|2161.1|2165.5|2159.5|2167.4|2161.4|2165.4|2159.4|8
1622007250000|2021-05-26 05:34:10|2166.1|2160.1|2167|2161|2167.1|2161.1|2165.9|2159.9|6
1622007260000|2021-05-26 05:34:20|2167.3|2161.3|2167.1|2161.1|2167.3|2161.3|2166.9|2160.9|8
1622007360000|2021-05-26 05:36:00|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|2167.1|2161.1|7
1622007370000|2021-05-26 05:36:10|2167.1|2161.1|2167.1|2161.1|2167.4|2161.4|2167.1|2161.1|7
1622007380000|2021-05-26 05:36:20|2167.3|2161.3|2167.4|2161.4|2167.5|2161.5|2167.3|2161.3|3
1622007430000|2021-05-26 05:37:10|2167.3|2161.3|2167.4|2161.4|2167.4|2161.4|2167.3|2161.3|4
1622007500000|2021-05-26 05:38:20|2167.1|2161.1|2167.4|2161.4|2167.4|2161.4|2167.1|2161.1|2
1622007510000|2021-05-26 05:38:30|2167.1|2161.1|2167.4|2161.4|2167.4|2161.4|2167.1|2161.1|6
1622007520000|2021-05-26 05:38:40|2167.1|2161.1|2167.4|2161.4|2167.4|2161.4|2167.1|2161.1|4
1622007530000|2021-05-26 05:38:50|2167.3|2161.3|2167.3|2161.3|2167.4|2161.4|2167.3|2161.3|3
1622007540000|2021-05-26 05:39:00|2167.4|2161.4|2167.1|2161.1|2167.4|2161.4|2167.1|2161.1|12
1622007550000|2021-05-26 05:39:10|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|1
1622007560000|2021-05-26 05:39:20|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|1
1622007570000|2021-05-26 05:39:30|2167.4|2161.4|2167.3|2161.3|2167.4|2161.4|2167.3|2161.3|2
1622007580000|2021-05-26 05:39:40|2167.4|2161.4|2167.3|2161.3|2167.4|2161.4|2167.3|2161.3|2
1622007590000|2021-05-26 05:39:50|2167.1|2161.1|2167.1|2161.1|2167.1|2161.1|2167.1|2161.1|1
1622007600000|2021-05-26 05:40:00|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|1
1622007650000|2021-05-26 05:40:50|2167.4|2161.4|2167.8|2161.8|2167.8|2161.8|2167.4|2161.4|2
1622007670000|2021-05-26 05:41:10|2167.4|2161.4|2168.5|2162.5|2168.5|2162.5|2167.4|2161.4|6
1622007700000|2021-05-26 05:41:40|2168.8|2162.8|2168.4|2162.4|2168.8|2162.8|2168.3|2162.3|3
1622007730000|2021-05-26 05:42:10|2168.5|2162.5|2168.3|2162.3|2168.5|2162.5|2168.1|2162.1|6
1622007750000|2021-05-26 05:42:30|2168.5|2162.5|2168.6|2162.6|2168.6|2162.6|2168.3|2162.3|4
1622007760000|2021-05-26 05:42:40|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1622007790000|2021-05-26 05:43:10|2169.6|2163.6|2168.9|2162.9|2169.6|2163.6|2168.9|2162.9|3
1622007800000|2021-05-26 05:43:20|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1622007820000|2021-05-26 05:43:40|2169.6|2163.6|2169.5|2163.5|2169.6|2163.6|2168.6|2162.6|10
1622007840000|2021-05-26 05:44:00|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|1
1622007860000|2021-05-26 05:44:20|2169.9|2163.9|2169.6|2163.6|2169.9|2163.9|2169.6|2163.6|2
1622007940000|2021-05-26 05:45:40|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|1
1622007960000|2021-05-26 05:46:00|2168.6|2162.6|2168.4|2162.4|2168.6|2162.6|2168.4|2162.4|2
1622007970000|2021-05-26 05:46:10|2168.6|2162.6|2168.4|2162.4|2168.6|2162.6|2168.4|2162.4|2
1622008040000|2021-05-26 05:47:20|2168.6|2162.6|2168.4|2162.4|2168.6|2162.6|2168.4|2162.4|2
1622008050000|2021-05-26 05:47:30|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|2168.4|2162.4|3
1622008190000|2021-05-26 05:49:50|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1622008200000|2021-05-26 05:50:00|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2168.9|2162.9|3
1622008210000|2021-05-26 05:50:10|2168.9|2162.9|2169.5|2163.5|2169.9|2163.9|2168.9|2162.9|3
1622008220000|2021-05-26 05:50:20|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|1
1622008290000|2021-05-26 05:51:30|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|1
1622008300000|2021-05-26 05:51:40|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|1
1622008400000|2021-05-26 05:53:20|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|1
1622008750000|2021-05-26 05:59:10|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1622008800000|2021-05-26 06:00:00|2169|2163|2168.4|2162.4|2169|2163|2168.4|2162.4|3
1622008820000|2021-05-26 06:00:20|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|1
1622008840000|2021-05-26 06:00:40|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|1
1622008890000|2021-05-26 06:01:30|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|1
1622008920000|2021-05-26 06:02:00|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|1
1622008930000|2021-05-26 06:02:10|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|1
1622008990000|2021-05-26 06:03:10|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|1
1622009100000|2021-05-26 06:05:00|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|1
1622009120000|2021-05-26 06:05:20|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|1
1622009130000|2021-05-26 06:05:30|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|1
1622009140000|2021-05-26 06:05:40|2166.4|2160.4|2167.1|2161.1|2167.1|2161.1|2166.4|2160.4|2
1622009150000|2021-05-26 06:05:50|2167.4|2161.4|2167.6|2161.6|2167.6|2161.6|2167.1|2161.1|5
1622009160000|2021-05-26 06:06:00|2167.8|2161.8|2167.9|2161.9|2167.9|2161.9|2167.8|2161.8|2
1622009170000|2021-05-26 06:06:10|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|2167.9|2161.9|3
1622009220000|2021-05-26 06:07:00|2167.1|2161.1|2167.9|2161.9|2167.9|2161.9|2167.1|2161.1|2
1622009250000|2021-05-26 06:07:30|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|1
1622009280000|2021-05-26 06:08:00|2168|2162|2167.6|2161.6|2168.1|2162.1|2167.6|2161.6|5
1622009310000|2021-05-26 06:08:30|2167.4|2161.4|2167.8|2161.8|2167.8|2161.8|2167.4|2161.4|2
1622009320000|2021-05-26 06:08:40|2167.9|2161.9|2168.1|2162.1|2168.1|2162.1|2167.9|2161.9|2
1622009330000|2021-05-26 06:08:50|2167.9|2161.9|2168|2162|2168.1|2162.1|2167.9|2161.9|7
1622009530000|2021-05-26 06:12:10|2167.9|2161.9|2167.4|2161.4|2167.9|2161.9|2167.1|2161.1|3
1622009660000|2021-05-26 06:14:20|2167.5|2161.5|2167.4|2161.4|2167.5|2161.5|2167.4|2161.4|2
1622009670000|2021-05-26 06:14:30|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|1
1622009710000|2021-05-26 06:15:10|2167.1|2161.1|2166.8|2160.8|2167.1|2161.1|2166.8|2160.8|3
1622009720000|2021-05-26 06:15:20|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|1
1622009740000|2021-05-26 06:15:40|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|1
1622009820000|2021-05-26 06:17:00|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|1
1622009840000|2021-05-26 06:17:20|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|1
1622009890000|2021-05-26 06:18:10|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|1
1622009920000|2021-05-26 06:18:40|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|1
1622010210000|2021-05-26 06:23:30|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|2165.9|2159.9|3
1622010250000|2021-05-26 06:24:10|2165.1|2159.1|2165.6|2159.6|2165.6|2159.6|2165.1|2159.1|4
1622010280000|2021-05-26 06:24:40|2165.4|2159.4|2165.5|2159.5|2165.5|2159.5|2165.1|2159.1|4
1622010290000|2021-05-26 06:24:50|2165.4|2159.4|2165.6|2159.6|2165.6|2159.6|2165.4|2159.4|2
1622010300000|2021-05-26 06:25:00|2165.4|2159.4|2165.5|2159.5|2165.5|2159.5|2165.4|2159.4|2
1622010310000|2021-05-26 06:25:10|2165.3|2159.3|2165.6|2159.6|2165.6|2159.6|2165.3|2159.3|2
1622010320000|2021-05-26 06:25:20|2165.3|2159.3|2165.6|2159.6|2165.6|2159.6|2165.3|2159.3|2
1622010330000|2021-05-26 06:25:30|2165.8|2159.8|2165.5|2159.5|2165.8|2159.8|2165.5|2159.5|4
1622010340000|2021-05-26 06:25:40|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|2165.5|2159.5|5
1622010350000|2021-05-26 06:25:50|2165.6|2159.6|2165.8|2159.8|2165.8|2159.8|2165.6|2159.6|2
1622010360000|2021-05-26 06:26:00|2165.5|2159.5|2166.4|2160.4|2166.5|2160.5|2165.5|2159.5|6
1622010370000|2021-05-26 06:26:10|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|1
1622010380000|2021-05-26 06:26:20|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|1
1622010420000|2021-05-26 06:27:00|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|1
1622010430000|2021-05-26 06:27:10|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|1
1622010440000|2021-05-26 06:27:20|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|1
1622010450000|2021-05-26 06:27:30|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|1
1622010490000|2021-05-26 06:28:10|2165.9|2159.9|2167.4|2161.4|2167.4|2161.4|2165.9|2159.9|12
1622010500000|2021-05-26 06:28:20|2167.5|2161.5|2167.6|2161.6|2168.4|2162.4|2167.5|2161.5|4
1622010510000|2021-05-26 06:28:30|2167.9|2161.9|2169.1|2163.1|2169.1|2163.1|2167.6|2161.6|5
1622010520000|2021-05-26 06:28:40|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|1
1622010530000|2021-05-26 06:28:50|2169.5|2163.5|2169.6|2163.6|2169.6|2163.6|2169.5|2163.5|2
1622010540000|2021-05-26 06:29:00|2170|2164|2169.5|2163.5|2170.8|2164.8|2169.5|2163.5|6
1622010560000|2021-05-26 06:29:20|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|1
1622010570000|2021-05-26 06:29:30|2170.1|2164.1|2169.8|2163.8|2170.1|2164.1|2169.8|2163.8|4
1622010580000|2021-05-26 06:29:40|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|1
1622010590000|2021-05-26 06:29:50|2169.6|2163.6|2169.5|2163.5|2169.6|2163.6|2169.5|2163.5|2
1622010620000|2021-05-26 06:30:20|2169.6|2163.6|2169.5|2163.5|2169.6|2163.6|2169.5|2163.5|2
1622010680000|2021-05-26 06:31:20|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|1
1622010710000|2021-05-26 06:31:50|2170.1|2164.1|2170.4|2164.4|2170.4|2164.4|2170.1|2164.1|2
1622010720000|2021-05-26 06:32:00|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|1
1622010790000|2021-05-26 06:33:10|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|1
1622010830000|2021-05-26 06:33:50|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|1
1622010850000|2021-05-26 06:34:10|2170.5|2164.5|2169.9|2163.9|2170.5|2164.5|2169.6|2163.6|3
1622010890000|2021-05-26 06:34:50|2169.6|2163.6|2169.6|2163.6|2169.9|2163.9|2169.6|2163.6|3
1622010900000|2021-05-26 06:35:00|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|1
1622011010000|2021-05-26 06:36:50|2170|2164|2170|2164|2170|2164|2170|2164|1
1622011070000|2021-05-26 06:37:50|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|1
1622011120000|2021-05-26 06:38:40|2170|2164|2170|2164|2170|2164|2170|2164|1
1622011180000|2021-05-26 06:39:40|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|1
1622011200000|2021-05-26 06:40:00|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|1
1622011210000|2021-05-26 06:40:10|2170.3|2164.3|2170.9|2164.9|2170.9|2164.9|2170.3|2164.3|2
1622011220000|2021-05-26 06:40:20|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1622011230000|2021-05-26 06:40:30|2171.6|2165.6|2171.1|2165.1|2171.6|2165.6|2171.1|2165.1|2
1622011240000|2021-05-26 06:40:40|2170.9|2164.9|2171.1|2165.1|2171.1|2165.1|2170.9|2164.9|2
1622011270000|2021-05-26 06:41:10|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1622011290000|2021-05-26 06:41:30|2171.5|2165.5|2172.9|2166.9|2172.9|2166.9|2171.5|2165.5|2
1622011300000|2021-05-26 06:41:40|2173|2167|2172.9|2166.9|2173|2167|2172.9|2166.9|2
1622011320000|2021-05-26 06:42:00|2172.4|2166.4|2172.5|2166.5|2172.5|2166.5|2172.4|2166.4|4
1622011340000|2021-05-26 06:42:20|2172.4|2166.4|2172.6|2166.6|2172.6|2166.6|2172.4|2166.4|2
1622011400000|2021-05-26 06:43:20|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|1
1622011410000|2021-05-26 06:43:30|2172.4|2166.4|2171.6|2165.6|2172.4|2166.4|2171.4|2165.4|4
1622011420000|2021-05-26 06:43:40|2171.8|2165.8|2171.8|2165.8|2171.9|2165.9|2171.8|2165.8|3
1622011430000|2021-05-26 06:43:50|2171.6|2165.6|2171.4|2165.4|2171.6|2165.6|2171.4|2165.4|2
1622011460000|2021-05-26 06:44:20|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|1
1622011470000|2021-05-26 06:44:30|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1622011490000|2021-05-26 06:44:50|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|1
1622011530000|2021-05-26 06:45:30|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|1
1622011540000|2021-05-26 06:45:40|2172|2166|2172.1|2166.1|2172.3|2166.3|2172|2166|3
1622011550000|2021-05-26 06:45:50|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|1
1622011560000|2021-05-26 06:46:00|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|1
1622011570000|2021-05-26 06:46:10|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|2172.6|2166.6|3
1622011580000|2021-05-26 06:46:20|2172.9|2166.9|2173.5|2167.5|2173.5|2167.5|2172.9|2166.9|2
1622011590000|2021-05-26 06:46:30|2173.4|2167.4|2173.5|2167.5|2173.5|2167.5|2173.4|2167.4|2
1622011600000|2021-05-26 06:46:40|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|2173.4|2167.4|3
1622011610000|2021-05-26 06:46:50|2174.3|2168.3|2173.9|2167.9|2174.3|2168.3|2173.9|2167.9|3
1622011620000|2021-05-26 06:47:00|2174.1|2168.1|2174.3|2168.3|2174.3|2168.3|2174.1|2168.1|2
1622011660000|2021-05-26 06:47:40|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1622011700000|2021-05-26 06:48:20|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1622011710000|2021-05-26 06:48:30|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|1
1622011810000|2021-05-26 06:50:10|2174.6|2168.6|2175.8|2169.8|2175.8|2169.8|2174.6|2168.6|2
1622011820000|2021-05-26 06:50:20|2176|2170|2175.3|2169.3|2176|2170|2175.3|2169.3|3
1622011870000|2021-05-26 06:51:10|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|1
1622011920000|2021-05-26 06:52:00|2175.3|2169.3|2174.5|2168.5|2175.3|2169.3|2174.5|2168.5|2
1622011930000|2021-05-26 06:52:10|2174.6|2168.6|2175.4|2169.4|2175.9|2169.9|2174.6|2168.6|4
1622012040000|2021-05-26 06:54:00|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|1
1622012050000|2021-05-26 06:54:10|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1622012100000|2021-05-26 06:55:00|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|1
1622012150000|2021-05-26 06:55:50|2174.6|2168.6|2174.4|2168.4|2174.6|2168.6|2174.3|2168.3|3
1622012160000|2021-05-26 06:56:00|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|1
1622012170000|2021-05-26 06:56:10|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1622012190000|2021-05-26 06:56:30|2174|2168|2174.3|2168.3|2174.3|2168.3|2174|2168|2
1622012220000|2021-05-26 06:57:00|2174|2168|2172.3|2166.3|2174|2168|2172.3|2166.3|3
1622012230000|2021-05-26 06:57:10|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|1
1622012240000|2021-05-26 06:57:20|2172.3|2166.3|2172.1|2166.1|2172.4|2166.4|2172|2166|4
1622012250000|2021-05-26 06:57:30|2172.3|2166.3|2172.4|2166.4|2172.4|2166.4|2172.3|2166.3|2
1622012260000|2021-05-26 06:57:40|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|1
1622012270000|2021-05-26 06:57:50|2172|2166|2172|2166|2172.3|2166.3|2172|2166|4
1622012300000|2021-05-26 06:58:20|2171.8|2165.8|2170.6|2164.6|2171.8|2165.8|2170.5|2164.5|3
1622012310000|2021-05-26 06:58:30|2170.9|2164.9|2171.3|2165.3|2171.3|2165.3|2170.9|2164.9|2
1622012320000|2021-05-26 06:58:40|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1622012340000|2021-05-26 06:59:00|2171.6|2165.6|2171.9|2165.9|2171.9|2165.9|2171.6|2165.6|2
1622012350000|2021-05-26 06:59:10|2172|2166|2172.5|2166.5|2173.3|2167.3|2172|2166|6
1622012390000|2021-05-26 06:59:50|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|1
1622012400000|2021-05-26 07:00:00|2172.8|2166.8|2173.8|2167.8|2174.3|2168.3|2172.8|2166.8|4
1622012410000|2021-05-26 07:00:10|2174|2168|2174|2168|2174|2168|2174|2168|1
1622012420000|2021-05-26 07:00:20|2174.1|2168.1|2175.4|2169.4|2175.9|2169.9|2174.1|2168.1|5
1622012440000|2021-05-26 07:00:40|2175.5|2169.5|2176.1|2170.1|2176.1|2170.1|2175.5|2169.5|3
1622012460000|2021-05-26 07:01:00|2177.5|2171.5|2177.8|2171.8|2177.8|2171.8|2177.5|2171.5|2
1622012470000|2021-05-26 07:01:10|2177.6|2171.6|2175.9|2169.9|2177.6|2171.6|2175.8|2169.8|3
1622012510000|2021-05-26 07:01:50|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|1
1622012540000|2021-05-26 07:02:20|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1622012580000|2021-05-26 07:03:00|2176|2170|2177.8|2171.8|2177.8|2171.8|2176|2170|5
1622012610000|2021-05-26 07:03:30|2178|2172|2177.8|2171.8|2178|2172|2177.6|2171.6|3
1622012620000|2021-05-26 07:03:40|2178|2172|2178|2172|2178|2172|2178|2172|1
1622012640000|2021-05-26 07:04:00|2178.1|2172.1|2178|2172|2178.1|2172.1|2178|2172|2
1622012690000|2021-05-26 07:04:50|2178.1|2172.1|2178.4|2172.4|2178.4|2172.4|2178.1|2172.1|3
1622012700000|2021-05-26 07:05:00|2178.8|2172.8|2180.5|2174.5|2180.6|2174.6|2178.8|2172.8|3
1622012730000|2021-05-26 07:05:30|2180.4|2174.4|2179.9|2173.9|2180.4|2174.4|2178.4|2172.4|6
1622012740000|2021-05-26 07:05:40|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|1
1622012750000|2021-05-26 07:05:50|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|1
1622012790000|2021-05-26 07:06:30|2181|2175|2181|2175|2181|2175|2181|2175|1
1622012800000|2021-05-26 07:06:40|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|1
1622012820000|2021-05-26 07:07:00|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|1
1622012860000|2021-05-26 07:07:40|2180|2174|2180.3|2174.3|2180.4|2174.4|2180|2174|4
1622012870000|2021-05-26 07:07:50|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1622012880000|2021-05-26 07:08:00|2180|2174|2180.3|2174.3|2180.3|2174.3|2180|2174|2
1622012940000|2021-05-26 07:09:00|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1622012950000|2021-05-26 07:09:10|2180.6|2174.6|2180.9|2174.9|2180.9|2174.9|2180.6|2174.6|3
1622012980000|2021-05-26 07:09:40|2181|2175|2180.5|2174.5|2181|2175|2180.5|2174.5|2
1622012990000|2021-05-26 07:09:50|2180.1|2174.1|2180.3|2174.3|2180.3|2174.3|2180.1|2174.1|2
1622013000000|2021-05-26 07:10:00|2180.4|2174.4|2180.8|2174.8|2180.9|2174.9|2180.4|2174.4|5
1622013040000|2021-05-26 07:10:40|2180.6|2174.6|2180.6|2174.6|2181|2175|2180.6|2174.6|4
1622013050000|2021-05-26 07:10:50|2180.5|2174.5|2180.6|2174.6|2180.6|2174.6|2180.5|2174.5|2
1622013060000|2021-05-26 07:11:00|2181|2175|2180.9|2174.9|2181|2175|2180.9|2174.9|2
1622013070000|2021-05-26 07:11:10|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|1
1622013080000|2021-05-26 07:11:20|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1622013130000|2021-05-26 07:12:10|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|1
1622013140000|2021-05-26 07:12:20|2180.3|2174.3|2180.8|2174.8|2181|2175|2180.3|2174.3|7
1622013150000|2021-05-26 07:12:30|2181|2175|2181.3|2175.3|2181.3|2175.3|2181|2175|3
1622013170000|2021-05-26 07:12:50|2181.5|2175.5|2181.3|2175.3|2181.5|2175.5|2181.3|2175.3|2
1622013220000|2021-05-26 07:13:40|2181.1|2175.1|2181|2175|2181.1|2175.1|2181|2175|2
1622013300000|2021-05-26 07:15:00|2181.4|2175.4|2181.3|2175.3|2181.4|2175.4|2181.3|2175.3|2
1622013320000|2021-05-26 07:15:20|2181.1|2175.1|2181|2175|2181.1|2175.1|2181|2175|2
1622013340000|2021-05-26 07:15:40|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|1
1622013350000|2021-05-26 07:15:50|2178.3|2172.3|2178.8|2172.8|2178.9|2172.9|2178.3|2172.3|6
1622013370000|2021-05-26 07:16:10|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.4|2172.4|3
1622013390000|2021-05-26 07:16:30|2177.1|2171.1|2176.5|2170.5|2177.1|2171.1|2176.3|2170.3|3
1622013400000|2021-05-26 07:16:40|2176.6|2170.6|2177.6|2171.6|2177.6|2171.6|2176.6|2170.6|4
1622013410000|2021-05-26 07:16:50|2177.8|2171.8|2177.9|2171.9|2178.1|2172.1|2177.8|2171.8|3
1622013440000|2021-05-26 07:17:20|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|1
1622013450000|2021-05-26 07:17:30|2176.3|2170.3|2176.6|2170.6|2176.6|2170.6|2175.9|2169.9|6
1622013460000|2021-05-26 07:17:40|2177.8|2171.8|2177.6|2171.6|2177.8|2171.8|2177.6|2171.6|2
1622013480000|2021-05-26 07:18:00|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|1
1622013510000|2021-05-26 07:18:30|2178.1|2172.1|2177.8|2171.8|2178.3|2172.3|2177.8|2171.8|4
1622013530000|2021-05-26 07:18:50|2178|2172|2178.3|2172.3|2178.3|2172.3|2178|2172|2
1622013560000|2021-05-26 07:19:20|2178|2172|2177.8|2171.8|2178|2172|2177.8|2171.8|2
1622013600000|2021-05-26 07:20:00|2178|2172|2178.3|2172.3|2178.3|2172.3|2178|2172|2
1622013610000|2021-05-26 07:20:10|2178|2172|2177.8|2171.8|2178|2172|2177.8|2171.8|2
1622013620000|2021-05-26 07:20:20|2177.6|2171.6|2176.9|2170.9|2177.6|2171.6|2176.9|2170.9|4
1622013650000|2021-05-26 07:20:50|2177|2171|2177|2171|2177|2171|2177|2171|1
1622013660000|2021-05-26 07:21:00|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|1
1622013700000|2021-05-26 07:21:40|2176.5|2170.5|2177.1|2171.1|2177.1|2171.1|2176.5|2170.5|2
1622013720000|2021-05-26 07:22:00|2177.3|2171.3|2178.8|2172.8|2178.8|2172.8|2177.3|2171.3|4
1622013740000|2021-05-26 07:22:20|2178.9|2172.9|2180.5|2174.5|2180.5|2174.5|2178.9|2172.9|5
1622013750000|2021-05-26 07:22:30|2180.4|2174.4|2180.1|2174.1|2180.4|2174.4|2180.1|2174.1|2
1622013760000|2021-05-26 07:22:40|2180|2174|2179.4|2173.4|2180|2174|2178.6|2172.6|5
1622013790000|2021-05-26 07:23:10|2179.5|2173.5|2180.4|2174.4|2180.4|2174.4|2179.5|2173.5|2
1622013800000|2021-05-26 07:23:20|2180.3|2174.3|2181|2175|2181|2175|2180.3|2174.3|4
1622013820000|2021-05-26 07:23:40|2181.3|2175.3|2181.1|2175.1|2181.3|2175.3|2181.1|2175.1|2
1622013830000|2021-05-26 07:23:50|2181.3|2175.3|2181.5|2175.5|2181.8|2175.8|2181.3|2175.3|3
1622013850000|2021-05-26 07:24:10|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1622013860000|2021-05-26 07:24:20|2181.3|2175.3|2181.8|2175.8|2181.8|2175.8|2181.3|2175.3|2
1622013870000|2021-05-26 07:24:30|2182|2176|2182|2176|2182|2176|2182|2176|1
1622013880000|2021-05-26 07:24:40|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|1
1622013890000|2021-05-26 07:24:50|2181.6|2175.6|2180.8|2174.8|2181.6|2175.6|2180.8|2174.8|3
1622013930000|2021-05-26 07:25:30|2181|2175|2181.3|2175.3|2181.3|2175.3|2181|2175|2
1622013940000|2021-05-26 07:25:40|2181|2175|2181|2175|2181|2175|2181|2175|1
1622013970000|2021-05-26 07:26:10|2180.9|2174.9|2181.3|2175.3|2181.3|2175.3|2180.9|2174.9|2
1622013990000|2021-05-26 07:26:30|2181|2175|2181|2175|2181|2175|2181|2175|1
1622014000000|2021-05-26 07:26:40|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181|2175|3
1622014010000|2021-05-26 07:26:50|2181.5|2175.5|2181.8|2175.8|2181.8|2175.8|2181.5|2175.5|2
1622014030000|2021-05-26 07:27:10|2181.5|2175.5|2181.4|2175.4|2181.5|2175.5|2181.4|2175.4|2
1622014040000|2021-05-26 07:27:20|2181.3|2175.3|2180.8|2174.8|2181.3|2175.3|2180.8|2174.8|3
1622014070000|2021-05-26 07:27:50|2181|2175|2181.3|2175.3|2181.3|2175.3|2181|2175|2
1622014090000|2021-05-26 07:28:10|2181|2175|2181|2175|2181|2175|2181|2175|1
1622014110000|2021-05-26 07:28:30|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|1
1622014120000|2021-05-26 07:28:40|2180.5|2174.5|2179.9|2173.9|2180.5|2174.5|2179.8|2173.8|4
1622014130000|2021-05-26 07:28:50|2179.8|2173.8|2178.8|2172.8|2179.8|2173.8|2178.8|2172.8|4
1622014190000|2021-05-26 07:29:50|2178.5|2172.5|2178.3|2172.3|2178.5|2172.5|2178.3|2172.3|2
1622014200000|2021-05-26 07:30:00|2178.5|2172.5|2179.5|2173.5|2179.5|2173.5|2178.5|2172.5|2
1622014210000|2021-05-26 07:30:10|2179.8|2173.8|2179.3|2173.3|2179.8|2173.8|2179.3|2173.3|2
1622014230000|2021-05-26 07:30:30|2179|2173|2178.5|2172.5|2179|2173|2178.5|2172.5|4
1622014240000|2021-05-26 07:30:40|2178.8|2172.8|2179.5|2173.5|2179.5|2173.5|2178.8|2172.8|2
1622014250000|2021-05-26 07:30:50|2179.4|2173.4|2179.3|2173.3|2179.4|2173.4|2179.3|2173.3|2
1622014260000|2021-05-26 07:31:00|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1622014280000|2021-05-26 07:31:20|2178.8|2172.8|2178.3|2172.3|2178.8|2172.8|2178.1|2172.1|5
1622014290000|2021-05-26 07:31:30|2178.6|2172.6|2179.3|2173.3|2179.3|2173.3|2178.6|2172.6|2
1622014320000|2021-05-26 07:32:00|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1622014330000|2021-05-26 07:32:10|2178.6|2172.6|2178.3|2172.3|2178.6|2172.6|2178.3|2172.3|3
1622014350000|2021-05-26 07:32:30|2178.8|2172.8|2178.8|2172.8|2178.8|2172.8|2178.8|2172.8|1
1622014370000|2021-05-26 07:32:50|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|1
1622014400000|2021-05-26 07:33:20|2178.8|2172.8|2178.8|2172.8|2178.8|2172.8|2178.8|2172.8|1
1622014420000|2021-05-26 07:33:40|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|1
1622014470000|2021-05-26 07:34:30|2178.3|2172.3|2178.8|2172.8|2178.8|2172.8|2178.3|2172.3|2
1622014510000|2021-05-26 07:35:10|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|1
1622014520000|2021-05-26 07:35:20|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|1
1622014530000|2021-05-26 07:35:30|2177.8|2171.8|2177|2171|2177.8|2171.8|2176.4|2170.4|6
1622014570000|2021-05-26 07:36:10|2176.8|2170.8|2176.4|2170.4|2176.9|2170.9|2176.4|2170.4|3
1622014600000|2021-05-26 07:36:40|2177|2171|2177|2171|2177.3|2171.3|2177|2171|3
1622014620000|2021-05-26 07:37:00|2176.6|2170.6|2177.3|2171.3|2177.3|2171.3|2176.4|2170.4|4
1622014660000|2021-05-26 07:37:40|2177|2171|2175.8|2169.8|2177|2171|2175.8|2169.8|5
1622014670000|2021-05-26 07:37:50|2175.5|2169.5|2176.4|2170.4|2176.4|2170.4|2175.5|2169.5|3
1622014680000|2021-05-26 07:38:00|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|1
1622014690000|2021-05-26 07:38:10|2176|2170|2176.5|2170.5|2176.5|2170.5|2175.9|2169.9|4
1622014710000|2021-05-26 07:38:30|2176.1|2170.1|2175.9|2169.9|2176.3|2170.3|2175.9|2169.9|4
1622014740000|2021-05-26 07:39:00|2175|2169|2174.9|2168.9|2175|2169|2174.8|2168.8|3
1622014760000|2021-05-26 07:39:20|2174.8|2168.8|2175.3|2169.3|2175.3|2169.3|2174.6|2168.6|3
1622014790000|2021-05-26 07:39:50|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|1
1622014810000|2021-05-26 07:40:10|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1622014860000|2021-05-26 07:41:00|2175.5|2169.5|2175.3|2169.3|2175.5|2169.5|2174.8|2168.8|5
1622014900000|2021-05-26 07:41:40|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|1
1622014930000|2021-05-26 07:42:10|2175|2169|2175.8|2169.8|2175.8|2169.8|2175|2169|4
1622014940000|2021-05-26 07:42:20|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|1
1622014950000|2021-05-26 07:42:30|2176.8|2170.8|2176.3|2170.3|2176.8|2170.8|2176.3|2170.3|3
1622014990000|2021-05-26 07:43:10|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|1
1622015000000|2021-05-26 07:43:20|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|1
1622015050000|2021-05-26 07:44:10|2175.3|2169.3|2174.8|2168.8|2175.3|2169.3|2174.8|2168.8|3
1622015080000|2021-05-26 07:44:40|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|1
1622015130000|2021-05-26 07:45:30|2175.5|2169.5|2175.6|2169.6|2175.6|2169.6|2175.5|2169.5|2
1622015140000|2021-05-26 07:45:40|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1622015220000|2021-05-26 07:47:00|2176.5|2170.5|2176.4|2170.4|2176.5|2170.5|2176.4|2170.4|2
1622015240000|2021-05-26 07:47:20|2177|2171|2177|2171|2177|2171|2177|2171|1
1622015300000|2021-05-26 07:48:20|2177.5|2171.5|2179.9|2173.9|2179.9|2173.9|2177.5|2171.5|6
1622015310000|2021-05-26 07:48:30|2180.1|2174.1|2180|2174|2180.3|2174.3|2180|2174|3
1622015330000|2021-05-26 07:48:50|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1622015340000|2021-05-26 07:49:00|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|1
1622015350000|2021-05-26 07:49:10|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1622015370000|2021-05-26 07:49:30|2180|2174|2180|2174|2180|2174|2180|2174|1
1622015390000|2021-05-26 07:49:50|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1622015400000|2021-05-26 07:50:00|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|1
1622015490000|2021-05-26 07:51:30|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|1
1622015500000|2021-05-26 07:51:40|2178.5|2172.5|2178.8|2172.8|2178.8|2172.8|2178.5|2172.5|2
1622015510000|2021-05-26 07:51:50|2179|2173|2179|2173|2179|2173|2179|2173|1
1622015620000|2021-05-26 07:53:40|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1622015650000|2021-05-26 07:54:10|2180.6|2174.6|2180.8|2174.8|2180.8|2174.8|2180.6|2174.6|2
1622015670000|2021-05-26 07:54:30|2181|2175|2181.8|2175.8|2181.8|2175.8|2181|2175|2
1622015860000|2021-05-26 07:57:40|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1622015890000|2021-05-26 07:58:10|2182|2176|2182|2176|2182|2176|2182|2176|1
1622015900000|2021-05-26 07:58:20|2182.3|2176.3|2184.4|2178.4|2184.4|2178.4|2182.3|2176.3|5
1622015910000|2021-05-26 07:58:30|2183.9|2177.9|2183.5|2177.5|2183.9|2177.9|2183.5|2177.5|2
1622015930000|2021-05-26 07:58:50|2183.8|2177.8|2184|2178|2184|2178|2183.8|2177.8|2
1622015960000|2021-05-26 07:59:20|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1622015990000|2021-05-26 07:59:50|2183.5|2177.5|2184|2178|2184|2178|2183.5|2177.5|4
1622016010000|2021-05-26 08:00:10|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|1
1622016060000|2021-05-26 08:01:00|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1622016090000|2021-05-26 08:01:30|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|1
1622016110000|2021-05-26 08:01:50|2184.5|2178.5|2185.3|2179.3|2185.3|2179.3|2184.4|2178.4|5
1622016120000|2021-05-26 08:02:00|2184.8|2178.8|2184.9|2178.9|2184.9|2178.9|2184.8|2178.8|2
1622016130000|2021-05-26 08:02:10|2185.3|2179.3|2185|2179|2185.3|2179.3|2185|2179|2
1622016190000|2021-05-26 08:03:10|2185.5|2179.5|2185.8|2179.8|2185.8|2179.8|2185.5|2179.5|2
1622016200000|2021-05-26 08:03:20|2186|2180|2186|2180|2186|2180|2186|2180|1
1622016210000|2021-05-26 08:03:30|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|1
1622016390000|2021-05-26 08:06:30|2186|2180|2186|2180|2186|2180|2186|2180|1
1622016480000|2021-05-26 08:08:00|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|2185.5|2179.5|3
1622016500000|2021-05-26 08:08:20|2186|2180|2186|2180|2186|2180|2186|2180|1
1622016530000|2021-05-26 08:08:50|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|1
1622016540000|2021-05-26 08:09:00|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1622016560000|2021-05-26 08:09:20|2185.5|2179.5|2186|2180|2186|2180|2185.5|2179.5|2
1622016630000|2021-05-26 08:10:30|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|1
1622016710000|2021-05-26 08:11:50|2186|2180|2186|2180|2186|2180|2186|2180|1
1622016790000|2021-05-26 08:13:10|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|1
1622016810000|2021-05-26 08:13:30|2186.5|2180.5|2187|2181|2187|2181|2186.5|2180.5|2
1622016830000|2021-05-26 08:13:50|2186.5|2180.5|2187|2181|2187|2181|2186.5|2180.5|2
1622016870000|2021-05-26 08:14:30|2187.1|2181.1|2188.1|2182.1|2188.1|2182.1|2187.1|2181.1|2
1622016930000|2021-05-26 08:15:30|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|1
1622016960000|2021-05-26 08:16:00|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|1
1622016970000|2021-05-26 08:16:10|2188.9|2182.9|2190.1|2184.1|2190.1|2184.1|2188.9|2182.9|2
1622016990000|2021-05-26 08:16:30|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|1
1622017020000|2021-05-26 08:17:00|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|1
1622017050000|2021-05-26 08:17:30|2190|2184|2190|2184|2190|2184|2190|2184|1
1622017090000|2021-05-26 08:18:10|2190.3|2184.3|2190.5|2184.5|2190.5|2184.5|2190.3|2184.3|2
1622017100000|2021-05-26 08:18:20|2190.8|2184.8|2192.6|2186.6|2192.8|2186.8|2190.8|2184.8|6
1622017120000|2021-05-26 08:18:40|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|1
1622017130000|2021-05-26 08:18:50|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|1
1622017150000|2021-05-26 08:19:10|2194|2188|2194|2188|2194.3|2188.3|2194|2188|3
1622017190000|2021-05-26 08:19:50|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|1
1622017210000|2021-05-26 08:20:10|2194.5|2188.5|2194.6|2188.6|2194.6|2188.6|2194.5|2188.5|2
1622017230000|2021-05-26 08:20:30|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|1
1622017270000|2021-05-26 08:21:10|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|1
1622017300000|2021-05-26 08:21:40|2193.9|2187.9|2194|2188|2194|2188|2193.9|2187.9|2
1622017450000|2021-05-26 08:24:10|2193.9|2187.9|2194|2188|2194|2188|2193.9|2187.9|2
1622017460000|2021-05-26 08:24:20|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|1
1622017470000|2021-05-26 08:24:30|2194|2188|2193.8|2187.8|2194|2188|2193.8|2187.8|2
1622017490000|2021-05-26 08:24:50|2193.5|2187.5|2192.5|2186.5|2193.5|2187.5|2192.4|2186.4|3
1622017540000|2021-05-26 08:25:40|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|1
1622017550000|2021-05-26 08:25:50|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|1
1622017560000|2021-05-26 08:26:00|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.3|2186.3|3
1622017590000|2021-05-26 08:26:30|2192.3|2186.3|2192.1|2186.1|2192.3|2186.3|2191.9|2185.9|3
1622017600000|2021-05-26 08:26:40|2192|2186|2192.3|2186.3|2192.3|2186.3|2192|2186|2
1622017640000|2021-05-26 08:27:20|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|1
1622017650000|2021-05-26 08:27:30|2191.3|2185.3|2191.1|2185.1|2191.3|2185.3|2191.1|2185.1|2
1622017660000|2021-05-26 08:27:40|2192|2186|2192|2186|2192|2186|2192|2186|1
1622017670000|2021-05-26 08:27:50|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|1
1622017690000|2021-05-26 08:28:10|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|1
1622017710000|2021-05-26 08:28:30|2192.1|2186.1|2191.8|2185.8|2192.1|2186.1|2191.8|2185.8|2
1622017790000|2021-05-26 08:29:50|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|1
1622017800000|2021-05-26 08:30:00|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|1
1622017820000|2021-05-26 08:30:20|2192.5|2186.5|2192.1|2186.1|2192.5|2186.5|2192.1|2186.1|2
1622017830000|2021-05-26 08:30:30|2192|2186|2192|2186|2192|2186|2192|2186|1
1622017880000|2021-05-26 08:31:20|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|1
1622017910000|2021-05-26 08:31:50|2191.6|2185.6|2191.5|2185.5|2191.6|2185.6|2191.5|2185.5|2
1622017950000|2021-05-26 08:32:30|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1622018130000|2021-05-26 08:35:30|2191.6|2185.6|2190.6|2184.6|2191.6|2185.6|2190.6|2184.6|2
1622018140000|2021-05-26 08:35:40|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|1
1622018180000|2021-05-26 08:36:20|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|1
1622018190000|2021-05-26 08:36:30|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|1
1622018210000|2021-05-26 08:36:50|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|1
1622018280000|2021-05-26 08:38:00|2189.1|2183.1|2189.1|2183.1|2189.5|2183.5|2189.1|2183.1|3
1622018290000|2021-05-26 08:38:10|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|1
1622018310000|2021-05-26 08:38:30|2189.4|2183.4|2189.8|2183.8|2189.8|2183.8|2189.4|2183.4|2
1622018340000|2021-05-26 08:39:00|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|1
1622018350000|2021-05-26 08:39:10|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|1
1622018360000|2021-05-26 08:39:20|2189.8|2183.8|2190|2184|2190|2184|2189.8|2183.8|2
1622018460000|2021-05-26 08:41:00|2189.8|2183.8|2189.1|2183.1|2189.8|2183.8|2188.8|2182.8|10
1622018520000|2021-05-26 08:42:00|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|1
1622018590000|2021-05-26 08:43:10|2190|2184|2190|2184|2190|2184|2190|2184|1
1622018690000|2021-05-26 08:44:50|2189.9|2183.9|2189.8|2183.8|2189.9|2183.9|2189.8|2183.8|2
1622018700000|2021-05-26 08:45:00|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1622018730000|2021-05-26 08:45:30|2189|2183|2189|2183|2189|2183|2189|2183|1
1622018760000|2021-05-26 08:46:00|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1622018780000|2021-05-26 08:46:20|2189|2183|2189|2183|2189|2183|2189|2183|1
1622018790000|2021-05-26 08:46:30|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|1
1622018800000|2021-05-26 08:46:40|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|1
1622018830000|2021-05-26 08:47:10|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|1
1622018850000|2021-05-26 08:47:30|2189|2183|2189|2183|2189|2183|2189|2183|1
1622018920000|2021-05-26 08:48:40|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1622018980000|2021-05-26 08:49:40|2189|2183|2189|2183|2189|2183|2189|2183|1
1622018990000|2021-05-26 08:49:50|2189.3|2183.3|2189.8|2183.8|2189.8|2183.8|2189.3|2183.3|3
1622019010000|2021-05-26 08:50:10|2189.5|2183.5|2189.8|2183.8|2189.8|2183.8|2189.5|2183.5|2
1622019020000|2021-05-26 08:50:20|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|1
1622019030000|2021-05-26 08:50:30|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|1
1622019060000|2021-05-26 08:51:00|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|1
1622019120000|2021-05-26 08:52:00|2189.8|2183.8|2190.3|2184.3|2190.3|2184.3|2189.8|2183.8|2
1622019140000|2021-05-26 08:52:20|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|1
1622019210000|2021-05-26 08:53:30|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|1
1622019250000|2021-05-26 08:54:10|2190|2184|2190|2184|2190|2184|2190|2184|1
1622019260000|2021-05-26 08:54:20|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|1
1622019310000|2021-05-26 08:55:10|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|1
1622019430000|2021-05-26 08:57:10|2189.9|2183.9|2190.3|2184.3|2190.3|2184.3|2189.9|2183.9|2
1622019440000|2021-05-26 08:57:20|2190|2184|2190|2184|2190|2184|2190|2184|1
1622019460000|2021-05-26 08:57:40|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|1
1622019510000|2021-05-26 08:58:30|2190|2184|2190|2184|2190|2184|2190|2184|1
1622019590000|2021-05-26 08:59:50|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|1
1622019780000|2021-05-26 09:03:00|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|1
1622019860000|2021-05-26 09:04:20|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|1
1622019900000|2021-05-26 09:05:00|2190.3|2184.3|2190.5|2184.5|2190.5|2184.5|2190.3|2184.3|2
1622019930000|2021-05-26 09:05:30|2190.6|2184.6|2191.6|2185.6|2191.6|2185.6|2190.6|2184.6|2
1622020040000|2021-05-26 09:07:20|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1622020060000|2021-05-26 09:07:40|2191.6|2185.6|2191.5|2185.5|2191.6|2185.6|2191.5|2185.5|2
1622020170000|2021-05-26 09:09:30|2191.3|2185.3|2191.4|2185.4|2191.4|2185.4|2190.9|2184.9|4
1622020340000|2021-05-26 09:12:20|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|1
1622020350000|2021-05-26 09:12:30|2191|2185|2191|2185|2191|2185|2191|2185|1
1622020370000|2021-05-26 09:12:50|2190.9|2184.9|2190.8|2184.8|2190.9|2184.9|2190.8|2184.8|2
1622020430000|2021-05-26 09:13:50|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|1
1622020440000|2021-05-26 09:14:00|2190.4|2184.4|2190|2184|2190.4|2184.4|2190|2184|2
1622020450000|2021-05-26 09:14:10|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|1
1622020470000|2021-05-26 09:14:30|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|1
1622020480000|2021-05-26 09:14:40|2190.5|2184.5|2190.8|2184.8|2190.8|2184.8|2190.5|2184.5|2
1622020510000|2021-05-26 09:15:10|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|1
1622020770000|2021-05-26 09:19:30|2191.1|2185.1|2191.3|2185.3|2191.3|2185.3|2191.1|2185.1|2
1622020790000|2021-05-26 09:19:50|2191|2185|2189.5|2183.5|2191|2185|2189.5|2183.5|2
1622020840000|2021-05-26 09:20:40|2189.8|2183.8|2189.5|2183.5|2189.8|2183.8|2189.5|2183.5|2
1622020870000|2021-05-26 09:21:10|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|1
1622021090000|2021-05-26 09:24:50|2189|2183|2189|2183|2189|2183|2189|2183|1
1622021400000|2021-05-26 09:30:00|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|1
1622021420000|2021-05-26 09:30:20|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|1
1622021440000|2021-05-26 09:30:40|2187|2181|2186.5|2180.5|2187|2181|2186.3|2180.3|3
1622021740000|2021-05-26 09:35:40|2186.4|2180.4|2185|2179|2186.4|2180.4|2184.9|2178.9|3
1622021850000|2021-05-26 09:37:30|2184.5|2178.5|2183.9|2177.9|2184.5|2178.5|2183.9|2177.9|2
1622021860000|2021-05-26 09:37:40|2184|2178|2184|2178|2184|2178|2184|2178|1
1622021910000|2021-05-26 09:38:30|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1622022080000|2021-05-26 09:41:20|2183.5|2177.5|2183.6|2177.6|2183.6|2177.6|2183.5|2177.5|2
1622022100000|2021-05-26 09:41:40|2183.5|2177.5|2183.4|2177.4|2183.5|2177.5|2183.4|2177.4|2
1622022140000|2021-05-26 09:42:20|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|1
1622022180000|2021-05-26 09:43:00|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|1
1622022190000|2021-05-26 09:43:10|2184.6|2178.6|2185.3|2179.3|2185.3|2179.3|2184.6|2178.6|2
1622022250000|2021-05-26 09:44:10|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|1
1622022270000|2021-05-26 09:44:30|2185|2179|2184.6|2178.6|2185|2179|2184.6|2178.6|2
1622022390000|2021-05-26 09:46:30|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1622022410000|2021-05-26 09:46:50|2184.3|2178.3|2183|2177|2184.3|2178.3|2183|2177|3
1622022420000|2021-05-26 09:47:00|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|1
1622022530000|2021-05-26 09:48:50|2183|2177|2183|2177|2183|2177|2183|2177|1
1622022640000|2021-05-26 09:50:40|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|1
1622022650000|2021-05-26 09:50:50|2182.6|2176.6|2182.8|2176.8|2182.8|2176.8|2182.6|2176.6|2
1622022750000|2021-05-26 09:52:30|2182|2176|2182|2176|2182|2176|2182|2176|1
1622022850000|2021-05-26 09:54:10|2182.8|2176.8|2183.4|2177.4|2183.4|2177.4|2182.8|2176.8|2
1622022860000|2021-05-26 09:54:20|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|1
1622022970000|2021-05-26 09:56:10|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1622023100000|2021-05-26 09:58:20|2184.8|2178.8|2184.5|2178.5|2184.8|2178.8|2184.5|2178.5|2
1622023130000|2021-05-26 09:58:50|2184.8|2178.8|2185|2179|2185|2179|2184.8|2178.8|2
1622023360000|2021-05-26 10:02:40|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|1
1622023410000|2021-05-26 10:03:30|2186.3|2180.3|2185.8|2179.8|2186.3|2180.3|2185.8|2179.8|2
1622023550000|2021-05-26 10:05:50|2185.5|2179.5|2185.8|2179.8|2185.8|2179.8|2185.5|2179.5|2
1622023580000|2021-05-26 10:06:20|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1622023650000|2021-05-26 10:07:30|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|1
1622023690000|2021-05-26 10:08:10|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|1
1622023760000|2021-05-26 10:09:20|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|1
1622023890000|2021-05-26 10:11:30|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|1
1622023930000|2021-05-26 10:12:10|2184|2178|2184|2178|2184|2178|2184|2178|1
1622023970000|2021-05-26 10:12:50|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|1
1622024030000|2021-05-26 10:13:50|2184|2178|2184|2178|2184|2178|2184|2178|1
1622024100000|2021-05-26 10:15:00|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1622024140000|2021-05-26 10:15:40|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|1
1622024220000|2021-05-26 10:17:00|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|1
1622024230000|2021-05-26 10:17:10|2181.6|2175.6|2181.4|2175.4|2181.6|2175.6|2181.4|2175.4|2
1622024270000|2021-05-26 10:17:50|2181.3|2175.3|2181.4|2175.4|2181.4|2175.4|2181.3|2175.3|2
1622024330000|2021-05-26 10:18:50|2180.3|2174.3|2180|2174|2180.3|2174.3|2180|2174|2
1622024350000|2021-05-26 10:19:10|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|1
1622024360000|2021-05-26 10:19:20|2179.4|2173.4|2179.8|2173.8|2179.8|2173.8|2179.4|2173.4|2
1622024400000|2021-05-26 10:20:00|2180|2174|2180|2174|2180|2174|2180|2174|1
1622024450000|2021-05-26 10:20:50|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1622024520000|2021-05-26 10:22:00|2181.3|2175.3|2181.4|2175.4|2181.8|2175.8|2181.3|2175.3|3
1622024540000|2021-05-26 10:22:20|2181|2175|2181.3|2175.3|2181.3|2175.3|2181|2175|2
1622024550000|2021-05-26 10:22:30|2181|2175|2180.8|2174.8|2181|2175|2180.8|2174.8|2
1622024560000|2021-05-26 10:22:40|2180.5|2174.5|2180.6|2174.6|2180.6|2174.6|2180.3|2174.3|3
1622024610000|2021-05-26 10:23:30|2180.5|2174.5|2179.9|2173.9|2180.6|2174.6|2179.9|2173.9|3
1622024620000|2021-05-26 10:23:40|2179.8|2173.8|2179.9|2173.9|2179.9|2173.9|2179.8|2173.8|2
1622024670000|2021-05-26 10:24:30|2179.5|2173.5|2180|2174|2180|2174|2179.5|2173.5|3
1622024700000|2021-05-26 10:25:00|2180.6|2174.6|2180.8|2174.8|2180.8|2174.8|2180.6|2174.6|2
1622024710000|2021-05-26 10:25:10|2181|2175|2181|2175|2181|2175|2181|2175|1
1622025150000|2021-05-26 10:32:30|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|1
1622025160000|2021-05-26 10:32:40|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|1
1622025210000|2021-05-26 10:33:30|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1622025240000|2021-05-26 10:34:00|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|1
1622025260000|2021-05-26 10:34:20|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1622025330000|2021-05-26 10:35:30|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|1
1622025380000|2021-05-26 10:36:20|2180.4|2174.4|2180.8|2174.8|2180.8|2174.8|2180.4|2174.4|3
1622025400000|2021-05-26 10:36:40|2180.9|2174.9|2181|2175|2181|2175|2180.9|2174.9|2
1622025450000|2021-05-26 10:37:30|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1622025510000|2021-05-26 10:38:30|2181|2175|2181|2175|2181|2175|2181|2175|1
1622025560000|2021-05-26 10:39:20|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|1
1622025640000|2021-05-26 10:40:40|2180.5|2174.5|2180.9|2174.9|2180.9|2174.9|2180.5|2174.5|2
1622025690000|2021-05-26 10:41:30|2180.5|2174.5|2181.8|2175.8|2181.8|2175.8|2180.5|2174.5|3
1622025700000|2021-05-26 10:41:40|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|1
1622025730000|2021-05-26 10:42:10|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|1
1622025740000|2021-05-26 10:42:20|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|1
1622025780000|2021-05-26 10:43:00|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|1
1622025810000|2021-05-26 10:43:30|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|1
1622025910000|2021-05-26 10:45:10|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1622025950000|2021-05-26 10:45:50|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1622025970000|2021-05-26 10:46:10|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|1
1622026030000|2021-05-26 10:47:10|2182|2176|2182.3|2176.3|2182.3|2176.3|2182|2176|2
1622026040000|2021-05-26 10:47:20|2182|2176|2182.3|2176.3|2182.3|2176.3|2182|2176|2
1622026090000|2021-05-26 10:48:10|2182|2176|2182.3|2176.3|2182.3|2176.3|2182|2176|2
1622026130000|2021-05-26 10:48:50|2182|2176|2182.5|2176.5|2182.5|2176.5|2182|2176|2
1622026270000|2021-05-26 10:51:10|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|1
1622026310000|2021-05-26 10:51:50|2182|2176|2182.5|2176.5|2182.5|2176.5|2182|2176|2
1622026330000|2021-05-26 10:52:10|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1622026340000|2021-05-26 10:52:20|2185|2179|2185|2179|2185|2179|2185|2179|1
1622026350000|2021-05-26 10:52:30|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1622026360000|2021-05-26 10:52:40|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|1
1622026380000|2021-05-26 10:53:00|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1622026390000|2021-05-26 10:53:10|2185.5|2179.5|2185.4|2179.4|2185.5|2179.5|2185.4|2179.4|2
1622026400000|2021-05-26 10:53:20|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1622026410000|2021-05-26 10:53:30|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1622026420000|2021-05-26 10:53:40|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1622026470000|2021-05-26 10:54:30|2185.6|2179.6|2186.4|2180.4|2186.4|2180.4|2185.6|2179.6|2
1622026480000|2021-05-26 10:54:40|2186.3|2180.3|2186.4|2180.4|2186.4|2180.4|2186.3|2180.3|2
1622026490000|2021-05-26 10:54:50|2186|2180|2185.8|2179.8|2186|2180|2185.8|2179.8|2
1622026510000|2021-05-26 10:55:10|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1622026530000|2021-05-26 10:55:30|2185.1|2179.1|2185|2179|2185.1|2179.1|2185|2179|2
1622026540000|2021-05-26 10:55:40|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1622026550000|2021-05-26 10:55:50|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1622026610000|2021-05-26 10:56:50|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1622026630000|2021-05-26 10:57:10|2184.5|2178.5|2184.3|2178.3|2184.5|2178.5|2184.3|2178.3|2
1622026660000|2021-05-26 10:57:40|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|1
1622026680000|2021-05-26 10:58:00|2183.8|2177.8|2184|2178|2184|2178|2183.8|2177.8|2
1622026710000|2021-05-26 10:58:30|2183.8|2177.8|2183.6|2177.6|2183.8|2177.8|2183.6|2177.6|2
1622026720000|2021-05-26 10:58:40|2184|2178|2184|2178|2184|2178|2184|2178|1
1622026740000|2021-05-26 10:59:00|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|1
1622026750000|2021-05-26 10:59:10|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|1
1622026790000|2021-05-26 10:59:50|2184|2178|2184.3|2178.3|2184.3|2178.3|2183.8|2177.8|4
1622026900000|2021-05-26 11:01:40|2184.5|2178.5|2184.8|2178.8|2184.8|2178.8|2184.5|2178.5|2
1622027080000|2021-05-26 11:04:40|2185.1|2179.1|2185.3|2179.3|2185.3|2179.3|2185.1|2179.1|2
1622027150000|2021-05-26 11:05:50|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1622027210000|2021-05-26 11:06:50|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|1
1622027220000|2021-05-26 11:07:00|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|1
1622027230000|2021-05-26 11:07:10|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|1
1622027240000|2021-05-26 11:07:20|2188.9|2182.9|2188.6|2182.6|2188.9|2182.9|2188.6|2182.6|2
1622027300000|2021-05-26 11:08:20|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|1
1622027310000|2021-05-26 11:08:30|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|1
1622027320000|2021-05-26 11:08:40|2189.5|2183.5|2188.8|2182.8|2189.5|2183.5|2188.8|2182.8|2
1622027370000|2021-05-26 11:09:30|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|1
1622027380000|2021-05-26 11:09:40|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|1
1622027390000|2021-05-26 11:09:50|2188.6|2182.6|2188.5|2182.5|2188.6|2182.6|2188.5|2182.5|2
1622027400000|2021-05-26 11:10:00|2188.3|2182.3|2188.5|2182.5|2188.5|2182.5|2188.3|2182.3|3
1622027420000|2021-05-26 11:10:20|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|1
1622027430000|2021-05-26 11:10:30|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|1
1622027550000|2021-05-26 11:12:30|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|1
1622027610000|2021-05-26 11:13:30|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|1
1622027690000|2021-05-26 11:14:50|2189|2183|2189.3|2183.3|2189.3|2183.3|2189|2183|2
1622027700000|2021-05-26 11:15:00|2189.1|2183.1|2189.4|2183.4|2189.4|2183.4|2189.1|2183.1|2
1622027810000|2021-05-26 11:16:50|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|1
1622027970000|2021-05-26 11:19:30|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|1
1622028000000|2021-05-26 11:20:00|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|1
1622028070000|2021-05-26 11:21:10|2190.3|2184.3|2191.8|2185.8|2191.8|2185.8|2190.3|2184.3|2
1622028090000|2021-05-26 11:21:30|2191.9|2185.9|2192.4|2186.4|2192.4|2186.4|2191.9|2185.9|2
1622028100000|2021-05-26 11:21:40|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|1
1622028110000|2021-05-26 11:21:50|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|1
1622028130000|2021-05-26 11:22:10|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|1
1622028140000|2021-05-26 11:22:20|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|1
1622028150000|2021-05-26 11:22:30|2192.4|2186.4|2192.8|2186.8|2192.8|2186.8|2192.4|2186.4|2
1622028170000|2021-05-26 11:22:50|2193|2187|2193.3|2187.3|2193.3|2187.3|2193|2187|2
1622028180000|2021-05-26 11:23:00|2193.1|2187.1|2193.3|2187.3|2193.3|2187.3|2193.1|2187.1|4
1622028190000|2021-05-26 11:23:10|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|1
1622028210000|2021-05-26 11:23:30|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|1
1622028230000|2021-05-26 11:23:50|2193.5|2187.5|2193.6|2187.6|2193.6|2187.6|2193.5|2187.5|2
1622028310000|2021-05-26 11:25:10|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|1
1622028320000|2021-05-26 11:25:20|2193.6|2187.6|2193.5|2187.5|2193.6|2187.6|2193.5|2187.5|2
1622028390000|2021-05-26 11:26:30|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|1
1622028450000|2021-05-26 11:27:30|2193.5|2187.5|2193.6|2187.6|2193.6|2187.6|2193.5|2187.5|2
1622028590000|2021-05-26 11:29:50|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|1
1622028600000|2021-05-26 11:30:00|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1622028650000|2021-05-26 11:30:50|2192.4|2186.4|2190.3|2184.3|2192.4|2186.4|2190.3|2184.3|5
1622028740000|2021-05-26 11:32:20|2191.3|2185.3|2191.5|2185.5|2191.5|2185.5|2191.3|2185.3|2
1622028780000|2021-05-26 11:33:00|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1622028800000|2021-05-26 11:33:20|2191|2185|2190.5|2184.5|2191|2185|2190.5|2184.5|2
1622028810000|2021-05-26 11:33:30|2190|2184|2190.3|2184.3|2190.3|2184.3|2190|2184|2
1622028870000|2021-05-26 11:34:30|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|1
1622028970000|2021-05-26 11:36:10|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|1
1622029070000|2021-05-26 11:37:50|2188.5|2182.5|2187.9|2181.9|2188.5|2182.5|2187.5|2181.5|6
1622029110000|2021-05-26 11:38:30|2187.4|2181.4|2187.3|2181.3|2187.4|2181.4|2187.3|2181.3|2
1622029170000|2021-05-26 11:39:30|2187.1|2181.1|2188|2182|2188|2182|2187.1|2181.1|3
1622029190000|2021-05-26 11:39:50|2187|2181|2186.8|2180.8|2187.3|2181.3|2186.8|2180.8|4
1622029220000|2021-05-26 11:40:20|2186.5|2180.5|2185.5|2179.5|2186.5|2180.5|2185.5|2179.5|4
1622029230000|2021-05-26 11:40:30|2185.4|2179.4|2184.3|2178.3|2185.4|2179.4|2184|2178|6
1622029260000|2021-05-26 11:41:00|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1622029370000|2021-05-26 11:42:50|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1622029410000|2021-05-26 11:43:30|2185.3|2179.3|2186|2180|2186|2180|2185.3|2179.3|2
1622029420000|2021-05-26 11:43:40|2185.8|2179.8|2186|2180|2186|2180|2185.8|2179.8|2
1622029440000|2021-05-26 11:44:00|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|1
1622029450000|2021-05-26 11:44:10|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1622029460000|2021-05-26 11:44:20|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|1
1622029490000|2021-05-26 11:44:50|2186|2180|2186|2180|2186|2180|2186|2180|1
1622029500000|2021-05-26 11:45:00|2185.6|2179.6|2185|2179|2185.6|2179.6|2185|2179|2
1622029510000|2021-05-26 11:45:10|2184|2178|2184.8|2178.8|2185.1|2179.1|2184|2178|5
1622029520000|2021-05-26 11:45:20|2184.5|2178.5|2183.6|2177.6|2184.5|2178.5|2183.6|2177.6|6
1622029530000|2021-05-26 11:45:30|2183.5|2177.5|2183.9|2177.9|2183.9|2177.9|2182.9|2176.9|8
1622029540000|2021-05-26 11:45:40|2184.1|2178.1|2183.8|2177.8|2184.1|2178.1|2183.8|2177.8|3
1622029550000|2021-05-26 11:45:50|2183.5|2177.5|2183.8|2177.8|2183.8|2177.8|2183.5|2177.5|2
1622029560000|2021-05-26 11:46:00|2184.3|2178.3|2185.5|2179.5|2185.5|2179.5|2184.3|2178.3|4
1622029570000|2021-05-26 11:46:10|2184.4|2178.4|2184.9|2178.9|2185|2179|2183.9|2177.9|7
1622029580000|2021-05-26 11:46:20|2184.4|2178.4|2185|2179|2185|2179|2184|2178|6
1622029590000|2021-05-26 11:46:30|2184.8|2178.8|2185.8|2179.8|2186.5|2180.5|2184.8|2178.8|7
1622029600000|2021-05-26 11:46:40|2185.5|2179.5|2184.6|2178.6|2185.5|2179.5|2184.6|2178.6|5
1622029610000|2021-05-26 11:46:50|2184.5|2178.5|2184.6|2178.6|2184.6|2178.6|2184.5|2178.5|2
1622029630000|2021-05-26 11:47:10|2184.4|2178.4|2184.1|2178.1|2184.4|2178.4|2184.1|2178.1|2
1622029640000|2021-05-26 11:47:20|2184|2178|2184|2178|2184.1|2178.1|2183.9|2177.9|4
1622029650000|2021-05-26 11:47:30|2183.8|2177.8|2183.5|2177.5|2183.8|2177.8|2183.5|2177.5|3
1622029660000|2021-05-26 11:47:40|2183.3|2177.3|2182.5|2176.5|2183.3|2177.3|2182.5|2176.5|3
1622029670000|2021-05-26 11:47:50|2183.4|2177.4|2183.1|2177.1|2183.4|2177.4|2183.1|2177.1|2
1622029690000|2021-05-26 11:48:10|2182.6|2176.6|2183|2177|2183|2177|2182.5|2176.5|5
1622029710000|2021-05-26 11:48:30|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|1
1622029720000|2021-05-26 11:48:40|2182.5|2176.5|2182|2176|2182.5|2176.5|2182|2176|4
1622029730000|2021-05-26 11:48:50|2181.8|2175.8|2181.6|2175.6|2181.8|2175.8|2181.6|2175.6|2
1622029740000|2021-05-26 11:49:00|2181.8|2175.8|2181.6|2175.6|2181.8|2175.8|2181.6|2175.6|2
1622029750000|2021-05-26 11:49:10|2181.5|2175.5|2180.9|2174.9|2181.5|2175.5|2180.9|2174.9|4
1622029760000|2021-05-26 11:49:20|2181.3|2175.3|2181.4|2175.4|2181.6|2175.6|2181.3|2175.3|6
1622029770000|2021-05-26 11:49:30|2181.1|2175.1|2180.9|2174.9|2181.1|2175.1|2180.9|2174.9|2
1622029790000|2021-05-26 11:49:50|2180.8|2174.8|2182.5|2176.5|2183.3|2177.3|2180.8|2174.8|5
1622029810000|2021-05-26 11:50:10|2181.8|2175.8|2182.3|2176.3|2182.3|2176.3|2181.8|2175.8|2
1622029830000|2021-05-26 11:50:30|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|1
1622029890000|2021-05-26 11:51:30|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|1
1622029980000|2021-05-26 11:53:00|2182.5|2176.5|2182.6|2176.6|2182.6|2176.6|2182.5|2176.5|2
1622030030000|2021-05-26 11:53:50|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|1
1622030140000|2021-05-26 11:55:40|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|1
1622030260000|2021-05-26 11:57:40|2182.8|2176.8|2182.9|2176.9|2182.9|2176.9|2182.8|2176.8|2
1622030310000|2021-05-26 11:58:30|2182.8|2176.8|2182.6|2176.6|2182.8|2176.8|2182.5|2176.5|3
1622030420000|2021-05-26 12:00:20|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|1
1622030470000|2021-05-26 12:01:10|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|1
1622030490000|2021-05-26 12:01:30|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|1
1622030510000|2021-05-26 12:01:50|2182.4|2176.4|2182.3|2176.3|2182.4|2176.4|2182.3|2176.3|2
1622030540000|2021-05-26 12:02:20|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|1
1622030550000|2021-05-26 12:02:30|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|1
1622030590000|2021-05-26 12:03:10|2183|2177|2183|2177|2183|2177|2183|2177|1
1622030600000|2021-05-26 12:03:20|2183.3|2177.3|2183.4|2177.4|2183.4|2177.4|2183.3|2177.3|2
1622030620000|2021-05-26 12:03:40|2183.8|2177.8|2184|2178|2184.3|2178.3|2183.8|2177.8|4
1622030640000|2021-05-26 12:04:00|2184.6|2178.6|2185.3|2179.3|2185.8|2179.8|2184.6|2178.6|4
1622030700000|2021-05-26 12:05:00|2183|2177|2182.6|2176.6|2183|2177|2182.6|2176.6|5
1622030710000|2021-05-26 12:05:10|2182.5|2176.5|2181.9|2175.9|2182.5|2176.5|2181.9|2175.9|2
1622030720000|2021-05-26 12:05:20|2182|2176|2182.3|2176.3|2182.3|2176.3|2182|2176|2
1622030730000|2021-05-26 12:05:30|2182|2176|2182|2176|2182|2176|2182|2176|1
1622030780000|2021-05-26 12:06:20|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|1
1622030840000|2021-05-26 12:07:20|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|1
1622030910000|2021-05-26 12:08:30|2182.3|2176.3|2182|2176|2182.3|2176.3|2182|2176|3
1622030960000|2021-05-26 12:09:20|2181.9|2175.9|2181.8|2175.8|2181.9|2175.9|2181.8|2175.8|2
1622031000000|2021-05-26 12:10:00|2181.5|2175.5|2181|2175|2181.5|2175.5|2181|2175|2
1622031030000|2021-05-26 12:10:30|2180.4|2174.4|2180.3|2174.3|2180.4|2174.4|2180.3|2174.3|2
1622031080000|2021-05-26 12:11:20|2180.1|2174.1|2180.8|2174.8|2180.8|2174.8|2180.1|2174.1|2
1622031090000|2021-05-26 12:11:30|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1622031220000|2021-05-26 12:13:40|2181|2175|2181|2175|2181|2175|2181|2175|1
1622031280000|2021-05-26 12:14:40|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|1
1622031300000|2021-05-26 12:15:00|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|1
1622031480000|2021-05-26 12:18:00|2181.3|2175.3|2182.6|2176.6|2182.8|2176.8|2181.3|2175.3|3
1622031490000|2021-05-26 12:18:10|2182.3|2176.3|2181.3|2175.3|2182.3|2176.3|2181.3|2175.3|3
1622031570000|2021-05-26 12:19:30|2181|2175|2180.8|2174.8|2181|2175|2180.8|2174.8|2
1622031690000|2021-05-26 12:21:30|2181.3|2175.3|2180.8|2174.8|2181.3|2175.3|2180.8|2174.8|2
1622031800000|2021-05-26 12:23:20|2180.6|2174.6|2180.5|2174.5|2180.6|2174.6|2180.5|2174.5|2
1622031880000|2021-05-26 12:24:40|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|1
1622031890000|2021-05-26 12:24:50|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1622031900000|2021-05-26 12:25:00|2180.3|2174.3|2180.5|2174.5|2180.5|2174.5|2180.3|2174.3|2
1622031960000|2021-05-26 12:26:00|2180.6|2174.6|2180.6|2174.6|2180.8|2174.8|2180.6|2174.6|3
1622032000000|2021-05-26 12:26:40|2180.8|2174.8|2181.5|2175.5|2181.5|2175.5|2180.8|2174.8|2
1622032060000|2021-05-26 12:27:40|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1622032080000|2021-05-26 12:28:00|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1622032090000|2021-05-26 12:28:10|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|1
1622032100000|2021-05-26 12:28:20|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1622032160000|2021-05-26 12:29:20|2181.3|2175.3|2181.1|2175.1|2181.3|2175.3|2181.1|2175.1|2
1622032190000|2021-05-26 12:29:50|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|1
1622032320000|2021-05-26 12:32:00|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1622032350000|2021-05-26 12:32:30|2181|2175|2180.9|2174.9|2181|2175|2180.9|2174.9|2
1622032510000|2021-05-26 12:35:10|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1622032520000|2021-05-26 12:35:20|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|1
1622032580000|2021-05-26 12:36:20|2181.5|2175.5|2181.6|2175.6|2181.6|2175.6|2181.5|2175.5|2
1622032630000|2021-05-26 12:37:10|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1622032700000|2021-05-26 12:38:20|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1622032870000|2021-05-26 12:41:10|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1622032920000|2021-05-26 12:42:00|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1622032980000|2021-05-26 12:43:00|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1622033030000|2021-05-26 12:43:50|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1622033050000|2021-05-26 12:44:10|2182|2176|2182.1|2176.1|2182.1|2176.1|2182|2176|2
1622033070000|2021-05-26 12:44:30|2182|2176|2182|2176|2182|2176|2182|2176|1
1622033100000|2021-05-26 12:45:00|2182.1|2176.1|2182|2176|2182.1|2176.1|2182|2176|2
1622033190000|2021-05-26 12:46:30|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|1
1622033250000|2021-05-26 12:47:30|2182.3|2176.3|2181.3|2175.3|2182.3|2176.3|2181.3|2175.3|5
1622033260000|2021-05-26 12:47:40|2180.9|2174.9|2180.6|2174.6|2180.9|2174.9|2180.6|2174.6|2
1622033280000|2021-05-26 12:48:00|2181.4|2175.4|2181.3|2175.3|2181.4|2175.4|2181.3|2175.3|2
1622033290000|2021-05-26 12:48:10|2181.5|2175.5|2181.6|2175.6|2181.6|2175.6|2181.5|2175.5|2
1622033330000|2021-05-26 12:48:50|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1622033340000|2021-05-26 12:49:00|2181.6|2175.6|2181.8|2175.8|2181.8|2175.8|2181.6|2175.6|2
1622033400000|2021-05-26 12:50:00|2181.5|2175.5|2181.8|2175.8|2181.8|2175.8|2181.5|2175.5|2
1622033410000|2021-05-26 12:50:10|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1622033440000|2021-05-26 12:50:40|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|1
1622033470000|2021-05-26 12:51:10|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1622033500000|2021-05-26 12:51:40|2181.3|2175.3|2181.3|2175.3|2181.5|2175.5|2181.1|2175.1|4
1622033520000|2021-05-26 12:52:00|2181|2175|2181.1|2175.1|2181.3|2175.3|2181|2175|4
1622033530000|2021-05-26 12:52:10|2181.3|2175.3|2180.9|2174.9|2181.3|2175.3|2180.9|2174.9|5
1622033540000|2021-05-26 12:52:20|2181|2175|2181|2175|2181|2175|2181|2175|1
1622033570000|2021-05-26 12:52:50|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|1
1622033590000|2021-05-26 12:53:10|2181|2175|2181|2175|2181|2175|2181|2175|1
1622033600000|2021-05-26 12:53:20|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|1
1622033620000|2021-05-26 12:53:40|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1622033640000|2021-05-26 12:54:00|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1622033680000|2021-05-26 12:54:40|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1622033710000|2021-05-26 12:55:10|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1622033760000|2021-05-26 12:56:00|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|1
1622033820000|2021-05-26 12:57:00|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1622033840000|2021-05-26 12:57:20|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|1
1622033870000|2021-05-26 12:57:50|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1622033910000|2021-05-26 12:58:30|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|1
1622033940000|2021-05-26 12:59:00|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|1
1622033990000|2021-05-26 12:59:50|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|1
1622034000000|2021-05-26 13:00:00|2180.5|2174.5|2179.8|2173.8|2180.5|2174.5|2179.8|2173.8|7
1622034010000|2021-05-26 13:00:10|2179.5|2173.5|2177.5|2171.5|2179.5|2173.5|2177.5|2171.5|9
1622034020000|2021-05-26 13:00:20|2177.8|2171.8|2178.1|2172.1|2178.3|2172.3|2177.5|2171.5|5
1622034030000|2021-05-26 13:00:30|2177.9|2171.9|2177.3|2171.3|2178.3|2172.3|2177.3|2171.3|4
1622034040000|2021-05-26 13:00:40|2177.6|2171.6|2175.3|2169.3|2177.6|2171.6|2175.3|2169.3|9
1622034050000|2021-05-26 13:00:50|2175.1|2169.1|2175.8|2169.8|2175.8|2169.8|2173.8|2167.8|7
1622034060000|2021-05-26 13:01:00|2175.9|2169.9|2175.5|2169.5|2176|2170|2175.5|2169.5|4
1622034070000|2021-05-26 13:01:10|2175.3|2169.3|2175|2169|2175.3|2169.3|2175|2169|2
1622034080000|2021-05-26 13:01:20|2175.3|2169.3|2174|2168|2175.5|2169.5|2174|2168|6
1622034090000|2021-05-26 13:01:30|2173.8|2167.8|2173.3|2167.3|2173.8|2167.8|2173.3|2167.3|2
1622034100000|2021-05-26 13:01:40|2173|2167|2173.5|2167.5|2173.5|2167.5|2173|2167|3
1622034120000|2021-05-26 13:02:00|2173.8|2167.8|2174|2168|2174|2168|2173.8|2167.8|2
1622034130000|2021-05-26 13:02:10|2174.1|2168.1|2175|2169|2175|2169|2174.1|2168.1|2
1622034140000|2021-05-26 13:02:20|2174.9|2168.9|2174.1|2168.1|2174.9|2168.9|2174.1|2168.1|3
1622034160000|2021-05-26 13:02:40|2174.5|2168.5|2174.4|2168.4|2174.5|2168.5|2174.4|2168.4|2
1622034180000|2021-05-26 13:03:00|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|1
1622034190000|2021-05-26 13:03:10|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1622034200000|2021-05-26 13:03:20|2174.3|2168.3|2172.8|2166.8|2174.3|2168.3|2172.8|2166.8|4
1622034250000|2021-05-26 13:04:10|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|1
1622034260000|2021-05-26 13:04:20|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|1
1622034270000|2021-05-26 13:04:30|2172.5|2166.5|2172.3|2166.3|2172.5|2166.5|2172.3|2166.3|2
1622034330000|2021-05-26 13:05:30|2172.5|2166.5|2173.5|2167.5|2173.5|2167.5|2172.5|2166.5|2
1622034340000|2021-05-26 13:05:40|2173.4|2167.4|2173.8|2167.8|2173.8|2167.8|2173.4|2167.4|2
1622034390000|2021-05-26 13:06:30|2174|2168|2174.5|2168.5|2174.5|2168.5|2174|2168|2
1622034420000|2021-05-26 13:07:00|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1622034450000|2021-05-26 13:07:30|2174.5|2168.5|2175.9|2169.9|2175.9|2169.9|2174.5|2168.5|4
1622034470000|2021-05-26 13:07:50|2176|2170|2176.1|2170.1|2176.3|2170.3|2176|2170|3
1622034520000|2021-05-26 13:08:40|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|1
1622034530000|2021-05-26 13:08:50|2176.1|2170.1|2176|2170|2176.1|2170.1|2176|2170|2
1622034550000|2021-05-26 13:09:10|2175.8|2169.8|2175.5|2169.5|2175.8|2169.8|2175.5|2169.5|3
1622034560000|2021-05-26 13:09:20|2175.3|2169.3|2175|2169|2175.3|2169.3|2175|2169|2
1622034570000|2021-05-26 13:09:30|2175.1|2169.1|2175|2169|2175.3|2169.3|2174.9|2168.9|5
1622034580000|2021-05-26 13:09:40|2174.5|2168.5|2173.6|2167.6|2174.5|2168.5|2173.6|2167.6|2
1622034590000|2021-05-26 13:09:50|2173.4|2167.4|2173.4|2167.4|2173.5|2167.5|2173.4|2167.4|3
1622034600000|2021-05-26 13:10:00|2173.1|2167.1|2173.9|2167.9|2173.9|2167.9|2173.1|2167.1|5
1622034630000|2021-05-26 13:10:30|2174|2168|2175|2169|2175|2169|2173.8|2167.8|5
1622034750000|2021-05-26 13:12:30|2174.5|2168.5|2173.9|2167.9|2174.5|2168.5|2173.9|2167.9|2
1622034770000|2021-05-26 13:12:50|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1622034810000|2021-05-26 13:13:30|2173.9|2167.9|2173.5|2167.5|2173.9|2167.9|2173.5|2167.5|4
1622034820000|2021-05-26 13:13:40|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|1
1622034850000|2021-05-26 13:14:10|2173|2167|2173|2167|2173|2167|2173|2167|1
1622034960000|2021-05-26 13:16:00|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|1
1622035020000|2021-05-26 13:17:00|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|1
1622035030000|2021-05-26 13:17:10|2172|2166|2172|2166|2172|2166|2172|2166|1
1622035040000|2021-05-26 13:17:20|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|1
1622035050000|2021-05-26 13:17:30|2172|2166|2171.8|2165.8|2172|2166|2171.8|2165.8|2
1622035060000|2021-05-26 13:17:40|2171.3|2165.3|2170.8|2164.8|2171.3|2165.3|2170.8|2164.8|2
1622035100000|2021-05-26 13:18:20|2170.5|2164.5|2170.1|2164.1|2170.5|2164.5|2170.1|2164.1|6
1622035110000|2021-05-26 13:18:30|2170|2164|2168.9|2162.9|2170|2164|2168.9|2162.9|3
1622035120000|2021-05-26 13:18:40|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|1
1622035130000|2021-05-26 13:18:50|2168.9|2162.9|2169.4|2163.4|2169.4|2163.4|2168.9|2162.9|2
1622035140000|2021-05-26 13:19:00|2169|2163|2168.3|2162.3|2169|2163|2168.1|2162.1|5
1622035170000|2021-05-26 13:19:30|2168.5|2162.5|2168.3|2162.3|2168.5|2162.5|2168.3|2162.3|2
1622035180000|2021-05-26 13:19:40|2168.5|2162.5|2168.3|2162.3|2168.5|2162.5|2168.3|2162.3|2
1622035210000|2021-05-26 13:20:10|2168.4|2162.4|2168.9|2162.9|2168.9|2162.9|2168.4|2162.4|2
1622035230000|2021-05-26 13:20:30|2169|2163|2169|2163|2169|2163|2169|2163|1
1622035240000|2021-05-26 13:20:40|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|1
1622035250000|2021-05-26 13:20:50|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|1
1622035260000|2021-05-26 13:21:00|2169.4|2163.4|2168.8|2162.8|2169.4|2163.4|2168.8|2162.8|3
1622035270000|2021-05-26 13:21:10|2168.3|2162.3|2167|2161|2168.3|2162.3|2166.8|2160.8|3
1622035290000|2021-05-26 13:21:30|2166.8|2160.8|2166.5|2160.5|2166.8|2160.8|2166.5|2160.5|2
1622035300000|2021-05-26 13:21:40|2167.6|2161.6|2167|2161|2167.6|2161.6|2167|2161|2
1622035310000|2021-05-26 13:21:50|2167.4|2161.4|2167.5|2161.5|2167.5|2161.5|2167.4|2161.4|2
1622035320000|2021-05-26 13:22:00|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|1
1622035330000|2021-05-26 13:22:10|2166.5|2160.5|2167.3|2161.3|2167.3|2161.3|2166.5|2160.5|2
1622035340000|2021-05-26 13:22:20|2166.3|2160.3|2166.5|2160.5|2166.5|2160.5|2166.3|2160.3|2
1622035350000|2021-05-26 13:22:30|2166.9|2160.9|2167.6|2161.6|2167.9|2161.9|2166.9|2160.9|4
1622035360000|2021-05-26 13:22:40|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|1
1622035410000|2021-05-26 13:23:30|2168|2162|2169|2163|2169|2163|2168|2162|5
1622035480000|2021-05-26 13:24:40|2169.1|2163.1|2170.9|2164.9|2170.9|2164.9|2169.1|2163.1|2
1622035500000|2021-05-26 13:25:00|2171.5|2165.5|2173.6|2167.6|2175.4|2169.4|2171.5|2165.5|9
1622035510000|2021-05-26 13:25:10|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|1
1622035520000|2021-05-26 13:25:20|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|1
1622035580000|2021-05-26 13:26:20|2172.8|2166.8|2171.3|2165.3|2172.8|2166.8|2171.3|2165.3|2
1622035590000|2021-05-26 13:26:30|2171|2165|2171|2165|2171|2165|2171|2165|1
1622035600000|2021-05-26 13:26:40|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|1
1622035630000|2021-05-26 13:27:10|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1622035640000|2021-05-26 13:27:20|2171.4|2165.4|2171.4|2165.4|2171.5|2165.5|2171.4|2165.4|3
1622035670000|2021-05-26 13:27:50|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|1
1622035700000|2021-05-26 13:28:20|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|1
1622035800000|2021-05-26 13:30:00|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1622035810000|2021-05-26 13:30:10|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|1
1622035900000|2021-05-26 13:31:40|2171.3|2165.3|2171.4|2165.4|2171.4|2165.4|2171.3|2165.3|2
1622035920000|2021-05-26 13:32:00|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|1
1622035940000|2021-05-26 13:32:20|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|1
1622035970000|2021-05-26 13:32:50|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1622036000000|2021-05-26 13:33:20|2171.9|2165.9|2172.8|2166.8|2172.8|2166.8|2171.9|2165.9|2
1622036040000|2021-05-26 13:34:00|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|1
1622036050000|2021-05-26 13:34:10|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|1
1622036060000|2021-05-26 13:34:20|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|1
1622036070000|2021-05-26 13:34:30|2172|2166|2172|2166|2172|2166|2171.9|2165.9|3
1622036080000|2021-05-26 13:34:40|2172.3|2166.3|2172|2166|2172.3|2166.3|2172|2166|2
1622036120000|2021-05-26 13:35:20|2171.8|2165.8|2171.3|2165.3|2171.8|2165.8|2171.3|2165.3|2
1622036190000|2021-05-26 13:36:30|2171|2165|2170.3|2164.3|2171|2165|2170.3|2164.3|5
1622036200000|2021-05-26 13:36:40|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|1
1622036220000|2021-05-26 13:37:00|2170|2164|2170.3|2164.3|2170.3|2164.3|2169.8|2163.8|5
1622036250000|2021-05-26 13:37:30|2170.8|2164.8|2170.3|2164.3|2170.8|2164.8|2170.3|2164.3|2
1622036280000|2021-05-26 13:38:00|2170.8|2164.8|2171.3|2165.3|2171.3|2165.3|2170.8|2164.8|3
1622036290000|2021-05-26 13:38:10|2171.4|2165.4|2171.3|2165.3|2171.4|2165.4|2171|2165|4
1622036300000|2021-05-26 13:38:20|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1622036330000|2021-05-26 13:38:50|2171.5|2165.5|2171.4|2165.4|2171.5|2165.5|2171.4|2165.4|2
1622036340000|2021-05-26 13:39:00|2171.3|2165.3|2171.3|2165.3|2171.4|2165.4|2171.3|2165.3|3
1622036360000|2021-05-26 13:39:20|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1622036370000|2021-05-26 13:39:30|2171.5|2165.5|2172.6|2166.6|2172.8|2166.8|2171.5|2165.5|4
1622036400000|2021-05-26 13:40:00|2172.9|2166.9|2175.8|2169.8|2175.8|2169.8|2172.9|2166.9|6
1622036410000|2021-05-26 13:40:10|2176|2170|2174.8|2168.8|2176.5|2170.5|2174.8|2168.8|7
1622036430000|2021-05-26 13:40:30|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1622036440000|2021-05-26 13:40:40|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|1
1622036570000|2021-05-26 13:42:50|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|1
1622036600000|2021-05-26 13:43:20|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1622036620000|2021-05-26 13:43:40|2176.3|2170.3|2176.1|2170.1|2176.3|2170.3|2176.1|2170.1|2
1622036640000|2021-05-26 13:44:00|2175.5|2169.5|2176|2170|2176|2170|2175.5|2169.5|2
1622036700000|2021-05-26 13:45:00|2176.6|2170.6|2178.4|2172.4|2178.4|2172.4|2176.6|2170.6|4
1622036710000|2021-05-26 13:45:10|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|1
1622036730000|2021-05-26 13:45:30|2178.4|2172.4|2179.6|2173.6|2180|2174|2178.4|2172.4|6
1622036740000|2021-05-26 13:45:40|2179.5|2173.5|2178.8|2172.8|2179.6|2173.6|2178.8|2172.8|5
1622036760000|2021-05-26 13:46:00|2178.5|2172.5|2177.8|2171.8|2178.5|2172.5|2177.8|2171.8|3
1622036770000|2021-05-26 13:46:10|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|1
1622036780000|2021-05-26 13:46:20|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|1
1622036790000|2021-05-26 13:46:30|2177.5|2171.5|2177.8|2171.8|2177.8|2171.8|2177.5|2171.5|2
1622036800000|2021-05-26 13:46:40|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|1
1622036810000|2021-05-26 13:46:50|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|1
1622036840000|2021-05-26 13:47:20|2177.5|2171.5|2177.8|2171.8|2177.8|2171.8|2177.5|2171.5|2
1622036850000|2021-05-26 13:47:30|2177.5|2171.5|2177|2171|2177.5|2171.5|2177|2171|2
1622036860000|2021-05-26 13:47:40|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|1
1622036940000|2021-05-26 13:49:00|2176.6|2170.6|2176.5|2170.5|2176.6|2170.6|2176.5|2170.5|2
1622036970000|2021-05-26 13:49:30|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|1
1622036980000|2021-05-26 13:49:40|2176|2170|2176|2170|2176|2170|2176|2170|1
1622036990000|2021-05-26 13:49:50|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|1
1622037000000|2021-05-26 13:50:00|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|1
1622037010000|2021-05-26 13:50:10|2175.9|2169.9|2176|2170|2176|2170|2175.9|2169.9|2
1622037050000|2021-05-26 13:50:50|2174.1|2168.1|2174|2168|2174.1|2168.1|2173.6|2167.6|4
1622037060000|2021-05-26 13:51:00|2173.6|2167.6|2173.4|2167.4|2173.6|2167.6|2173.4|2167.4|2
1622037070000|2021-05-26 13:51:10|2172|2166|2172.5|2166.5|2172.5|2166.5|2172|2166|3
1622037100000|2021-05-26 13:51:40|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|2171.8|2165.8|4
1622037110000|2021-05-26 13:51:50|2172|2166|2171.8|2165.8|2172|2166|2171.8|2165.8|2
1622037120000|2021-05-26 13:52:00|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|2171.1|2165.1|3
1622037160000|2021-05-26 13:52:40|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1622037170000|2021-05-26 13:52:50|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|1
1622037210000|2021-05-26 13:53:30|2171.5|2165.5|2171.9|2165.9|2171.9|2165.9|2171.5|2165.5|2
1622037300000|2021-05-26 13:55:00|2171.8|2165.8|2171.3|2165.3|2171.8|2165.8|2171.3|2165.3|4
1622037350000|2021-05-26 13:55:50|2171.1|2165.1|2171.3|2165.3|2171.3|2165.3|2171.1|2165.1|2
1622037390000|2021-05-26 13:56:30|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1622037450000|2021-05-26 13:57:30|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|1
1622037550000|2021-05-26 13:59:10|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1622037590000|2021-05-26 13:59:50|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|1
1622037600000|2021-05-26 14:00:00|2171.5|2165.5|2171.3|2165.3|2171.5|2165.5|2171.3|2165.3|2
1622037650000|2021-05-26 14:00:50|2171.5|2165.5|2171.3|2165.3|2171.5|2165.5|2171.3|2165.3|2
1622037660000|2021-05-26 14:01:00|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|1
1622037670000|2021-05-26 14:01:10|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|1
1622037700000|2021-05-26 14:01:40|2170.8|2164.8|2170.9|2164.9|2170.9|2164.9|2170.6|2164.6|4
1622037720000|2021-05-26 14:02:00|2170.8|2164.8|2169.9|2163.9|2170.8|2164.8|2169.9|2163.9|2
1622037750000|2021-05-26 14:02:30|2170|2164|2170.3|2164.3|2170.3|2164.3|2170|2164|3
1622037760000|2021-05-26 14:02:40|2170.5|2164.5|2171.3|2165.3|2171.3|2165.3|2170.5|2164.5|3
1622037770000|2021-05-26 14:02:50|2171.5|2165.5|2171.8|2165.8|2172|2166|2171.5|2165.5|3
1622037790000|2021-05-26 14:03:10|2171.5|2165.5|2171.8|2165.8|2171.8|2165.8|2171.5|2165.5|2
1622037800000|2021-05-26 14:03:20|2172.1|2166.1|2171.5|2165.5|2172.1|2166.1|2171.5|2165.5|2
1622037880000|2021-05-26 14:04:40|2171.4|2165.4|2171|2165|2171.4|2165.4|2171|2165|2
1622037890000|2021-05-26 14:04:50|2170.9|2164.9|2170.3|2164.3|2170.9|2164.9|2170.3|2164.3|3
1622037900000|2021-05-26 14:05:00|2170|2164|2169.8|2163.8|2170|2164|2169.8|2163.8|2
1622037950000|2021-05-26 14:05:50|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|1
1622037980000|2021-05-26 14:06:20|2169.5|2163.5|2169.9|2163.9|2169.9|2163.9|2169.5|2163.5|3
1622038010000|2021-05-26 14:06:50|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|1
1622038270000|2021-05-26 14:11:10|2170|2164|2170|2164|2170|2164|2170|2164|1
1622038320000|2021-05-26 14:12:00|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|1
1622038330000|2021-05-26 14:12:10|2169.8|2163.8|2168.6|2162.6|2169.8|2163.8|2168.6|2162.6|3
1622038400000|2021-05-26 14:13:20|2168.8|2162.8|2169.3|2163.3|2169.3|2163.3|2168.8|2162.8|2
1622038440000|2021-05-26 14:14:00|2169.4|2163.4|2170.3|2164.3|2170.3|2164.3|2169.4|2163.4|3
1622038500000|2021-05-26 14:15:00|2170.4|2164.4|2170.3|2164.3|2170.4|2164.4|2170.3|2164.3|2
1622038510000|2021-05-26 14:15:10|2170|2164|2170|2164|2170|2164|2170|2164|1
1622038580000|2021-05-26 14:16:20|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|1
1622038620000|2021-05-26 14:17:00|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|1
1622038630000|2021-05-26 14:17:10|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|1
1622038650000|2021-05-26 14:17:30|2172|2166|2172|2166|2172|2166|2172|2166|1
1622038660000|2021-05-26 14:17:40|2172.1|2166.1|2173.6|2167.6|2173.6|2167.6|2172.1|2166.1|4
1622038670000|2021-05-26 14:17:50|2173.8|2167.8|2174|2168|2174|2168|2173.8|2167.8|2
1622038700000|2021-05-26 14:18:20|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|1
1622038710000|2021-05-26 14:18:30|2173.5|2167.5|2173.4|2167.4|2173.5|2167.5|2173.4|2167.4|2
1622038750000|2021-05-26 14:19:10|2173.5|2167.5|2173.6|2167.6|2173.6|2167.6|2173.5|2167.5|2
1622038760000|2021-05-26 14:19:20|2173.5|2167.5|2173.4|2167.4|2173.5|2167.5|2173.4|2167.4|2
1622038780000|2021-05-26 14:19:40|2173.3|2167.3|2172.8|2166.8|2173.3|2167.3|2172.8|2166.8|2
1622038790000|2021-05-26 14:19:50|2173|2167|2173.5|2167.5|2173.5|2167.5|2173|2167|5
1622038820000|2021-05-26 14:20:20|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|1
1622038880000|2021-05-26 14:21:20|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|1
1622038920000|2021-05-26 14:22:00|2173.8|2167.8|2173.4|2167.4|2173.8|2167.8|2173.4|2167.4|2
1622038930000|2021-05-26 14:22:10|2173.1|2167.1|2172.8|2166.8|2173.1|2167.1|2172.8|2166.8|3
1622038950000|2021-05-26 14:22:30|2173|2167|2173.3|2167.3|2173.3|2167.3|2173|2167|3
1622038960000|2021-05-26 14:22:40|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|1
1622038970000|2021-05-26 14:22:50|2173.8|2167.8|2174.6|2168.6|2175.1|2169.1|2173.8|2167.8|4
1622038980000|2021-05-26 14:23:00|2174.9|2168.9|2175.1|2169.1|2175.1|2169.1|2174.9|2168.9|2
1622038990000|2021-05-26 14:23:10|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|1
1622039000000|2021-05-26 14:23:20|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1622039010000|2021-05-26 14:23:30|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1622039020000|2021-05-26 14:23:40|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|1
1622039040000|2021-05-26 14:24:00|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|1
1622039070000|2021-05-26 14:24:30|2174|2168|2174|2168|2174|2168|2174|2168|1
1622039150000|2021-05-26 14:25:50|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|1
1622039170000|2021-05-26 14:26:10|2173.9|2167.9|2173.8|2167.8|2173.9|2167.9|2173.8|2167.8|2
1622039250000|2021-05-26 14:27:30|2173.6|2167.6|2173.8|2167.8|2173.8|2167.8|2173.6|2167.6|2
1622039260000|2021-05-26 14:27:40|2174|2168|2173.9|2167.9|2174.3|2168.3|2173.9|2167.9|3
1622039390000|2021-05-26 14:29:50|2174|2168|2174.5|2168.5|2174.5|2168.5|2174|2168|2
1622039400000|2021-05-26 14:30:00|2174.6|2168.6|2175.3|2169.3|2175.3|2169.3|2174.6|2168.6|3
1622039420000|2021-05-26 14:30:20|2175.6|2169.6|2176.1|2170.1|2176.1|2170.1|2175.6|2169.6|3
1622039430000|2021-05-26 14:30:30|2176|2170|2176|2170|2176|2170|2176|2170|1
1622039440000|2021-05-26 14:30:40|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|1
1622039460000|2021-05-26 14:31:00|2175.6|2169.6|2175.5|2169.5|2175.6|2169.6|2175.5|2169.5|2
1622039480000|2021-05-26 14:31:20|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|1
1622039490000|2021-05-26 14:31:30|2176.5|2170.5|2178.1|2172.1|2178.1|2172.1|2176.5|2170.5|5
1622039520000|2021-05-26 14:32:00|2178.3|2172.3|2178.6|2172.6|2178.6|2172.6|2178.3|2172.3|2
1622039530000|2021-05-26 14:32:10|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|1
1622039540000|2021-05-26 14:32:20|2178|2172|2178|2172|2178|2172|2178|2172|1
1622039550000|2021-05-26 14:32:30|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|1
1622039560000|2021-05-26 14:32:40|2177.3|2171.3|2177.5|2171.5|2177.5|2171.5|2177.3|2171.3|2
1622039570000|2021-05-26 14:32:50|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|1
1622039640000|2021-05-26 14:34:00|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|1
1622039710000|2021-05-26 14:35:10|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|1
1622039730000|2021-05-26 14:35:30|2179.8|2173.8|2179.9|2173.9|2179.9|2173.9|2179.8|2173.8|2
1622039740000|2021-05-26 14:35:40|2181|2175|2180.8|2174.8|2181|2175|2180.8|2174.8|2
1622039750000|2021-05-26 14:35:50|2180.6|2174.6|2179.5|2173.5|2180.6|2174.6|2179.5|2173.5|2
1622039760000|2021-05-26 14:36:00|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1622039770000|2021-05-26 14:36:10|2179|2173|2179|2173|2179|2173|2179|2173|1
1622039820000|2021-05-26 14:37:00|2179.1|2173.1|2179.4|2173.4|2179.4|2173.4|2179.1|2173.1|2
1622039860000|2021-05-26 14:37:40|2179|2173|2179|2173|2179|2173|2179|2173|1
1622039880000|2021-05-26 14:38:00|2178.8|2172.8|2177.6|2171.6|2178.8|2172.8|2177.5|2171.5|3
1622039930000|2021-05-26 14:38:50|2178|2172|2178.9|2172.9|2178.9|2172.9|2178|2172|2
1622040080000|2021-05-26 14:41:20|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|1
1622040100000|2021-05-26 14:41:40|2178.4|2172.4|2178.3|2172.3|2178.4|2172.4|2178.3|2172.3|2
1622040110000|2021-05-26 14:41:50|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|1
1622040150000|2021-05-26 14:42:30|2177.9|2171.9|2177.6|2171.6|2178.1|2172.1|2177.6|2171.6|5
1622040180000|2021-05-26 14:43:00|2177.4|2171.4|2176.8|2170.8|2177.4|2171.4|2176.8|2170.8|4
1622040210000|2021-05-26 14:43:30|2176|2170|2175.8|2169.8|2176|2170|2175.8|2169.8|2
1622040230000|2021-05-26 14:43:50|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|1
1622040290000|2021-05-26 14:44:50|2176|2170|2176|2170|2176|2170|2176|2170|1
1622040300000|2021-05-26 14:45:00|2176.1|2170.1|2176.4|2170.4|2176.4|2170.4|2176.1|2170.1|2
1622040330000|2021-05-26 14:45:30|2176|2170|2176|2170|2176|2170|2176|2170|1
1622040350000|2021-05-26 14:45:50|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|1
1622040360000|2021-05-26 14:46:00|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|1
1622040390000|2021-05-26 14:46:30|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1622040520000|2021-05-26 14:48:40|2176|2170|2176.5|2170.5|2176.5|2170.5|2176|2170|2
1622040560000|2021-05-26 14:49:20|2176.8|2170.8|2177.3|2171.3|2177.3|2171.3|2176.8|2170.8|2
1622040620000|2021-05-26 14:50:20|2177.1|2171.1|2176|2170|2177.1|2171.1|2176|2170|5
1622040640000|2021-05-26 14:50:40|2175.8|2169.8|2176.1|2170.1|2176.1|2170.1|2175.5|2169.5|5
1622040680000|2021-05-26 14:51:20|2176|2170|2176|2170|2176|2170|2176|2170|1
1622040750000|2021-05-26 14:52:30|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|1
1622040790000|2021-05-26 14:53:10|2176|2170|2176|2170|2176|2170|2176|2170|1
1622040830000|2021-05-26 14:53:50|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|1
1622040840000|2021-05-26 14:54:00|2175.8|2169.8|2175.9|2169.9|2175.9|2169.9|2175.8|2169.8|2
1622040870000|2021-05-26 14:54:30|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1622040880000|2021-05-26 14:54:40|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|1
1622040890000|2021-05-26 14:54:50|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|1
1622040900000|2021-05-26 14:55:00|2175.4|2169.4|2175.5|2169.5|2175.5|2169.5|2175.4|2169.4|2
1622040930000|2021-05-26 14:55:30|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|1
1622040960000|2021-05-26 14:56:00|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|1
1622040980000|2021-05-26 14:56:20|2175.3|2169.3|2175.4|2169.4|2175.4|2169.4|2175.3|2169.3|2
1622041040000|2021-05-26 14:57:20|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|1
1622041050000|2021-05-26 14:57:30|2175|2169|2175|2169|2175|2169|2175|2169|1
1622041060000|2021-05-26 14:57:40|2174.8|2168.8|2174.6|2168.6|2174.8|2168.8|2174.6|2168.6|2
1622041070000|2021-05-26 14:57:50|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|1
1622041080000|2021-05-26 14:58:00|2174.6|2168.6|2173.9|2167.9|2174.6|2168.6|2173.9|2167.9|4
1622041100000|2021-05-26 14:58:20|2173.8|2167.8|2174.3|2168.3|2174.3|2168.3|2173.5|2167.5|5
1622041110000|2021-05-26 14:58:30|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|1
1622041130000|2021-05-26 14:58:50|2173.8|2167.8|2174|2168|2174|2168|2173.8|2167.8|2
1622041140000|2021-05-26 14:59:00|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|1
1622041180000|2021-05-26 14:59:40|2174|2168|2174|2168|2174|2168|2174|2168|1
1622041190000|2021-05-26 14:59:50|2173.8|2167.8|2174|2168|2174|2168|2173.8|2167.8|2
1622041200000|2021-05-26 15:00:00|2174.6|2168.6|2174.9|2168.9|2174.9|2168.9|2174.6|2168.6|3
1622041220000|2021-05-26 15:00:20|2175.1|2169.1|2174.3|2168.3|2175.3|2169.3|2174.3|2168.3|4
1622041270000|2021-05-26 15:01:10|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|1
1622041300000|2021-05-26 15:01:40|2174.8|2168.8|2176.8|2170.8|2176.8|2170.8|2174.8|2168.8|3
1622041310000|2021-05-26 15:01:50|2176|2170|2176.6|2170.6|2176.6|2170.6|2176|2170|2
1622041330000|2021-05-26 15:02:10|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|1
1622041350000|2021-05-26 15:02:30|2176.6|2170.6|2178.4|2172.4|2178.4|2172.4|2176.6|2170.6|4
1622041390000|2021-05-26 15:03:10|2178.3|2172.3|2177.6|2171.6|2178.3|2172.3|2177.6|2171.6|2
1622041400000|2021-05-26 15:03:20|2176.9|2170.9|2177|2171|2177|2171|2176.9|2170.9|2
1622041410000|2021-05-26 15:03:30|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|1
1622041470000|2021-05-26 15:04:30|2176.8|2170.8|2177.6|2171.6|2177.6|2171.6|2176.8|2170.8|2
1622041500000|2021-05-26 15:05:00|2177.9|2171.9|2178|2172|2178|2172|2177.9|2171.9|2
1622041520000|2021-05-26 15:05:20|2178.3|2172.3|2179.4|2173.4|2179.4|2173.4|2178.3|2172.3|2
1622041530000|2021-05-26 15:05:30|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|1
1622041570000|2021-05-26 15:06:10|2179|2173|2178.8|2172.8|2179|2173|2178.8|2172.8|2
1622041590000|2021-05-26 15:06:30|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|2178.3|2172.3|3
1622041620000|2021-05-26 15:07:00|2178.1|2172.1|2179.4|2173.4|2179.4|2173.4|2178.1|2172.1|4
1622041630000|2021-05-26 15:07:10|2179.5|2173.5|2179.8|2173.8|2179.8|2173.8|2179.5|2173.5|2
1622041640000|2021-05-26 15:07:20|2181.8|2175.8|2180.9|2174.9|2181.8|2175.8|2180.9|2174.9|2
1622041650000|2021-05-26 15:07:30|2179.5|2173.5|2179.8|2173.8|2180|2174|2179.5|2173.5|3
1622041670000|2021-05-26 15:07:50|2179.5|2173.5|2178.3|2172.3|2179.5|2173.5|2178.3|2172.3|3
1622041680000|2021-05-26 15:08:00|2178.6|2172.6|2178.8|2172.8|2178.8|2172.8|2178.6|2172.6|2
1622041700000|2021-05-26 15:08:20|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|1
1622041710000|2021-05-26 15:08:30|2178.5|2172.5|2178.3|2172.3|2178.5|2172.5|2177.3|2171.3|3
1622041720000|2021-05-26 15:08:40|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|1
1622041730000|2021-05-26 15:08:50|2178|2172|2178.3|2172.3|2178.3|2172.3|2178|2172|2
1622041780000|2021-05-26 15:09:40|2178|2172|2178|2172|2178|2172|2177.8|2171.8|3
1622041800000|2021-05-26 15:10:00|2178.3|2172.3|2178.4|2172.4|2178.4|2172.4|2178.3|2172.3|2
1622041830000|2021-05-26 15:10:30|2178|2172|2178.4|2172.4|2178.4|2172.4|2178|2172|2
1622041840000|2021-05-26 15:10:40|2178.6|2172.6|2179.9|2173.9|2179.9|2173.9|2178.6|2172.6|2
1622041860000|2021-05-26 15:11:00|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|1
1622041880000|2021-05-26 15:11:20|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|1
1622041890000|2021-05-26 15:11:30|2179|2173|2179.3|2173.3|2179.3|2173.3|2179|2173|4
1622041910000|2021-05-26 15:11:50|2179|2173|2179|2173|2179|2173|2179|2173|1
1622041930000|2021-05-26 15:12:10|2178.8|2172.8|2178|2172|2178.8|2172.8|2178|2172|3
1622041940000|2021-05-26 15:12:20|2177.6|2171.6|2178.6|2172.6|2178.6|2172.6|2177.6|2171.6|2
1622041990000|2021-05-26 15:13:10|2178|2172|2178.8|2172.8|2178.8|2172.8|2178|2172|2
1622042070000|2021-05-26 15:14:30|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|1
1622042090000|2021-05-26 15:14:50|2178|2172|2178.8|2172.8|2178.8|2172.8|2178|2172|4
1622042100000|2021-05-26 15:15:00|2178.6|2172.6|2178.5|2172.5|2178.6|2172.6|2178.5|2172.5|2
1622042110000|2021-05-26 15:15:10|2178|2172|2178.5|2172.5|2178.5|2172.5|2178|2172|2
1622042120000|2021-05-26 15:15:20|2178|2172|2179.6|2173.6|2179.6|2173.6|2178|2172|7
1622042130000|2021-05-26 15:15:30|2180.1|2174.1|2179.8|2173.8|2180.5|2174.5|2179.8|2173.8|5
1622042140000|2021-05-26 15:15:40|2180.3|2174.3|2179.8|2173.8|2180.9|2174.9|2179.8|2173.8|5
1622042150000|2021-05-26 15:15:50|2179.4|2173.4|2180.4|2174.4|2180.4|2174.4|2179.4|2173.4|4
1622042160000|2021-05-26 15:16:00|2179.8|2173.8|2180.3|2174.3|2180.3|2174.3|2179.8|2173.8|3
1622042170000|2021-05-26 15:16:10|2179.5|2173.5|2179.8|2173.8|2179.8|2173.8|2179.1|2173.1|7
1622042180000|2021-05-26 15:16:20|2179.5|2173.5|2180.3|2174.3|2180.3|2174.3|2179.5|2173.5|3
1622042190000|2021-05-26 15:16:30|2180.1|2174.1|2180|2174|2180.1|2174.1|2179.6|2173.6|4
1622042200000|2021-05-26 15:16:40|2180.3|2174.3|2179.8|2173.8|2180.3|2174.3|2179.5|2173.5|10
1622042220000|2021-05-26 15:17:00|2179.3|2173.3|2179.8|2173.8|2179.8|2173.8|2179.3|2173.3|2
1622042230000|2021-05-26 15:17:10|2179.5|2173.5|2180|2174|2180|2174|2179.4|2173.4|4
1622042240000|2021-05-26 15:17:20|2179.4|2173.4|2180|2174|2180|2174|2179.4|2173.4|5
1622042250000|2021-05-26 15:17:30|2180.3|2174.3|2180.1|2174.1|2180.3|2174.3|2180|2174|4
1622042260000|2021-05-26 15:17:40|2180.4|2174.4|2180.3|2174.3|2180.4|2174.4|2180.1|2174.1|5
1622042270000|2021-05-26 15:17:50|2180.5|2174.5|2180.3|2174.3|2180.6|2174.6|2180.3|2174.3|4
1622042280000|2021-05-26 15:18:00|2179.9|2173.9|2179.5|2173.5|2179.9|2173.9|2179.3|2173.3|6
1622042290000|2021-05-26 15:18:10|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.5|2173.5|3
1622042300000|2021-05-26 15:18:20|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2179.5|2173.5|5
1622042310000|2021-05-26 15:18:30|2180|2174|2180|2174|2180|2174|2179.5|2173.5|5
1622042320000|2021-05-26 15:18:40|2179.8|2173.8|2180.3|2174.3|2180.3|2174.3|2179.8|2173.8|5
1622042330000|2021-05-26 15:18:50|2180|2174|2180.3|2174.3|2180.3|2174.3|2180|2174|3
1622042340000|2021-05-26 15:19:00|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1622042350000|2021-05-26 15:19:10|2180.4|2174.4|2180.9|2174.9|2180.9|2174.9|2180.4|2174.4|5
1622042360000|2021-05-26 15:19:20|2181|2175|2180.5|2174.5|2181|2175|2180|2174|6
1622042370000|2021-05-26 15:19:30|2180.8|2174.8|2181|2175|2181|2175|2180.8|2174.8|3
1622042380000|2021-05-26 15:19:40|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|1
1622042390000|2021-05-26 15:19:50|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|1
1622042400000|2021-05-26 15:20:00|2180.5|2174.5|2181|2175|2181|2175|2180.4|2174.4|4
1622042410000|2021-05-26 15:20:10|2182|2176|2182.3|2176.3|2182.8|2176.8|2182|2176|4
1622042430000|2021-05-26 15:20:30|2181.4|2175.4|2180.9|2174.9|2181.4|2175.4|2180.9|2174.9|3
1622042450000|2021-05-26 15:20:50|2181.1|2175.1|2180.8|2174.8|2181.1|2175.1|2180.8|2174.8|2
1622042480000|2021-05-26 15:21:20|2181|2175|2180.9|2174.9|2181|2175|2180.9|2174.9|2
1622042490000|2021-05-26 15:21:30|2180.4|2174.4|2180.3|2174.3|2180.4|2174.4|2180.3|2174.3|2
1622042500000|2021-05-26 15:21:40|2179.8|2173.8|2180.5|2174.5|2180.5|2174.5|2179.8|2173.8|2
1622042530000|2021-05-26 15:22:10|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1622042550000|2021-05-26 15:22:30|2180.1|2174.1|2180|2174|2180.1|2174.1|2179.8|2173.8|3
1622042570000|2021-05-26 15:22:50|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1622042590000|2021-05-26 15:23:10|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1622042610000|2021-05-26 15:23:30|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|1
1622042630000|2021-05-26 15:23:50|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1622042640000|2021-05-26 15:24:00|2179.5|2173.5|2179.3|2173.3|2179.5|2173.5|2179.3|2173.3|3
1622042650000|2021-05-26 15:24:10|2179.4|2173.4|2180.5|2174.5|2180.5|2174.5|2179.4|2173.4|2
1622042670000|2021-05-26 15:24:30|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|1
1622042680000|2021-05-26 15:24:40|2179.8|2173.8|2180.3|2174.3|2180.3|2174.3|2179.8|2173.8|2
1622042760000|2021-05-26 15:26:00|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|1
1622042810000|2021-05-26 15:26:50|2180.5|2174.5|2180.3|2174.3|2180.5|2174.5|2180.3|2174.3|2
1622042830000|2021-05-26 15:27:10|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|1
1622042840000|2021-05-26 15:27:20|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|1
1622042860000|2021-05-26 15:27:40|2180.6|2174.6|2180.5|2174.5|2180.6|2174.6|2180.5|2174.5|2
1622042880000|2021-05-26 15:28:00|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|1
1622042910000|2021-05-26 15:28:30|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1622042930000|2021-05-26 15:28:50|2180.3|2174.3|2179.8|2173.8|2180.3|2174.3|2179.8|2173.8|3
1622042960000|2021-05-26 15:29:20|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|1
1622042980000|2021-05-26 15:29:40|2179.3|2173.3|2179.5|2173.5|2179.5|2173.5|2179.3|2173.3|2
1622042990000|2021-05-26 15:29:50|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|1
1622043010000|2021-05-26 15:30:10|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|1
1622043040000|2021-05-26 15:30:40|2179.8|2173.8|2179.9|2173.9|2179.9|2173.9|2179.8|2173.8|2
1622043050000|2021-05-26 15:30:50|2180|2174|2180|2174|2180|2174|2180|2174|1
1622043060000|2021-05-26 15:31:00|2179.9|2173.9|2180.1|2174.1|2180.1|2174.1|2179.9|2173.9|4
1622043090000|2021-05-26 15:31:30|2180|2174|2180|2174|2180|2174|2180|2174|1
1622043100000|2021-05-26 15:31:40|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1622043110000|2021-05-26 15:31:50|2180|2174|2180|2174|2180|2174|2180|2174|1
1622043120000|2021-05-26 15:32:00|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|1
1622043130000|2021-05-26 15:32:10|2180.9|2174.9|2180.5|2174.5|2180.9|2174.9|2180.5|2174.5|2
1622043140000|2021-05-26 15:32:20|2180.9|2174.9|2180.8|2174.8|2181.3|2175.3|2180.8|2174.8|4
1622043170000|2021-05-26 15:32:50|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1622043190000|2021-05-26 15:33:10|2180.9|2174.9|2180.6|2174.6|2180.9|2174.9|2180.6|2174.6|3
1622043220000|2021-05-26 15:33:40|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1622043240000|2021-05-26 15:34:00|2180.8|2174.8|2180.9|2174.9|2180.9|2174.9|2180.8|2174.8|2
1622043270000|2021-05-26 15:34:30|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|1
1622043290000|2021-05-26 15:34:50|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|1
1622043360000|2021-05-26 15:36:00|2180.5|2174.5|2180.8|2174.8|2180.8|2174.8|2180.5|2174.5|2
1622043370000|2021-05-26 15:36:10|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1622043390000|2021-05-26 15:36:30|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|1
1622043400000|2021-05-26 15:36:40|2180.5|2174.5|2180.3|2174.3|2180.5|2174.5|2180.3|2174.3|3
1622043440000|2021-05-26 15:37:20|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1622043460000|2021-05-26 15:37:40|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1622043490000|2021-05-26 15:38:10|2179.8|2173.8|2180.1|2174.1|2180.1|2174.1|2179.8|2173.8|3
1622043510000|2021-05-26 15:38:30|2180|2174|2180.1|2174.1|2180.1|2174.1|2180|2174|2
1622043570000|2021-05-26 15:39:30|2180|2174|2180|2174|2180|2174|2180|2174|1
1622043600000|2021-05-26 15:40:00|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1622043610000|2021-05-26 15:40:10|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1622043630000|2021-05-26 15:40:30|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|1
1622043660000|2021-05-26 15:41:00|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1622043700000|2021-05-26 15:41:40|2180.5|2174.5|2181.4|2175.4|2181.4|2175.4|2180.5|2174.5|2
1622043710000|2021-05-26 15:41:50|2181.8|2175.8|2182.3|2176.3|2182.3|2176.3|2181.8|2175.8|2
1622043740000|2021-05-26 15:42:20|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|1
1622043750000|2021-05-26 15:42:30|2182|2176|2181.9|2175.9|2182|2176|2181.9|2175.9|2
1622043760000|2021-05-26 15:42:40|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|1
1622043830000|2021-05-26 15:43:50|2182.5|2176.5|2182|2176|2182.5|2176.5|2182|2176|5
1622043840000|2021-05-26 15:44:00|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|1
1622043890000|2021-05-26 15:44:50|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|1
1622043900000|2021-05-26 15:45:00|2182.5|2176.5|2183.3|2177.3|2183.6|2177.6|2182.5|2176.5|4
1622043950000|2021-05-26 15:45:50|2183.5|2177.5|2184.6|2178.6|2184.6|2178.6|2183.5|2177.5|4
1622043960000|2021-05-26 15:46:00|2184.4|2178.4|2184|2178|2184.4|2178.4|2184|2178|2
1622044020000|2021-05-26 15:47:00|2183.9|2177.9|2185.3|2179.3|2185.4|2179.4|2183.9|2177.9|10
1622044030000|2021-05-26 15:47:10|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1622044050000|2021-05-26 15:47:30|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1622044070000|2021-05-26 15:47:50|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1622044080000|2021-05-26 15:48:00|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|1
1622044100000|2021-05-26 15:48:20|2184|2178|2183.8|2177.8|2184|2178|2183.8|2177.8|2
1622044120000|2021-05-26 15:48:40|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|1
1622044160000|2021-05-26 15:49:20|2183.4|2177.4|2183.3|2177.3|2183.4|2177.4|2183.3|2177.3|2
1622044180000|2021-05-26 15:49:40|2183|2177|2183|2177|2183|2177|2183|2177|1
1622044330000|2021-05-26 15:52:10|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|1
1622044430000|2021-05-26 15:53:50|2183|2177|2183|2177|2183|2177|2183|2177|1
1622044470000|2021-05-26 15:54:30|2183.9|2177.9|2183.6|2177.6|2183.9|2177.9|2183.6|2177.6|2
1622044520000|2021-05-26 15:55:20|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1622044530000|2021-05-26 15:55:30|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|1
1622044570000|2021-05-26 15:56:10|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1622044620000|2021-05-26 15:57:00|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|1
1622044640000|2021-05-26 15:57:20|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|1
1622044680000|2021-05-26 15:58:00|2183.4|2177.4|2182.5|2176.5|2183.4|2177.4|2182.5|2176.5|3
1622044710000|2021-05-26 15:58:30|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|1
1622044740000|2021-05-26 15:59:00|2182|2176|2182|2176|2182|2176|2182|2176|1
1622044790000|2021-05-26 15:59:50|2182.1|2176.1|2182.5|2176.5|2182.5|2176.5|2182.1|2176.1|3
1622044810000|2021-05-26 16:00:10|2182.3|2176.3|2182.4|2176.4|2182.4|2176.4|2182.3|2176.3|2
1622044890000|2021-05-26 16:01:30|2184.3|2178.3|2183.1|2177.1|2184.3|2178.3|2183.1|2177.1|5
1622044910000|2021-05-26 16:01:50|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|1
1622044960000|2021-05-26 16:02:40|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1622044980000|2021-05-26 16:03:00|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|1
1622045120000|2021-05-26 16:05:20|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1622045180000|2021-05-26 16:06:20|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|1
1622045190000|2021-05-26 16:06:30|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1622045210000|2021-05-26 16:06:50|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|1
1622045280000|2021-05-26 16:08:00|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1622045310000|2021-05-26 16:08:30|2183.5|2177.5|2183.3|2177.3|2183.5|2177.5|2183.3|2177.3|4
1622045360000|2021-05-26 16:09:20|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1622045410000|2021-05-26 16:10:10|2183.4|2177.4|2183.1|2177.1|2183.4|2177.4|2183.1|2177.1|4
1622045470000|2021-05-26 16:11:10|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|1
1622045520000|2021-05-26 16:12:00|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1622045560000|2021-05-26 16:12:40|2183|2177|2183|2177|2183|2177|2183|2177|1
1622045700000|2021-05-26 16:15:00|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183|2177|3
1622045710000|2021-05-26 16:15:10|2183|2177|2183|2177|2183|2177|2183|2177|1
1622045960000|2021-05-26 16:19:20|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1622046090000|2021-05-26 16:21:30|2182.8|2176.8|2183.1|2177.1|2183.5|2177.5|2182.8|2176.8|3
1622046130000|2021-05-26 16:22:10|2183|2177|2181.1|2175.1|2183|2177|2181.1|2175.1|4
1622046140000|2021-05-26 16:22:20|2181|2175|2181.4|2175.4|2181.4|2175.4|2181|2175|2
1622046620000|2021-05-26 16:30:20|2180.6|2174.6|2181.3|2175.3|2181.3|2175.3|2180.6|2174.6|2
1622046650000|2021-05-26 16:30:50|2181.4|2175.4|2181.3|2175.3|2181.4|2175.4|2181.3|2175.3|2
1622047350000|2021-05-26 16:42:30|2181|2175|2181.3|2175.3|2181.3|2175.3|2181|2175|2
1622047360000|2021-05-26 16:42:40|2181|2175|2181|2175|2181|2175|2181|2175|1
1622047370000|2021-05-26 16:42:50|2180.8|2174.8|2181|2175|2181|2175|2180.8|2174.8|2
1622047440000|2021-05-26 16:44:00|2181.1|2175.1|2181.4|2175.4|2181.4|2175.4|2181.1|2175.1|2
1622047480000|2021-05-26 16:44:40|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1622047490000|2021-05-26 16:44:50|2181|2175|2181|2175|2181|2175|2181|2175|1
1622047560000|2021-05-26 16:46:00|2180.8|2174.8|2180.5|2174.5|2180.8|2174.8|2180.5|2174.5|2
1622047640000|2021-05-26 16:47:20|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|1
1622047670000|2021-05-26 16:47:50|2180|2174|2180|2174|2180|2174|2180|2174|1
1622047690000|2021-05-26 16:48:10|2179.5|2173.5|2179.5|2173.5|2179.8|2173.8|2179.5|2173.5|3
1622047700000|2021-05-26 16:48:20|2180.3|2174.3|2179.5|2173.5|2180.3|2174.3|2179.5|2173.5|2
1622047710000|2021-05-26 16:48:30|2180|2174|2179.5|2173.5|2180|2174|2179.5|2173.5|2
1622047730000|2021-05-26 16:48:50|2179|2173|2179|2173|2179|2173|2179|2173|1
1622047740000|2021-05-26 16:49:00|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1622047790000|2021-05-26 16:49:50|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|1
1622047860000|2021-05-26 16:51:00|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1622047890000|2021-05-26 16:51:30|2181|2175|2180.6|2174.6|2181|2175|2180.6|2174.6|2
1622047950000|2021-05-26 16:52:30|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|1
1622048100000|2021-05-26 16:55:00|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1622048160000|2021-05-26 16:56:00|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|1
1622048210000|2021-05-26 16:56:50|2180.1|2174.1|2180.3|2174.3|2180.3|2174.3|2180.1|2174.1|4
1622048220000|2021-05-26 16:57:00|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1622048340000|2021-05-26 16:59:00|2180.3|2174.3|2182.9|2176.9|2182.9|2176.9|2180.3|2174.3|9
1622048350000|2021-05-26 16:59:10|2183.3|2177.3|2185.9|2179.9|2185.9|2179.9|2183.3|2177.3|10
1622048360000|2021-05-26 16:59:20|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1621987320000|2021-05-26 00:02:00|2163|2157|2163|2157|2163|2157|2163|2157|1
1621987350000|2021-05-26 00:02:30|2162.8|2156.8|2162.9|2156.9|2162.9|2156.9|2162.8|2156.8|2
1621987400000|2021-05-26 00:03:20|2163|2157|2163|2157|2163|2157|2163|2157|1
1621987410000|2021-05-26 00:03:30|2163.1|2157.1|2163.1|2157.1|2163.1|2157.1|2163.1|2157.1|1
1621987570000|2021-05-26 00:06:10|2163.3|2157.3|2163.3|2157.3|2163.3|2157.3|2163.3|2157.3|1
1621987630000|2021-05-26 00:07:10|2163|2157|2163|2157|2163|2157|2163|2157|1
1621991020000|2021-05-26 01:03:40|2162.8|2156.8|2162.8|2156.8|2162.8|2156.8|2162.8|2156.8|1
1621991130000|2021-05-26 01:05:30|2162.9|2156.9|2162.9|2156.9|2162.9|2156.9|2162.9|2156.9|1
1621991180000|2021-05-26 01:06:20|2162.8|2156.8|2162.8|2156.8|2162.8|2156.8|2162.8|2156.8|1
1621991220000|2021-05-26 01:07:00|2162.6|2156.6|2162.6|2156.6|2162.6|2156.6|2162.6|2156.6|1
1621991250000|2021-05-26 01:07:30|2162.5|2156.5|2162.3|2156.3|2162.5|2156.5|2162.3|2156.3|3
1621991270000|2021-05-26 01:07:50|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|1
1621991290000|2021-05-26 01:08:10|2161.8|2155.8|2161.4|2155.4|2161.8|2155.8|2161.4|2155.4|3
1621991300000|2021-05-26 01:08:20|2161.1|2155.1|2161|2155|2161.1|2155.1|2161|2155|2
1621991330000|2021-05-26 01:08:50|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|1
1621991350000|2021-05-26 01:09:10|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|1
1621991410000|2021-05-26 01:10:10|2160.3|2154.3|2160.4|2154.4|2160.4|2154.4|2160.3|2154.3|2
1621991630000|2021-05-26 01:13:50|2160.1|2154.1|2160|2154|2160.1|2154.1|2160|2154|2
1621991700000|2021-05-26 01:15:00|2159.9|2153.9|2159.4|2153.4|2159.9|2153.9|2159.4|2153.4|3
1621991710000|2021-05-26 01:15:10|2159.3|2153.3|2159.1|2153.1|2159.3|2153.3|2159.1|2153.1|2
1621991720000|2021-05-26 01:15:20|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|1
1621991740000|2021-05-26 01:15:40|2158.8|2152.8|2157.3|2151.3|2158.8|2152.8|2157.3|2151.3|3
1621991760000|2021-05-26 01:16:00|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1621992170000|2021-05-26 01:22:50|2158.3|2152.3|2158.4|2152.4|2158.4|2152.4|2158.3|2152.3|2
1621992180000|2021-05-26 01:23:00|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|1
1621992340000|2021-05-26 01:25:40|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|1
1621992800000|2021-05-26 01:33:20|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|1
1621992850000|2021-05-26 01:34:10|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|1
1621992960000|2021-05-26 01:36:00|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|1
1621993190000|2021-05-26 01:39:50|2161.4|2155.4|2161.5|2155.5|2161.6|2155.6|2161.4|2155.4|3
1621993200000|2021-05-26 01:40:00|2161.8|2155.8|2161.9|2155.9|2161.9|2155.9|2161.8|2155.8|2
1621993210000|2021-05-26 01:40:10|2162|2156|2162.3|2156.3|2162.3|2156.3|2162|2156|2
1621993230000|2021-05-26 01:40:30|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|1
1621993240000|2021-05-26 01:40:40|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|1
1621993300000|2021-05-26 01:41:40|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|1
1621993380000|2021-05-26 01:43:00|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|1
1621993400000|2021-05-26 01:43:20|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|1
1621993840000|2021-05-26 01:50:40|2164|2158|2164|2158|2164|2158|2164|2158|1
1621993910000|2021-05-26 01:51:50|2163.9|2157.9|2163.9|2157.9|2164.1|2158.1|2163.9|2157.9|4
1621993940000|2021-05-26 01:52:20|2164|2158|2164|2158|2164|2158|2164|2158|1
1621993960000|2021-05-26 01:52:40|2163.6|2157.6|2164.1|2158.1|2164.1|2158.1|2163.6|2157.6|6
1621993970000|2021-05-26 01:52:50|2163.9|2157.9|2163.6|2157.6|2164.1|2158.1|2163.6|2157.6|7
1621994060000|2021-05-26 01:54:20|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|1
1621994120000|2021-05-26 01:55:20|2163.6|2157.6|2161.6|2155.6|2163.6|2157.6|2161.4|2155.4|7
1621994340000|2021-05-26 01:59:00|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|1
1621994450000|2021-05-26 02:00:50|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|1
1621994600000|2021-05-26 02:03:20|2161.6|2155.6|2161.4|2155.4|2161.6|2155.6|2161.4|2155.4|3
1621994620000|2021-05-26 02:03:40|2161.1|2155.1|2161.4|2155.4|2161.4|2155.4|2161.1|2155.1|2
1621994630000|2021-05-26 02:03:50|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|1
1621994760000|2021-05-26 02:06:00|2161.4|2155.4|2161.9|2155.9|2162.4|2156.4|2161.4|2155.4|7
1621994810000|2021-05-26 02:06:50|2161.6|2155.6|2161.9|2155.9|2161.9|2155.9|2161.6|2155.6|3
1621994820000|2021-05-26 02:07:00|2161.8|2155.8|2161.6|2155.6|2161.8|2155.8|2161.6|2155.6|2
1621994910000|2021-05-26 02:08:30|2161.9|2155.9|2163.4|2157.4|2163.5|2157.5|2161.9|2155.9|4
1621994930000|2021-05-26 02:08:50|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|1
1621995110000|2021-05-26 02:11:50|2165.6|2159.6|2165.4|2159.4|2165.6|2159.6|2165.4|2159.4|4
1621995160000|2021-05-26 02:12:40|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|1
1621995170000|2021-05-26 02:12:50|2165.8|2159.8|2165.6|2159.6|2165.8|2159.8|2165.6|2159.6|2
1621995280000|2021-05-26 02:14:40|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|1
1621995570000|2021-05-26 02:19:30|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|1
1621995580000|2021-05-26 02:19:40|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|1
1621995590000|2021-05-26 02:19:50|2166.9|2160.9|2167|2161|2167|2161|2166.9|2160.9|2
1621995670000|2021-05-26 02:21:10|2166.9|2160.9|2166.9|2160.9|2166.9|2160.9|2166.9|2160.9|1
1621995730000|2021-05-26 02:22:10|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|1
1621995830000|2021-05-26 02:23:50|2167|2161|2167|2161|2167|2161|2167|2161|1
1621995930000|2021-05-26 02:25:30|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|1
1621996200000|2021-05-26 02:30:00|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|2166.4|2160.4|3
1621996410000|2021-05-26 02:33:30|2166.4|2160.4|2166.6|2160.6|2166.6|2160.6|2166.4|2160.4|2
1621996420000|2021-05-26 02:33:40|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|1
1621996440000|2021-05-26 02:34:00|2166.1|2160.1|2166|2160|2166.1|2160.1|2166|2160|2
1621996450000|2021-05-26 02:34:10|2165.9|2159.9|2165.6|2159.6|2165.9|2159.9|2165.6|2159.6|2
1621996460000|2021-05-26 02:34:20|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|1
1621996480000|2021-05-26 02:34:40|2165.6|2159.6|2165.6|2159.6|2165.9|2159.9|2165.6|2159.6|3
1621996500000|2021-05-26 02:35:00|2165.4|2159.4|2164.5|2158.5|2165.4|2159.4|2164.5|2158.5|3
1621996550000|2021-05-26 02:35:50|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|1
1621996560000|2021-05-26 02:36:00|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|1
1621996580000|2021-05-26 02:36:20|2166.1|2160.1|2165.9|2159.9|2166.1|2160.1|2165.9|2159.9|2
1621996810000|2021-05-26 02:40:10|2166.3|2160.3|2166.1|2160.1|2166.3|2160.3|2166.1|2160.1|2
1621996820000|2021-05-26 02:40:20|2166.4|2160.4|2166.1|2160.1|2166.4|2160.4|2166.1|2160.1|2
1621996830000|2021-05-26 02:40:30|2166.4|2160.4|2166.1|2160.1|2166.4|2160.4|2166.1|2160.1|2
1621996840000|2021-05-26 02:40:40|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|2166.1|2160.1|11
1621996850000|2021-05-26 02:40:50|2166.1|2160.1|2166.1|2160.1|2166.4|2160.4|2166.1|2160.1|3
1621996860000|2021-05-26 02:41:00|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|2166.1|2160.1|3
1621996870000|2021-05-26 02:41:10|2166.1|2160.1|2166.4|2160.4|2166.4|2160.4|2166.1|2160.1|6
1621996880000|2021-05-26 02:41:20|2166.1|2160.1|2166.1|2160.1|2166.4|2160.4|2166.1|2160.1|3
1621996890000|2021-05-26 02:41:30|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|2166.1|2160.1|7
1621996900000|2021-05-26 02:41:40|2166.1|2160.1|2166.1|2160.1|2166.4|2160.4|2166.1|2160.1|3
1621996910000|2021-05-26 02:41:50|2166.4|2160.4|2166.3|2160.3|2166.4|2160.4|2165.9|2159.9|7
1621997010000|2021-05-26 02:43:30|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|1
1621997090000|2021-05-26 02:44:50|2166.5|2160.5|2168.9|2162.9|2169.4|2163.4|2166.5|2160.5|5
1621997110000|2021-05-26 02:45:10|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1621997160000|2021-05-26 02:46:00|2169|2163|2169|2163|2169|2163|2169|2163|1
1621997220000|2021-05-26 02:47:00|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1621997550000|2021-05-26 02:52:30|2169|2163|2169|2163|2169|2163|2169|2163|1
1621997560000|2021-05-26 02:52:40|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1621997570000|2021-05-26 02:52:50|2169|2163|2169|2163|2169|2163|2169|2163|1
1621997720000|2021-05-26 02:55:20|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|1
1621997790000|2021-05-26 02:56:30|2169.8|2163.8|2170.9|2164.9|2170.9|2164.9|2169.8|2163.8|3
1621997800000|2021-05-26 02:56:40|2170.6|2164.6|2170.6|2164.6|2171.1|2165.1|2170.6|2164.6|3
1621997970000|2021-05-26 02:59:30|2170.5|2164.5|2170.3|2164.3|2170.5|2164.5|2170.3|2164.3|2
1621998030000|2021-05-26 03:00:30|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|1
1621998090000|2021-05-26 03:01:30|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|1
1621998100000|2021-05-26 03:01:40|2170.1|2164.1|2170.3|2164.3|2170.3|2164.3|2170.1|2164.1|2
1621998110000|2021-05-26 03:01:50|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|1
1621998120000|2021-05-26 03:02:00|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|1
1621998160000|2021-05-26 03:02:40|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|1
1621998180000|2021-05-26 03:03:00|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|1
1621998240000|2021-05-26 03:04:00|2170.1|2164.1|2170.3|2164.3|2170.3|2164.3|2170.1|2164.1|2
1621998350000|2021-05-26 03:05:50|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|1
1621998550000|2021-05-26 03:09:10|2170.1|2164.1|2169.9|2163.9|2170.1|2164.1|2169.9|2163.9|4
1621998810000|2021-05-26 03:13:30|2170.1|2164.1|2169.9|2163.9|2170.1|2164.1|2169.9|2163.9|2
1621998840000|2021-05-26 03:14:00|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|1
1621998860000|2021-05-26 03:14:20|2169.9|2163.9|2169.9|2163.9|2170.1|2164.1|2169.9|2163.9|3
1621998900000|2021-05-26 03:15:00|2170.1|2164.1|2169.9|2163.9|2170.1|2164.1|2169.9|2163.9|2
1621998920000|2021-05-26 03:15:20|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|1
1621998940000|2021-05-26 03:15:40|2169.9|2163.9|2170.1|2164.1|2170.1|2164.1|2169.9|2163.9|2
1621999050000|2021-05-26 03:17:30|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|1
1621999060000|2021-05-26 03:17:40|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|1
1621999070000|2021-05-26 03:17:50|2170.3|2164.3|2170.4|2164.4|2170.4|2164.4|2170.3|2164.3|2
1621999530000|2021-05-26 03:25:30|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|1
1621999540000|2021-05-26 03:25:40|2170|2164|2170|2164|2170|2164|2170|2164|1
1621999640000|2021-05-26 03:27:20|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|1
1621999710000|2021-05-26 03:28:30|2170|2164|2170.3|2164.3|2170.3|2164.3|2170|2164|4
1621999780000|2021-05-26 03:29:40|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|1
1621999790000|2021-05-26 03:29:50|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|1
1621999820000|2021-05-26 03:30:20|2170|2164|2170|2164|2170|2164|2170|2164|1
1621999850000|2021-05-26 03:30:50|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|1
1621999870000|2021-05-26 03:31:10|2170.1|2164.1|2169.9|2163.9|2170.1|2164.1|2169.9|2163.9|2
1621999890000|2021-05-26 03:31:30|2169.5|2163.5|2168.9|2162.9|2169.5|2163.5|2168.9|2162.9|4
1621999900000|2021-05-26 03:31:40|2169.1|2163.1|2168.9|2162.9|2169.1|2163.1|2168.9|2162.9|2
1622000390000|2021-05-26 03:39:50|2169.1|2163.1|2168.9|2162.9|2169.1|2163.1|2168.9|2162.9|2
1622003460000|2021-05-26 04:31:00|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|1
1622004010000|2021-05-26 04:40:10|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|1
1622004180000|2021-05-26 04:43:00|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|1
1622005190000|2021-05-26 04:59:50|2167.3|2161.3|2167.1|2161.1|2167.3|2161.3|2167|2161|3
1622005640000|2021-05-26 05:07:20|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|1
1622005700000|2021-05-26 05:08:20|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|1
1622005710000|2021-05-26 05:08:30|2167.6|2161.6|2167.9|2161.9|2167.9|2161.9|2167.6|2161.6|2
1622005720000|2021-05-26 05:08:40|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1622007090000|2021-05-26 05:31:30|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1622007110000|2021-05-26 05:31:50|2169|2163|2168.6|2162.6|2169|2163|2168.6|2162.6|2
1622007210000|2021-05-26 05:33:30|2167.1|2161.1|2167.4|2161.4|2167.4|2161.4|2167.1|2161.1|2
1622007220000|2021-05-26 05:33:40|2167.6|2161.6|2167.4|2161.4|2167.6|2161.6|2167.4|2161.4|4
1622007230000|2021-05-26 05:33:50|2167.6|2161.6|2167.4|2161.4|2167.6|2161.6|2167.1|2161.1|4
1622007240000|2021-05-26 05:34:00|2167.1|2161.1|2165.5|2159.5|2167.4|2161.4|2165.4|2159.4|8
1622007250000|2021-05-26 05:34:10|2166.1|2160.1|2167|2161|2167.1|2161.1|2165.9|2159.9|6
1622007260000|2021-05-26 05:34:20|2167.3|2161.3|2167.1|2161.1|2167.3|2161.3|2166.9|2160.9|8
1622007360000|2021-05-26 05:36:00|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|2167.1|2161.1|7
1622007370000|2021-05-26 05:36:10|2167.1|2161.1|2167.1|2161.1|2167.4|2161.4|2167.1|2161.1|7
1622007380000|2021-05-26 05:36:20|2167.3|2161.3|2167.4|2161.4|2167.5|2161.5|2167.3|2161.3|3
1622007430000|2021-05-26 05:37:10|2167.3|2161.3|2167.4|2161.4|2167.4|2161.4|2167.3|2161.3|4
1622007500000|2021-05-26 05:38:20|2167.1|2161.1|2167.4|2161.4|2167.4|2161.4|2167.1|2161.1|2
1622007510000|2021-05-26 05:38:30|2167.1|2161.1|2167.4|2161.4|2167.4|2161.4|2167.1|2161.1|6
1622007520000|2021-05-26 05:38:40|2167.1|2161.1|2167.4|2161.4|2167.4|2161.4|2167.1|2161.1|4
1622007530000|2021-05-26 05:38:50|2167.3|2161.3|2167.3|2161.3|2167.4|2161.4|2167.3|2161.3|3
1622007540000|2021-05-26 05:39:00|2167.4|2161.4|2167.1|2161.1|2167.4|2161.4|2167.1|2161.1|12
1622007550000|2021-05-26 05:39:10|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|1
1622007560000|2021-05-26 05:39:20|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|1
1622007570000|2021-05-26 05:39:30|2167.4|2161.4|2167.3|2161.3|2167.4|2161.4|2167.3|2161.3|2
1622007580000|2021-05-26 05:39:40|2167.4|2161.4|2167.3|2161.3|2167.4|2161.4|2167.3|2161.3|2
1622007590000|2021-05-26 05:39:50|2167.1|2161.1|2167.1|2161.1|2167.1|2161.1|2167.1|2161.1|1
1622007600000|2021-05-26 05:40:00|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|1
1622007650000|2021-05-26 05:40:50|2167.4|2161.4|2167.8|2161.8|2167.8|2161.8|2167.4|2161.4|2
1622007670000|2021-05-26 05:41:10|2167.4|2161.4|2168.5|2162.5|2168.5|2162.5|2167.4|2161.4|6
1622007700000|2021-05-26 05:41:40|2168.8|2162.8|2168.4|2162.4|2168.8|2162.8|2168.3|2162.3|3
1622007730000|2021-05-26 05:42:10|2168.5|2162.5|2168.3|2162.3|2168.5|2162.5|2168.1|2162.1|6
1622007750000|2021-05-26 05:42:30|2168.5|2162.5|2168.6|2162.6|2168.6|2162.6|2168.3|2162.3|4
1622007760000|2021-05-26 05:42:40|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1622007790000|2021-05-26 05:43:10|2169.6|2163.6|2168.9|2162.9|2169.6|2163.6|2168.9|2162.9|3
1622007800000|2021-05-26 05:43:20|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1622007820000|2021-05-26 05:43:40|2169.6|2163.6|2169.5|2163.5|2169.6|2163.6|2168.6|2162.6|10
1622007840000|2021-05-26 05:44:00|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|1
1622007860000|2021-05-26 05:44:20|2169.9|2163.9|2169.6|2163.6|2169.9|2163.9|2169.6|2163.6|2
1622007940000|2021-05-26 05:45:40|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|1
1622007960000|2021-05-26 05:46:00|2168.6|2162.6|2168.4|2162.4|2168.6|2162.6|2168.4|2162.4|2
1622007970000|2021-05-26 05:46:10|2168.6|2162.6|2168.4|2162.4|2168.6|2162.6|2168.4|2162.4|2
1622008040000|2021-05-26 05:47:20|2168.6|2162.6|2168.4|2162.4|2168.6|2162.6|2168.4|2162.4|2
1622008050000|2021-05-26 05:47:30|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|2168.4|2162.4|3
1622008190000|2021-05-26 05:49:50|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1622008200000|2021-05-26 05:50:00|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2168.9|2162.9|3
1622008210000|2021-05-26 05:50:10|2168.9|2162.9|2169.5|2163.5|2169.9|2163.9|2168.9|2162.9|3
1622008220000|2021-05-26 05:50:20|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|1
1622008290000|2021-05-26 05:51:30|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|1
1622008300000|2021-05-26 05:51:40|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|1
1622008400000|2021-05-26 05:53:20|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|1
1622008750000|2021-05-26 05:59:10|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1622008800000|2021-05-26 06:00:00|2169|2163|2168.4|2162.4|2169|2163|2168.4|2162.4|3
1622008820000|2021-05-26 06:00:20|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|1
1622008840000|2021-05-26 06:00:40|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|1
1622008890000|2021-05-26 06:01:30|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|1
1622008920000|2021-05-26 06:02:00|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|1
1622008930000|2021-05-26 06:02:10|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|1
1622008990000|2021-05-26 06:03:10|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|1
1622009100000|2021-05-26 06:05:00|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|1
1622009120000|2021-05-26 06:05:20|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|1
1622009130000|2021-05-26 06:05:30|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|1
1622009140000|2021-05-26 06:05:40|2166.4|2160.4|2167.1|2161.1|2167.1|2161.1|2166.4|2160.4|2
1622009150000|2021-05-26 06:05:50|2167.4|2161.4|2167.6|2161.6|2167.6|2161.6|2167.1|2161.1|5
1622009160000|2021-05-26 06:06:00|2167.8|2161.8|2167.9|2161.9|2167.9|2161.9|2167.8|2161.8|2
1622009170000|2021-05-26 06:06:10|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|2167.9|2161.9|3
1622009220000|2021-05-26 06:07:00|2167.1|2161.1|2167.9|2161.9|2167.9|2161.9|2167.1|2161.1|2
1622009250000|2021-05-26 06:07:30|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|1
1622009280000|2021-05-26 06:08:00|2168|2162|2167.6|2161.6|2168.1|2162.1|2167.6|2161.6|5
1622009310000|2021-05-26 06:08:30|2167.4|2161.4|2167.8|2161.8|2167.8|2161.8|2167.4|2161.4|2
1622009320000|2021-05-26 06:08:40|2167.9|2161.9|2168.1|2162.1|2168.1|2162.1|2167.9|2161.9|2
1622009330000|2021-05-26 06:08:50|2167.9|2161.9|2168|2162|2168.1|2162.1|2167.9|2161.9|7
1622009530000|2021-05-26 06:12:10|2167.9|2161.9|2167.4|2161.4|2167.9|2161.9|2167.1|2161.1|3
1622009660000|2021-05-26 06:14:20|2167.5|2161.5|2167.4|2161.4|2167.5|2161.5|2167.4|2161.4|2
1622009670000|2021-05-26 06:14:30|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|1
1622009710000|2021-05-26 06:15:10|2167.1|2161.1|2166.8|2160.8|2167.1|2161.1|2166.8|2160.8|3
1622009720000|2021-05-26 06:15:20|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|1
1622009740000|2021-05-26 06:15:40|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|1
1622009820000|2021-05-26 06:17:00|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|1
1622009840000|2021-05-26 06:17:20|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|1
1622009890000|2021-05-26 06:18:10|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|1
1622009920000|2021-05-26 06:18:40|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|1
1622010210000|2021-05-26 06:23:30|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|2165.9|2159.9|3
1622010250000|2021-05-26 06:24:10|2165.1|2159.1|2165.6|2159.6|2165.6|2159.6|2165.1|2159.1|4
1622010280000|2021-05-26 06:24:40|2165.4|2159.4|2165.5|2159.5|2165.5|2159.5|2165.1|2159.1|4
1622010290000|2021-05-26 06:24:50|2165.4|2159.4|2165.6|2159.6|2165.6|2159.6|2165.4|2159.4|2
1622010300000|2021-05-26 06:25:00|2165.4|2159.4|2165.5|2159.5|2165.5|2159.5|2165.4|2159.4|2
1622010310000|2021-05-26 06:25:10|2165.3|2159.3|2165.6|2159.6|2165.6|2159.6|2165.3|2159.3|2
1622010320000|2021-05-26 06:25:20|2165.3|2159.3|2165.6|2159.6|2165.6|2159.6|2165.3|2159.3|2
1622010330000|2021-05-26 06:25:30|2165.8|2159.8|2165.5|2159.5|2165.8|2159.8|2165.5|2159.5|4
1622010340000|2021-05-26 06:25:40|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|2165.5|2159.5|5
1622010350000|2021-05-26 06:25:50|2165.6|2159.6|2165.8|2159.8|2165.8|2159.8|2165.6|2159.6|2
1622010360000|2021-05-26 06:26:00|2165.5|2159.5|2166.4|2160.4|2166.5|2160.5|2165.5|2159.5|6
1622010370000|2021-05-26 06:26:10|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|1
1622010380000|2021-05-26 06:26:20|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|1
1622010420000|2021-05-26 06:27:00|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|1
1622010430000|2021-05-26 06:27:10|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|1
1622010440000|2021-05-26 06:27:20|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|1
1622010450000|2021-05-26 06:27:30|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|1
1622010490000|2021-05-26 06:28:10|2165.9|2159.9|2167.4|2161.4|2167.4|2161.4|2165.9|2159.9|12
1622010500000|2021-05-26 06:28:20|2167.5|2161.5|2167.6|2161.6|2168.4|2162.4|2167.5|2161.5|4
1622010510000|2021-05-26 06:28:30|2167.9|2161.9|2169.1|2163.1|2169.1|2163.1|2167.6|2161.6|5
1622010520000|2021-05-26 06:28:40|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|1
1622010530000|2021-05-26 06:28:50|2169.5|2163.5|2169.6|2163.6|2169.6|2163.6|2169.5|2163.5|2
1622010540000|2021-05-26 06:29:00|2170|2164|2169.5|2163.5|2170.8|2164.8|2169.5|2163.5|6
1622010560000|2021-05-26 06:29:20|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|1
1622010570000|2021-05-26 06:29:30|2170.1|2164.1|2169.8|2163.8|2170.1|2164.1|2169.8|2163.8|4
1622010580000|2021-05-26 06:29:40|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|1
1622010590000|2021-05-26 06:29:50|2169.6|2163.6|2169.5|2163.5|2169.6|2163.6|2169.5|2163.5|2
1622010620000|2021-05-26 06:30:20|2169.6|2163.6|2169.5|2163.5|2169.6|2163.6|2169.5|2163.5|2
1622010680000|2021-05-26 06:31:20|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|1
1622010710000|2021-05-26 06:31:50|2170.1|2164.1|2170.4|2164.4|2170.4|2164.4|2170.1|2164.1|2
1622010720000|2021-05-26 06:32:00|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|1
1622010790000|2021-05-26 06:33:10|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|1
1622010830000|2021-05-26 06:33:50|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|1
1622010850000|2021-05-26 06:34:10|2170.5|2164.5|2169.9|2163.9|2170.5|2164.5|2169.6|2163.6|3
1622010890000|2021-05-26 06:34:50|2169.6|2163.6|2169.6|2163.6|2169.9|2163.9|2169.6|2163.6|3
1622010900000|2021-05-26 06:35:00|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|1
1622011010000|2021-05-26 06:36:50|2170|2164|2170|2164|2170|2164|2170|2164|1
1622011070000|2021-05-26 06:37:50|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|1
1622011120000|2021-05-26 06:38:40|2170|2164|2170|2164|2170|2164|2170|2164|1
1622011180000|2021-05-26 06:39:40|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|1
1622011200000|2021-05-26 06:40:00|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|1
1622011210000|2021-05-26 06:40:10|2170.3|2164.3|2170.9|2164.9|2170.9|2164.9|2170.3|2164.3|2
1622011220000|2021-05-26 06:40:20|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1622011230000|2021-05-26 06:40:30|2171.6|2165.6|2171.1|2165.1|2171.6|2165.6|2171.1|2165.1|2
1622011240000|2021-05-26 06:40:40|2170.9|2164.9|2171.1|2165.1|2171.1|2165.1|2170.9|2164.9|2
1622011270000|2021-05-26 06:41:10|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1622011290000|2021-05-26 06:41:30|2171.5|2165.5|2172.9|2166.9|2172.9|2166.9|2171.5|2165.5|2
1622011300000|2021-05-26 06:41:40|2173|2167|2172.9|2166.9|2173|2167|2172.9|2166.9|2
1622011320000|2021-05-26 06:42:00|2172.4|2166.4|2172.5|2166.5|2172.5|2166.5|2172.4|2166.4|4
1622011340000|2021-05-26 06:42:20|2172.4|2166.4|2172.6|2166.6|2172.6|2166.6|2172.4|2166.4|2
1622011400000|2021-05-26 06:43:20|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|1
1622011410000|2021-05-26 06:43:30|2172.4|2166.4|2171.6|2165.6|2172.4|2166.4|2171.4|2165.4|4
1622011420000|2021-05-26 06:43:40|2171.8|2165.8|2171.8|2165.8|2171.9|2165.9|2171.8|2165.8|3
1622011430000|2021-05-26 06:43:50|2171.6|2165.6|2171.4|2165.4|2171.6|2165.6|2171.4|2165.4|2
1622011460000|2021-05-26 06:44:20|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|1
1622011470000|2021-05-26 06:44:30|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1622011490000|2021-05-26 06:44:50|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|1
1622011530000|2021-05-26 06:45:30|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|1
1622011540000|2021-05-26 06:45:40|2172|2166|2172.1|2166.1|2172.3|2166.3|2172|2166|3
1622011550000|2021-05-26 06:45:50|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|1
1622011560000|2021-05-26 06:46:00|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|1
1622011570000|2021-05-26 06:46:10|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|2172.6|2166.6|3
1622011580000|2021-05-26 06:46:20|2172.9|2166.9|2173.5|2167.5|2173.5|2167.5|2172.9|2166.9|2
1622011590000|2021-05-26 06:46:30|2173.4|2167.4|2173.5|2167.5|2173.5|2167.5|2173.4|2167.4|2
1622011600000|2021-05-26 06:46:40|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|2173.4|2167.4|3
1622011610000|2021-05-26 06:46:50|2174.3|2168.3|2173.9|2167.9|2174.3|2168.3|2173.9|2167.9|3
1622011620000|2021-05-26 06:47:00|2174.1|2168.1|2174.3|2168.3|2174.3|2168.3|2174.1|2168.1|2
1622011660000|2021-05-26 06:47:40|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1622011700000|2021-05-26 06:48:20|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1622011710000|2021-05-26 06:48:30|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|1
1622011810000|2021-05-26 06:50:10|2174.6|2168.6|2175.8|2169.8|2175.8|2169.8|2174.6|2168.6|2
1622011820000|2021-05-26 06:50:20|2176|2170|2175.3|2169.3|2176|2170|2175.3|2169.3|3
1622011870000|2021-05-26 06:51:10|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|1
1622011920000|2021-05-26 06:52:00|2175.3|2169.3|2174.5|2168.5|2175.3|2169.3|2174.5|2168.5|2
1622011930000|2021-05-26 06:52:10|2174.6|2168.6|2175.4|2169.4|2175.9|2169.9|2174.6|2168.6|4
1622012040000|2021-05-26 06:54:00|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|1
1622012050000|2021-05-26 06:54:10|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1622012100000|2021-05-26 06:55:00|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|1
1622012150000|2021-05-26 06:55:50|2174.6|2168.6|2174.4|2168.4|2174.6|2168.6|2174.3|2168.3|3
1622012160000|2021-05-26 06:56:00|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|1
1622012170000|2021-05-26 06:56:10|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1622012190000|2021-05-26 06:56:30|2174|2168|2174.3|2168.3|2174.3|2168.3|2174|2168|2
1622012220000|2021-05-26 06:57:00|2174|2168|2172.3|2166.3|2174|2168|2172.3|2166.3|3
1622012230000|2021-05-26 06:57:10|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|1
1622012240000|2021-05-26 06:57:20|2172.3|2166.3|2172.1|2166.1|2172.4|2166.4|2172|2166|4
1622012250000|2021-05-26 06:57:30|2172.3|2166.3|2172.4|2166.4|2172.4|2166.4|2172.3|2166.3|2
1622012260000|2021-05-26 06:57:40|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|1
1622012270000|2021-05-26 06:57:50|2172|2166|2172|2166|2172.3|2166.3|2172|2166|4
1622012300000|2021-05-26 06:58:20|2171.8|2165.8|2170.6|2164.6|2171.8|2165.8|2170.5|2164.5|3
1622012310000|2021-05-26 06:58:30|2170.9|2164.9|2171.3|2165.3|2171.3|2165.3|2170.9|2164.9|2
1622012320000|2021-05-26 06:58:40|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1622012340000|2021-05-26 06:59:00|2171.6|2165.6|2171.9|2165.9|2171.9|2165.9|2171.6|2165.6|2
1622012350000|2021-05-26 06:59:10|2172|2166|2172.5|2166.5|2173.3|2167.3|2172|2166|6
1622012390000|2021-05-26 06:59:50|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|1
1622012400000|2021-05-26 07:00:00|2172.8|2166.8|2173.8|2167.8|2174.3|2168.3|2172.8|2166.8|4
1622012410000|2021-05-26 07:00:10|2174|2168|2174|2168|2174|2168|2174|2168|1
1622012420000|2021-05-26 07:00:20|2174.1|2168.1|2175.4|2169.4|2175.9|2169.9|2174.1|2168.1|5
1622012440000|2021-05-26 07:00:40|2175.5|2169.5|2176.1|2170.1|2176.1|2170.1|2175.5|2169.5|3
1622012460000|2021-05-26 07:01:00|2177.5|2171.5|2177.8|2171.8|2177.8|2171.8|2177.5|2171.5|2
1622012470000|2021-05-26 07:01:10|2177.6|2171.6|2175.9|2169.9|2177.6|2171.6|2175.8|2169.8|3
1622012510000|2021-05-26 07:01:50|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|1
1622012540000|2021-05-26 07:02:20|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1622012580000|2021-05-26 07:03:00|2176|2170|2177.8|2171.8|2177.8|2171.8|2176|2170|5
1622012610000|2021-05-26 07:03:30|2178|2172|2177.8|2171.8|2178|2172|2177.6|2171.6|3
1622012620000|2021-05-26 07:03:40|2178|2172|2178|2172|2178|2172|2178|2172|1
1622012640000|2021-05-26 07:04:00|2178.1|2172.1|2178|2172|2178.1|2172.1|2178|2172|2
1622012690000|2021-05-26 07:04:50|2178.1|2172.1|2178.4|2172.4|2178.4|2172.4|2178.1|2172.1|3
1622012700000|2021-05-26 07:05:00|2178.8|2172.8|2180.5|2174.5|2180.6|2174.6|2178.8|2172.8|3
1622012730000|2021-05-26 07:05:30|2180.4|2174.4|2179.9|2173.9|2180.4|2174.4|2178.4|2172.4|6
1622012740000|2021-05-26 07:05:40|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|1
1622012750000|2021-05-26 07:05:50|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|1
1622012790000|2021-05-26 07:06:30|2181|2175|2181|2175|2181|2175|2181|2175|1
1622012800000|2021-05-26 07:06:40|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|1
1622012820000|2021-05-26 07:07:00|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|1
1622012860000|2021-05-26 07:07:40|2180|2174|2180.3|2174.3|2180.4|2174.4|2180|2174|4
1622012870000|2021-05-26 07:07:50|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1622012880000|2021-05-26 07:08:00|2180|2174|2180.3|2174.3|2180.3|2174.3|2180|2174|2
1622012940000|2021-05-26 07:09:00|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1622012950000|2021-05-26 07:09:10|2180.6|2174.6|2180.9|2174.9|2180.9|2174.9|2180.6|2174.6|3
1622012980000|2021-05-26 07:09:40|2181|2175|2180.5|2174.5|2181|2175|2180.5|2174.5|2
1622012990000|2021-05-26 07:09:50|2180.1|2174.1|2180.3|2174.3|2180.3|2174.3|2180.1|2174.1|2
1622013000000|2021-05-26 07:10:00|2180.4|2174.4|2180.8|2174.8|2180.9|2174.9|2180.4|2174.4|5
1622013040000|2021-05-26 07:10:40|2180.6|2174.6|2180.6|2174.6|2181|2175|2180.6|2174.6|4
1622013050000|2021-05-26 07:10:50|2180.5|2174.5|2180.6|2174.6|2180.6|2174.6|2180.5|2174.5|2
1622013060000|2021-05-26 07:11:00|2181|2175|2180.9|2174.9|2181|2175|2180.9|2174.9|2
1622013070000|2021-05-26 07:11:10|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|1
1622013080000|2021-05-26 07:11:20|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1622013130000|2021-05-26 07:12:10|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|1
1622013140000|2021-05-26 07:12:20|2180.3|2174.3|2180.8|2174.8|2181|2175|2180.3|2174.3|7
1622013150000|2021-05-26 07:12:30|2181|2175|2181.3|2175.3|2181.3|2175.3|2181|2175|3
1622013170000|2021-05-26 07:12:50|2181.5|2175.5|2181.3|2175.3|2181.5|2175.5|2181.3|2175.3|2
1622013220000|2021-05-26 07:13:40|2181.1|2175.1|2181|2175|2181.1|2175.1|2181|2175|2
1622013300000|2021-05-26 07:15:00|2181.4|2175.4|2181.3|2175.3|2181.4|2175.4|2181.3|2175.3|2
1622013320000|2021-05-26 07:15:20|2181.1|2175.1|2181|2175|2181.1|2175.1|2181|2175|2
1622013340000|2021-05-26 07:15:40|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|1
1622013350000|2021-05-26 07:15:50|2178.3|2172.3|2178.8|2172.8|2178.9|2172.9|2178.3|2172.3|6
1622013370000|2021-05-26 07:16:10|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.4|2172.4|3
1622013390000|2021-05-26 07:16:30|2177.1|2171.1|2176.5|2170.5|2177.1|2171.1|2176.3|2170.3|3
1622013400000|2021-05-26 07:16:40|2176.6|2170.6|2177.6|2171.6|2177.6|2171.6|2176.6|2170.6|4
1622013410000|2021-05-26 07:16:50|2177.8|2171.8|2177.9|2171.9|2178.1|2172.1|2177.8|2171.8|3
1622013440000|2021-05-26 07:17:20|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|1
1622013450000|2021-05-26 07:17:30|2176.3|2170.3|2176.6|2170.6|2176.6|2170.6|2175.9|2169.9|6
1622013460000|2021-05-26 07:17:40|2177.8|2171.8|2177.6|2171.6|2177.8|2171.8|2177.6|2171.6|2
1622013480000|2021-05-26 07:18:00|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|1
1622013510000|2021-05-26 07:18:30|2178.1|2172.1|2177.8|2171.8|2178.3|2172.3|2177.8|2171.8|4
1622013530000|2021-05-26 07:18:50|2178|2172|2178.3|2172.3|2178.3|2172.3|2178|2172|2
1622013560000|2021-05-26 07:19:20|2178|2172|2177.8|2171.8|2178|2172|2177.8|2171.8|2
1622013600000|2021-05-26 07:20:00|2178|2172|2178.3|2172.3|2178.3|2172.3|2178|2172|2
1622013610000|2021-05-26 07:20:10|2178|2172|2177.8|2171.8|2178|2172|2177.8|2171.8|2
1622013620000|2021-05-26 07:20:20|2177.6|2171.6|2176.9|2170.9|2177.6|2171.6|2176.9|2170.9|4
1622013650000|2021-05-26 07:20:50|2177|2171|2177|2171|2177|2171|2177|2171|1
1622013660000|2021-05-26 07:21:00|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|1
1622013700000|2021-05-26 07:21:40|2176.5|2170.5|2177.1|2171.1|2177.1|2171.1|2176.5|2170.5|2
1622013720000|2021-05-26 07:22:00|2177.3|2171.3|2178.8|2172.8|2178.8|2172.8|2177.3|2171.3|4
1622013740000|2021-05-26 07:22:20|2178.9|2172.9|2180.5|2174.5|2180.5|2174.5|2178.9|2172.9|5
1622013750000|2021-05-26 07:22:30|2180.4|2174.4|2180.1|2174.1|2180.4|2174.4|2180.1|2174.1|2
1622013760000|2021-05-26 07:22:40|2180|2174|2179.4|2173.4|2180|2174|2178.6|2172.6|5
1622013790000|2021-05-26 07:23:10|2179.5|2173.5|2180.4|2174.4|2180.4|2174.4|2179.5|2173.5|2
1622013800000|2021-05-26 07:23:20|2180.3|2174.3|2181|2175|2181|2175|2180.3|2174.3|4
1622013820000|2021-05-26 07:23:40|2181.3|2175.3|2181.1|2175.1|2181.3|2175.3|2181.1|2175.1|2
1622013830000|2021-05-26 07:23:50|2181.3|2175.3|2181.5|2175.5|2181.8|2175.8|2181.3|2175.3|3
1622013850000|2021-05-26 07:24:10|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1622013860000|2021-05-26 07:24:20|2181.3|2175.3|2181.8|2175.8|2181.8|2175.8|2181.3|2175.3|2
1622013870000|2021-05-26 07:24:30|2182|2176|2182|2176|2182|2176|2182|2176|1
1622013880000|2021-05-26 07:24:40|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|1
1622013890000|2021-05-26 07:24:50|2181.6|2175.6|2180.8|2174.8|2181.6|2175.6|2180.8|2174.8|3
1622013930000|2021-05-26 07:25:30|2181|2175|2181.3|2175.3|2181.3|2175.3|2181|2175|2
1622013940000|2021-05-26 07:25:40|2181|2175|2181|2175|2181|2175|2181|2175|1
1622013970000|2021-05-26 07:26:10|2180.9|2174.9|2181.3|2175.3|2181.3|2175.3|2180.9|2174.9|2
1622013990000|2021-05-26 07:26:30|2181|2175|2181|2175|2181|2175|2181|2175|1
1622014000000|2021-05-26 07:26:40|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181|2175|3
1622014010000|2021-05-26 07:26:50|2181.5|2175.5|2181.8|2175.8|2181.8|2175.8|2181.5|2175.5|2
1622014030000|2021-05-26 07:27:10|2181.5|2175.5|2181.4|2175.4|2181.5|2175.5|2181.4|2175.4|2
1622014040000|2021-05-26 07:27:20|2181.3|2175.3|2180.8|2174.8|2181.3|2175.3|2180.8|2174.8|3
1622014070000|2021-05-26 07:27:50|2181|2175|2181.3|2175.3|2181.3|2175.3|2181|2175|2
1622014090000|2021-05-26 07:28:10|2181|2175|2181|2175|2181|2175|2181|2175|1
1622014110000|2021-05-26 07:28:30|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|1
1622014120000|2021-05-26 07:28:40|2180.5|2174.5|2179.9|2173.9|2180.5|2174.5|2179.8|2173.8|4
1622014130000|2021-05-26 07:28:50|2179.8|2173.8|2178.8|2172.8|2179.8|2173.8|2178.8|2172.8|4
1622014190000|2021-05-26 07:29:50|2178.5|2172.5|2178.3|2172.3|2178.5|2172.5|2178.3|2172.3|2
1622014200000|2021-05-26 07:30:00|2178.5|2172.5|2179.5|2173.5|2179.5|2173.5|2178.5|2172.5|2
1622014210000|2021-05-26 07:30:10|2179.8|2173.8|2179.3|2173.3|2179.8|2173.8|2179.3|2173.3|2
1622014230000|2021-05-26 07:30:30|2179|2173|2178.5|2172.5|2179|2173|2178.5|2172.5|4
1622014240000|2021-05-26 07:30:40|2178.8|2172.8|2179.5|2173.5|2179.5|2173.5|2178.8|2172.8|2
1622014250000|2021-05-26 07:30:50|2179.4|2173.4|2179.3|2173.3|2179.4|2173.4|2179.3|2173.3|2
1622014260000|2021-05-26 07:31:00|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1622014280000|2021-05-26 07:31:20|2178.8|2172.8|2178.3|2172.3|2178.8|2172.8|2178.1|2172.1|5
1622014290000|2021-05-26 07:31:30|2178.6|2172.6|2179.3|2173.3|2179.3|2173.3|2178.6|2172.6|2
1622014320000|2021-05-26 07:32:00|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1622014330000|2021-05-26 07:32:10|2178.6|2172.6|2178.3|2172.3|2178.6|2172.6|2178.3|2172.3|3
1622014350000|2021-05-26 07:32:30|2178.8|2172.8|2178.8|2172.8|2178.8|2172.8|2178.8|2172.8|1
1622014370000|2021-05-26 07:32:50|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|1
1622014400000|2021-05-26 07:33:20|2178.8|2172.8|2178.8|2172.8|2178.8|2172.8|2178.8|2172.8|1
1622014420000|2021-05-26 07:33:40|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|1
1622014470000|2021-05-26 07:34:30|2178.3|2172.3|2178.8|2172.8|2178.8|2172.8|2178.3|2172.3|2
1622014510000|2021-05-26 07:35:10|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|1
1622014520000|2021-05-26 07:35:20|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|1
1622014530000|2021-05-26 07:35:30|2177.8|2171.8|2177|2171|2177.8|2171.8|2176.4|2170.4|6
1622014570000|2021-05-26 07:36:10|2176.8|2170.8|2176.4|2170.4|2176.9|2170.9|2176.4|2170.4|3
1622014600000|2021-05-26 07:36:40|2177|2171|2177|2171|2177.3|2171.3|2177|2171|3
1622014620000|2021-05-26 07:37:00|2176.6|2170.6|2177.3|2171.3|2177.3|2171.3|2176.4|2170.4|4
1622014660000|2021-05-26 07:37:40|2177|2171|2175.8|2169.8|2177|2171|2175.8|2169.8|5
1622014670000|2021-05-26 07:37:50|2175.5|2169.5|2176.4|2170.4|2176.4|2170.4|2175.5|2169.5|3
1622014680000|2021-05-26 07:38:00|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|1
1622014690000|2021-05-26 07:38:10|2176|2170|2176.5|2170.5|2176.5|2170.5|2175.9|2169.9|4
1622014710000|2021-05-26 07:38:30|2176.1|2170.1|2175.9|2169.9|2176.3|2170.3|2175.9|2169.9|4
1622014740000|2021-05-26 07:39:00|2175|2169|2174.9|2168.9|2175|2169|2174.8|2168.8|3
1622014760000|2021-05-26 07:39:20|2174.8|2168.8|2175.3|2169.3|2175.3|2169.3|2174.6|2168.6|3
1622014790000|2021-05-26 07:39:50|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|1
1622014810000|2021-05-26 07:40:10|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1622014860000|2021-05-26 07:41:00|2175.5|2169.5|2175.3|2169.3|2175.5|2169.5|2174.8|2168.8|5
1622014900000|2021-05-26 07:41:40|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|1
1622014930000|2021-05-26 07:42:10|2175|2169|2175.8|2169.8|2175.8|2169.8|2175|2169|4
1622014940000|2021-05-26 07:42:20|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|1
1622014950000|2021-05-26 07:42:30|2176.8|2170.8|2176.3|2170.3|2176.8|2170.8|2176.3|2170.3|3
1622014990000|2021-05-26 07:43:10|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|1
1622015000000|2021-05-26 07:43:20|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|1
1622015050000|2021-05-26 07:44:10|2175.3|2169.3|2174.8|2168.8|2175.3|2169.3|2174.8|2168.8|3
1622015080000|2021-05-26 07:44:40|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|1
1622015130000|2021-05-26 07:45:30|2175.5|2169.5|2175.6|2169.6|2175.6|2169.6|2175.5|2169.5|2
1622015140000|2021-05-26 07:45:40|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1622015220000|2021-05-26 07:47:00|2176.5|2170.5|2176.4|2170.4|2176.5|2170.5|2176.4|2170.4|2
1622015240000|2021-05-26 07:47:20|2177|2171|2177|2171|2177|2171|2177|2171|1
1622015300000|2021-05-26 07:48:20|2177.5|2171.5|2179.9|2173.9|2179.9|2173.9|2177.5|2171.5|6
1622015310000|2021-05-26 07:48:30|2180.1|2174.1|2180|2174|2180.3|2174.3|2180|2174|3
1622015330000|2021-05-26 07:48:50|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1622015340000|2021-05-26 07:49:00|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|1
1622015350000|2021-05-26 07:49:10|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1622015370000|2021-05-26 07:49:30|2180|2174|2180|2174|2180|2174|2180|2174|1
1622015390000|2021-05-26 07:49:50|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1622015400000|2021-05-26 07:50:00|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|1
1622015490000|2021-05-26 07:51:30|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|1
1622015500000|2021-05-26 07:51:40|2178.5|2172.5|2178.8|2172.8|2178.8|2172.8|2178.5|2172.5|2
1622015510000|2021-05-26 07:51:50|2179|2173|2179|2173|2179|2173|2179|2173|1
1622015620000|2021-05-26 07:53:40|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1622015650000|2021-05-26 07:54:10|2180.6|2174.6|2180.8|2174.8|2180.8|2174.8|2180.6|2174.6|2
1622015670000|2021-05-26 07:54:30|2181|2175|2181.8|2175.8|2181.8|2175.8|2181|2175|2
1622015860000|2021-05-26 07:57:40|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1622015890000|2021-05-26 07:58:10|2182|2176|2182|2176|2182|2176|2182|2176|1
1622015900000|2021-05-26 07:58:20|2182.3|2176.3|2184.4|2178.4|2184.4|2178.4|2182.3|2176.3|5
1622015910000|2021-05-26 07:58:30|2183.9|2177.9|2183.5|2177.5|2183.9|2177.9|2183.5|2177.5|2
1622015930000|2021-05-26 07:58:50|2183.8|2177.8|2184|2178|2184|2178|2183.8|2177.8|2
1622015960000|2021-05-26 07:59:20|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1622015990000|2021-05-26 07:59:50|2183.5|2177.5|2184|2178|2184|2178|2183.5|2177.5|4
1622016010000|2021-05-26 08:00:10|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|1
1622016060000|2021-05-26 08:01:00|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1622016090000|2021-05-26 08:01:30|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|1
1622016110000|2021-05-26 08:01:50|2184.5|2178.5|2185.3|2179.3|2185.3|2179.3|2184.4|2178.4|5
1622016120000|2021-05-26 08:02:00|2184.8|2178.8|2184.9|2178.9|2184.9|2178.9|2184.8|2178.8|2
1622016130000|2021-05-26 08:02:10|2185.3|2179.3|2185|2179|2185.3|2179.3|2185|2179|2
1622016190000|2021-05-26 08:03:10|2185.5|2179.5|2185.8|2179.8|2185.8|2179.8|2185.5|2179.5|2
1622016200000|2021-05-26 08:03:20|2186|2180|2186|2180|2186|2180|2186|2180|1
1622016210000|2021-05-26 08:03:30|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|1
1622016390000|2021-05-26 08:06:30|2186|2180|2186|2180|2186|2180|2186|2180|1
1622016480000|2021-05-26 08:08:00|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|2185.5|2179.5|3
1622016500000|2021-05-26 08:08:20|2186|2180|2186|2180|2186|2180|2186|2180|1
1622016530000|2021-05-26 08:08:50|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|1
1622016540000|2021-05-26 08:09:00|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1622016560000|2021-05-26 08:09:20|2185.5|2179.5|2186|2180|2186|2180|2185.5|2179.5|2
1622016630000|2021-05-26 08:10:30|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|1
1622016710000|2021-05-26 08:11:50|2186|2180|2186|2180|2186|2180|2186|2180|1
1622016790000|2021-05-26 08:13:10|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|1
1622016810000|2021-05-26 08:13:30|2186.5|2180.5|2187|2181|2187|2181|2186.5|2180.5|2
1622016830000|2021-05-26 08:13:50|2186.5|2180.5|2187|2181|2187|2181|2186.5|2180.5|2
1622016870000|2021-05-26 08:14:30|2187.1|2181.1|2188.1|2182.1|2188.1|2182.1|2187.1|2181.1|2
1622016930000|2021-05-26 08:15:30|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|1
1622016960000|2021-05-26 08:16:00|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|1
1622016970000|2021-05-26 08:16:10|2188.9|2182.9|2190.1|2184.1|2190.1|2184.1|2188.9|2182.9|2
1622016990000|2021-05-26 08:16:30|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|1
1622017020000|2021-05-26 08:17:00|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|1
1622017050000|2021-05-26 08:17:30|2190|2184|2190|2184|2190|2184|2190|2184|1
1622017090000|2021-05-26 08:18:10|2190.3|2184.3|2190.5|2184.5|2190.5|2184.5|2190.3|2184.3|2
1622017100000|2021-05-26 08:18:20|2190.8|2184.8|2192.6|2186.6|2192.8|2186.8|2190.8|2184.8|6
1622017120000|2021-05-26 08:18:40|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|1
1622017130000|2021-05-26 08:18:50|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|1
1622017150000|2021-05-26 08:19:10|2194|2188|2194|2188|2194.3|2188.3|2194|2188|3
1622017190000|2021-05-26 08:19:50|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|1
1622017210000|2021-05-26 08:20:10|2194.5|2188.5|2194.6|2188.6|2194.6|2188.6|2194.5|2188.5|2
1622017230000|2021-05-26 08:20:30|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|1
1622017270000|2021-05-26 08:21:10|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|1
1622017300000|2021-05-26 08:21:40|2193.9|2187.9|2194|2188|2194|2188|2193.9|2187.9|2
1622017450000|2021-05-26 08:24:10|2193.9|2187.9|2194|2188|2194|2188|2193.9|2187.9|2
1622017460000|2021-05-26 08:24:20|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|1
1622017470000|2021-05-26 08:24:30|2194|2188|2193.8|2187.8|2194|2188|2193.8|2187.8|2
1622017490000|2021-05-26 08:24:50|2193.5|2187.5|2192.5|2186.5|2193.5|2187.5|2192.4|2186.4|3
1622017540000|2021-05-26 08:25:40|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|1
1622017550000|2021-05-26 08:25:50|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|1
1622017560000|2021-05-26 08:26:00|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.3|2186.3|3
1622017590000|2021-05-26 08:26:30|2192.3|2186.3|2192.1|2186.1|2192.3|2186.3|2191.9|2185.9|3
1622017600000|2021-05-26 08:26:40|2192|2186|2192.3|2186.3|2192.3|2186.3|2192|2186|2
1622017640000|2021-05-26 08:27:20|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|1
1622017650000|2021-05-26 08:27:30|2191.3|2185.3|2191.1|2185.1|2191.3|2185.3|2191.1|2185.1|2
1622017660000|2021-05-26 08:27:40|2192|2186|2192|2186|2192|2186|2192|2186|1
1622017670000|2021-05-26 08:27:50|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|1
1622017690000|2021-05-26 08:28:10|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|1
1622017710000|2021-05-26 08:28:30|2192.1|2186.1|2191.8|2185.8|2192.1|2186.1|2191.8|2185.8|2
1622017790000|2021-05-26 08:29:50|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|1
1622017800000|2021-05-26 08:30:00|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|1
1622017820000|2021-05-26 08:30:20|2192.5|2186.5|2192.1|2186.1|2192.5|2186.5|2192.1|2186.1|2
1622017830000|2021-05-26 08:30:30|2192|2186|2192|2186|2192|2186|2192|2186|1
1622017880000|2021-05-26 08:31:20|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|1
1622017910000|2021-05-26 08:31:50|2191.6|2185.6|2191.5|2185.5|2191.6|2185.6|2191.5|2185.5|2
1622017950000|2021-05-26 08:32:30|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1622018130000|2021-05-26 08:35:30|2191.6|2185.6|2190.6|2184.6|2191.6|2185.6|2190.6|2184.6|2
1622018140000|2021-05-26 08:35:40|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|1
1622018180000|2021-05-26 08:36:20|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|1
1622018190000|2021-05-26 08:36:30|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|1
1622018210000|2021-05-26 08:36:50|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|1
1622018280000|2021-05-26 08:38:00|2189.1|2183.1|2189.1|2183.1|2189.5|2183.5|2189.1|2183.1|3
1622018290000|2021-05-26 08:38:10|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|1
1622018310000|2021-05-26 08:38:30|2189.4|2183.4|2189.8|2183.8|2189.8|2183.8|2189.4|2183.4|2
1622018340000|2021-05-26 08:39:00|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|1
1622018350000|2021-05-26 08:39:10|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|1
1622018360000|2021-05-26 08:39:20|2189.8|2183.8|2190|2184|2190|2184|2189.8|2183.8|2
1622018460000|2021-05-26 08:41:00|2189.8|2183.8|2189.1|2183.1|2189.8|2183.8|2188.8|2182.8|10
1622018520000|2021-05-26 08:42:00|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|1
1622018590000|2021-05-26 08:43:10|2190|2184|2190|2184|2190|2184|2190|2184|1
1622018690000|2021-05-26 08:44:50|2189.9|2183.9|2189.8|2183.8|2189.9|2183.9|2189.8|2183.8|2
1622018700000|2021-05-26 08:45:00|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1622018730000|2021-05-26 08:45:30|2189|2183|2189|2183|2189|2183|2189|2183|1
1622018760000|2021-05-26 08:46:00|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1622018780000|2021-05-26 08:46:20|2189|2183|2189|2183|2189|2183|2189|2183|1
1622018790000|2021-05-26 08:46:30|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|1
1622018800000|2021-05-26 08:46:40|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|1
1622018830000|2021-05-26 08:47:10|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|1
1622018850000|2021-05-26 08:47:30|2189|2183|2189|2183|2189|2183|2189|2183|1
1622018920000|2021-05-26 08:48:40|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1622018980000|2021-05-26 08:49:40|2189|2183|2189|2183|2189|2183|2189|2183|1
1622018990000|2021-05-26 08:49:50|2189.3|2183.3|2189.8|2183.8|2189.8|2183.8|2189.3|2183.3|3
1622019010000|2021-05-26 08:50:10|2189.5|2183.5|2189.8|2183.8|2189.8|2183.8|2189.5|2183.5|2
1622019020000|2021-05-26 08:50:20|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|1
1622019030000|2021-05-26 08:50:30|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|1
1622019060000|2021-05-26 08:51:00|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|1
1622019120000|2021-05-26 08:52:00|2189.8|2183.8|2190.3|2184.3|2190.3|2184.3|2189.8|2183.8|2
1622019140000|2021-05-26 08:52:20|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|1
1622019210000|2021-05-26 08:53:30|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|1
1622019250000|2021-05-26 08:54:10|2190|2184|2190|2184|2190|2184|2190|2184|1
1622019260000|2021-05-26 08:54:20|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|1
1622019310000|2021-05-26 08:55:10|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|1
1622019430000|2021-05-26 08:57:10|2189.9|2183.9|2190.3|2184.3|2190.3|2184.3|2189.9|2183.9|2
1622019440000|2021-05-26 08:57:20|2190|2184|2190|2184|2190|2184|2190|2184|1
1622019460000|2021-05-26 08:57:40|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|1
1622019510000|2021-05-26 08:58:30|2190|2184|2190|2184|2190|2184|2190|2184|1
1622019590000|2021-05-26 08:59:50|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|1
1622019780000|2021-05-26 09:03:00|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|1
1622019860000|2021-05-26 09:04:20|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|1
1622019900000|2021-05-26 09:05:00|2190.3|2184.3|2190.5|2184.5|2190.5|2184.5|2190.3|2184.3|2
1622019930000|2021-05-26 09:05:30|2190.6|2184.6|2191.6|2185.6|2191.6|2185.6|2190.6|2184.6|2
1622020040000|2021-05-26 09:07:20|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1622020060000|2021-05-26 09:07:40|2191.6|2185.6|2191.5|2185.5|2191.6|2185.6|2191.5|2185.5|2
1622020170000|2021-05-26 09:09:30|2191.3|2185.3|2191.4|2185.4|2191.4|2185.4|2190.9|2184.9|4
1622020340000|2021-05-26 09:12:20|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|1
1622020350000|2021-05-26 09:12:30|2191|2185|2191|2185|2191|2185|2191|2185|1
1622020370000|2021-05-26 09:12:50|2190.9|2184.9|2190.8|2184.8|2190.9|2184.9|2190.8|2184.8|2
1622020430000|2021-05-26 09:13:50|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|1
1622020440000|2021-05-26 09:14:00|2190.4|2184.4|2190|2184|2190.4|2184.4|2190|2184|2
1622020450000|2021-05-26 09:14:10|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|1
1622020470000|2021-05-26 09:14:30|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|1
1622020480000|2021-05-26 09:14:40|2190.5|2184.5|2190.8|2184.8|2190.8|2184.8|2190.5|2184.5|2
1622020510000|2021-05-26 09:15:10|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|1
1622020770000|2021-05-26 09:19:30|2191.1|2185.1|2191.3|2185.3|2191.3|2185.3|2191.1|2185.1|2
1622020790000|2021-05-26 09:19:50|2191|2185|2189.5|2183.5|2191|2185|2189.5|2183.5|2
1622020840000|2021-05-26 09:20:40|2189.8|2183.8|2189.5|2183.5|2189.8|2183.8|2189.5|2183.5|2
1622020870000|2021-05-26 09:21:10|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|1
1622021090000|2021-05-26 09:24:50|2189|2183|2189|2183|2189|2183|2189|2183|1
1622021400000|2021-05-26 09:30:00|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|1
1622021420000|2021-05-26 09:30:20|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|1
1622021440000|2021-05-26 09:30:40|2187|2181|2186.5|2180.5|2187|2181|2186.3|2180.3|3
1622021740000|2021-05-26 09:35:40|2186.4|2180.4|2185|2179|2186.4|2180.4|2184.9|2178.9|3
1622021850000|2021-05-26 09:37:30|2184.5|2178.5|2183.9|2177.9|2184.5|2178.5|2183.9|2177.9|2
1622021860000|2021-05-26 09:37:40|2184|2178|2184|2178|2184|2178|2184|2178|1
1622021910000|2021-05-26 09:38:30|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1622022080000|2021-05-26 09:41:20|2183.5|2177.5|2183.6|2177.6|2183.6|2177.6|2183.5|2177.5|2
1622022100000|2021-05-26 09:41:40|2183.5|2177.5|2183.4|2177.4|2183.5|2177.5|2183.4|2177.4|2
1622022140000|2021-05-26 09:42:20|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|1
1622022180000|2021-05-26 09:43:00|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|1
1622022190000|2021-05-26 09:43:10|2184.6|2178.6|2185.3|2179.3|2185.3|2179.3|2184.6|2178.6|2
1622022250000|2021-05-26 09:44:10|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|1
1622022270000|2021-05-26 09:44:30|2185|2179|2184.6|2178.6|2185|2179|2184.6|2178.6|2
1622022390000|2021-05-26 09:46:30|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1622022410000|2021-05-26 09:46:50|2184.3|2178.3|2183|2177|2184.3|2178.3|2183|2177|3
1622022420000|2021-05-26 09:47:00|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|1
1622022530000|2021-05-26 09:48:50|2183|2177|2183|2177|2183|2177|2183|2177|1
1622022640000|2021-05-26 09:50:40|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|1
1622022650000|2021-05-26 09:50:50|2182.6|2176.6|2182.8|2176.8|2182.8|2176.8|2182.6|2176.6|2
1622022750000|2021-05-26 09:52:30|2182|2176|2182|2176|2182|2176|2182|2176|1
1622022850000|2021-05-26 09:54:10|2182.8|2176.8|2183.4|2177.4|2183.4|2177.4|2182.8|2176.8|2
1622022860000|2021-05-26 09:54:20|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|1
1622022970000|2021-05-26 09:56:10|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1622023100000|2021-05-26 09:58:20|2184.8|2178.8|2184.5|2178.5|2184.8|2178.8|2184.5|2178.5|2
1622023130000|2021-05-26 09:58:50|2184.8|2178.8|2185|2179|2185|2179|2184.8|2178.8|2
1622023360000|2021-05-26 10:02:40|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|1
1622023410000|2021-05-26 10:03:30|2186.3|2180.3|2185.8|2179.8|2186.3|2180.3|2185.8|2179.8|2
1622023550000|2021-05-26 10:05:50|2185.5|2179.5|2185.8|2179.8|2185.8|2179.8|2185.5|2179.5|2
1622023580000|2021-05-26 10:06:20|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1622023650000|2021-05-26 10:07:30|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|1
1622023690000|2021-05-26 10:08:10|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|1
1622023760000|2021-05-26 10:09:20|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|1
1622023890000|2021-05-26 10:11:30|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|1
1622023930000|2021-05-26 10:12:10|2184|2178|2184|2178|2184|2178|2184|2178|1
1622023970000|2021-05-26 10:12:50|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|1
1622024030000|2021-05-26 10:13:50|2184|2178|2184|2178|2184|2178|2184|2178|1
1622024100000|2021-05-26 10:15:00|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1622024140000|2021-05-26 10:15:40|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|1
1622024220000|2021-05-26 10:17:00|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|1
1622024230000|2021-05-26 10:17:10|2181.6|2175.6|2181.4|2175.4|2181.6|2175.6|2181.4|2175.4|2
1622024270000|2021-05-26 10:17:50|2181.3|2175.3|2181.4|2175.4|2181.4|2175.4|2181.3|2175.3|2
1622024330000|2021-05-26 10:18:50|2180.3|2174.3|2180|2174|2180.3|2174.3|2180|2174|2
1622024350000|2021-05-26 10:19:10|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|1
1622024360000|2021-05-26 10:19:20|2179.4|2173.4|2179.8|2173.8|2179.8|2173.8|2179.4|2173.4|2
1622024400000|2021-05-26 10:20:00|2180|2174|2180|2174|2180|2174|2180|2174|1
1622024450000|2021-05-26 10:20:50|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1622024520000|2021-05-26 10:22:00|2181.3|2175.3|2181.4|2175.4|2181.8|2175.8|2181.3|2175.3|3
1622024540000|2021-05-26 10:22:20|2181|2175|2181.3|2175.3|2181.3|2175.3|2181|2175|2
1622024550000|2021-05-26 10:22:30|2181|2175|2180.8|2174.8|2181|2175|2180.8|2174.8|2
1622024560000|2021-05-26 10:22:40|2180.5|2174.5|2180.6|2174.6|2180.6|2174.6|2180.3|2174.3|3
1622024610000|2021-05-26 10:23:30|2180.5|2174.5|2179.9|2173.9|2180.6|2174.6|2179.9|2173.9|3
1622024620000|2021-05-26 10:23:40|2179.8|2173.8|2179.9|2173.9|2179.9|2173.9|2179.8|2173.8|2
1622024670000|2021-05-26 10:24:30|2179.5|2173.5|2180|2174|2180|2174|2179.5|2173.5|3
1622024700000|2021-05-26 10:25:00|2180.6|2174.6|2180.8|2174.8|2180.8|2174.8|2180.6|2174.6|2
1622024710000|2021-05-26 10:25:10|2181|2175|2181|2175|2181|2175|2181|2175|1
1622025150000|2021-05-26 10:32:30|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|1
1622025160000|2021-05-26 10:32:40|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|1
1622025210000|2021-05-26 10:33:30|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1622025240000|2021-05-26 10:34:00|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|1
1622025260000|2021-05-26 10:34:20|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1622025330000|2021-05-26 10:35:30|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|1
1622025380000|2021-05-26 10:36:20|2180.4|2174.4|2180.8|2174.8|2180.8|2174.8|2180.4|2174.4|3
1622025400000|2021-05-26 10:36:40|2180.9|2174.9|2181|2175|2181|2175|2180.9|2174.9|2
1622025450000|2021-05-26 10:37:30|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1622025510000|2021-05-26 10:38:30|2181|2175|2181|2175|2181|2175|2181|2175|1
1622025560000|2021-05-26 10:39:20|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|1
1622025640000|2021-05-26 10:40:40|2180.5|2174.5|2180.9|2174.9|2180.9|2174.9|2180.5|2174.5|2
1622025690000|2021-05-26 10:41:30|2180.5|2174.5|2181.8|2175.8|2181.8|2175.8|2180.5|2174.5|3
1622025700000|2021-05-26 10:41:40|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|1
1622025730000|2021-05-26 10:42:10|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|1
1622025740000|2021-05-26 10:42:20|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|1
1622025780000|2021-05-26 10:43:00|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|1
1622025810000|2021-05-26 10:43:30|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|1
1622025910000|2021-05-26 10:45:10|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1622025950000|2021-05-26 10:45:50|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1622025970000|2021-05-26 10:46:10|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|1
1622026030000|2021-05-26 10:47:10|2182|2176|2182.3|2176.3|2182.3|2176.3|2182|2176|2
1622026040000|2021-05-26 10:47:20|2182|2176|2182.3|2176.3|2182.3|2176.3|2182|2176|2
1622026090000|2021-05-26 10:48:10|2182|2176|2182.3|2176.3|2182.3|2176.3|2182|2176|2
1622026130000|2021-05-26 10:48:50|2182|2176|2182.5|2176.5|2182.5|2176.5|2182|2176|2
1622026270000|2021-05-26 10:51:10|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|1
1622026310000|2021-05-26 10:51:50|2182|2176|2182.5|2176.5|2182.5|2176.5|2182|2176|2
1622026330000|2021-05-26 10:52:10|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1622026340000|2021-05-26 10:52:20|2185|2179|2185|2179|2185|2179|2185|2179|1
1622026350000|2021-05-26 10:52:30|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1622026360000|2021-05-26 10:52:40|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|1
1622026380000|2021-05-26 10:53:00|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1622026390000|2021-05-26 10:53:10|2185.5|2179.5|2185.4|2179.4|2185.5|2179.5|2185.4|2179.4|2
1622026400000|2021-05-26 10:53:20|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1622026410000|2021-05-26 10:53:30|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1622026420000|2021-05-26 10:53:40|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1622026470000|2021-05-26 10:54:30|2185.6|2179.6|2186.4|2180.4|2186.4|2180.4|2185.6|2179.6|2
1622026480000|2021-05-26 10:54:40|2186.3|2180.3|2186.4|2180.4|2186.4|2180.4|2186.3|2180.3|2
1622026490000|2021-05-26 10:54:50|2186|2180|2185.8|2179.8|2186|2180|2185.8|2179.8|2
1622026510000|2021-05-26 10:55:10|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1622026530000|2021-05-26 10:55:30|2185.1|2179.1|2185|2179|2185.1|2179.1|2185|2179|2
1622026540000|2021-05-26 10:55:40|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1622026550000|2021-05-26 10:55:50|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1622026610000|2021-05-26 10:56:50|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1622026630000|2021-05-26 10:57:10|2184.5|2178.5|2184.3|2178.3|2184.5|2178.5|2184.3|2178.3|2
1622026660000|2021-05-26 10:57:40|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|1
1622026680000|2021-05-26 10:58:00|2183.8|2177.8|2184|2178|2184|2178|2183.8|2177.8|2
1622026710000|2021-05-26 10:58:30|2183.8|2177.8|2183.6|2177.6|2183.8|2177.8|2183.6|2177.6|2
1622026720000|2021-05-26 10:58:40|2184|2178|2184|2178|2184|2178|2184|2178|1
1622026740000|2021-05-26 10:59:00|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|1
1622026750000|2021-05-26 10:59:10|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|1
1622026790000|2021-05-26 10:59:50|2184|2178|2184.3|2178.3|2184.3|2178.3|2183.8|2177.8|4
1622026900000|2021-05-26 11:01:40|2184.5|2178.5|2184.8|2178.8|2184.8|2178.8|2184.5|2178.5|2
1622027080000|2021-05-26 11:04:40|2185.1|2179.1|2185.3|2179.3|2185.3|2179.3|2185.1|2179.1|2
1622027150000|2021-05-26 11:05:50|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1622027210000|2021-05-26 11:06:50|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|1
1622027220000|2021-05-26 11:07:00|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|1
1622027230000|2021-05-26 11:07:10|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|1
1622027240000|2021-05-26 11:07:20|2188.9|2182.9|2188.6|2182.6|2188.9|2182.9|2188.6|2182.6|2
1622027300000|2021-05-26 11:08:20|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|1
1622027310000|2021-05-26 11:08:30|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|1
1622027320000|2021-05-26 11:08:40|2189.5|2183.5|2188.8|2182.8|2189.5|2183.5|2188.8|2182.8|2
1622027370000|2021-05-26 11:09:30|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|1
1622027380000|2021-05-26 11:09:40|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|1
1622027390000|2021-05-26 11:09:50|2188.6|2182.6|2188.5|2182.5|2188.6|2182.6|2188.5|2182.5|2
1622027400000|2021-05-26 11:10:00|2188.3|2182.3|2188.5|2182.5|2188.5|2182.5|2188.3|2182.3|3
1622027420000|2021-05-26 11:10:20|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|1
1622027430000|2021-05-26 11:10:30|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|1
1622027550000|2021-05-26 11:12:30|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|1
1622027610000|2021-05-26 11:13:30|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|1
1622027690000|2021-05-26 11:14:50|2189|2183|2189.3|2183.3|2189.3|2183.3|2189|2183|2
1622027700000|2021-05-26 11:15:00|2189.1|2183.1|2189.4|2183.4|2189.4|2183.4|2189.1|2183.1|2
1622027810000|2021-05-26 11:16:50|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|1
1622027970000|2021-05-26 11:19:30|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|1
1622028000000|2021-05-26 11:20:00|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|1
1622028070000|2021-05-26 11:21:10|2190.3|2184.3|2191.8|2185.8|2191.8|2185.8|2190.3|2184.3|2
1622028090000|2021-05-26 11:21:30|2191.9|2185.9|2192.4|2186.4|2192.4|2186.4|2191.9|2185.9|2
1622028100000|2021-05-26 11:21:40|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|1
1622028110000|2021-05-26 11:21:50|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|1
1622028130000|2021-05-26 11:22:10|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|1
1622028140000|2021-05-26 11:22:20|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|1
1622028150000|2021-05-26 11:22:30|2192.4|2186.4|2192.8|2186.8|2192.8|2186.8|2192.4|2186.4|2
1622028170000|2021-05-26 11:22:50|2193|2187|2193.3|2187.3|2193.3|2187.3|2193|2187|2
1622028180000|2021-05-26 11:23:00|2193.1|2187.1|2193.3|2187.3|2193.3|2187.3|2193.1|2187.1|4
1622028190000|2021-05-26 11:23:10|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|1
1622028210000|2021-05-26 11:23:30|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|1
1622028230000|2021-05-26 11:23:50|2193.5|2187.5|2193.6|2187.6|2193.6|2187.6|2193.5|2187.5|2
1622028310000|2021-05-26 11:25:10|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|1
1622028320000|2021-05-26 11:25:20|2193.6|2187.6|2193.5|2187.5|2193.6|2187.6|2193.5|2187.5|2
1622028390000|2021-05-26 11:26:30|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|1
1622028450000|2021-05-26 11:27:30|2193.5|2187.5|2193.6|2187.6|2193.6|2187.6|2193.5|2187.5|2
1622028590000|2021-05-26 11:29:50|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|1
1622028600000|2021-05-26 11:30:00|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1622028650000|2021-05-26 11:30:50|2192.4|2186.4|2190.3|2184.3|2192.4|2186.4|2190.3|2184.3|5
1622028740000|2021-05-26 11:32:20|2191.3|2185.3|2191.5|2185.5|2191.5|2185.5|2191.3|2185.3|2
1622028780000|2021-05-26 11:33:00|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1622028800000|2021-05-26 11:33:20|2191|2185|2190.5|2184.5|2191|2185|2190.5|2184.5|2
1622028810000|2021-05-26 11:33:30|2190|2184|2190.3|2184.3|2190.3|2184.3|2190|2184|2
1622028870000|2021-05-26 11:34:30|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|1
1622028970000|2021-05-26 11:36:10|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|1
1622029070000|2021-05-26 11:37:50|2188.5|2182.5|2187.9|2181.9|2188.5|2182.5|2187.5|2181.5|6
1622029110000|2021-05-26 11:38:30|2187.4|2181.4|2187.3|2181.3|2187.4|2181.4|2187.3|2181.3|2
1622029170000|2021-05-26 11:39:30|2187.1|2181.1|2188|2182|2188|2182|2187.1|2181.1|3
1622029190000|2021-05-26 11:39:50|2187|2181|2186.8|2180.8|2187.3|2181.3|2186.8|2180.8|4
1622029220000|2021-05-26 11:40:20|2186.5|2180.5|2185.5|2179.5|2186.5|2180.5|2185.5|2179.5|4
1622029230000|2021-05-26 11:40:30|2185.4|2179.4|2184.3|2178.3|2185.4|2179.4|2184|2178|6
1622029260000|2021-05-26 11:41:00|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1622029370000|2021-05-26 11:42:50|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1622029410000|2021-05-26 11:43:30|2185.3|2179.3|2186|2180|2186|2180|2185.3|2179.3|2
1622029420000|2021-05-26 11:43:40|2185.8|2179.8|2186|2180|2186|2180|2185.8|2179.8|2
1622029440000|2021-05-26 11:44:00|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|1
1622029450000|2021-05-26 11:44:10|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1622029460000|2021-05-26 11:44:20|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|1
1622029490000|2021-05-26 11:44:50|2186|2180|2186|2180|2186|2180|2186|2180|1
1622029500000|2021-05-26 11:45:00|2185.6|2179.6|2185|2179|2185.6|2179.6|2185|2179|2
1622029510000|2021-05-26 11:45:10|2184|2178|2184.8|2178.8|2185.1|2179.1|2184|2178|5
1622029520000|2021-05-26 11:45:20|2184.5|2178.5|2183.6|2177.6|2184.5|2178.5|2183.6|2177.6|6
1622029530000|2021-05-26 11:45:30|2183.5|2177.5|2183.9|2177.9|2183.9|2177.9|2182.9|2176.9|8
1622029540000|2021-05-26 11:45:40|2184.1|2178.1|2183.8|2177.8|2184.1|2178.1|2183.8|2177.8|3
1622029550000|2021-05-26 11:45:50|2183.5|2177.5|2183.8|2177.8|2183.8|2177.8|2183.5|2177.5|2
1622029560000|2021-05-26 11:46:00|2184.3|2178.3|2185.5|2179.5|2185.5|2179.5|2184.3|2178.3|4
1622029570000|2021-05-26 11:46:10|2184.4|2178.4|2184.9|2178.9|2185|2179|2183.9|2177.9|7
1622029580000|2021-05-26 11:46:20|2184.4|2178.4|2185|2179|2185|2179|2184|2178|6
1622029590000|2021-05-26 11:46:30|2184.8|2178.8|2185.8|2179.8|2186.5|2180.5|2184.8|2178.8|7
1622029600000|2021-05-26 11:46:40|2185.5|2179.5|2184.6|2178.6|2185.5|2179.5|2184.6|2178.6|5
1622029610000|2021-05-26 11:46:50|2184.5|2178.5|2184.6|2178.6|2184.6|2178.6|2184.5|2178.5|2
1622029630000|2021-05-26 11:47:10|2184.4|2178.4|2184.1|2178.1|2184.4|2178.4|2184.1|2178.1|2
1622029640000|2021-05-26 11:47:20|2184|2178|2184|2178|2184.1|2178.1|2183.9|2177.9|4
1622029650000|2021-05-26 11:47:30|2183.8|2177.8|2183.5|2177.5|2183.8|2177.8|2183.5|2177.5|3
1622029660000|2021-05-26 11:47:40|2183.3|2177.3|2182.5|2176.5|2183.3|2177.3|2182.5|2176.5|3
1622029670000|2021-05-26 11:47:50|2183.4|2177.4|2183.1|2177.1|2183.4|2177.4|2183.1|2177.1|2
1622029690000|2021-05-26 11:48:10|2182.6|2176.6|2183|2177|2183|2177|2182.5|2176.5|5
1622029710000|2021-05-26 11:48:30|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|1
1622029720000|2021-05-26 11:48:40|2182.5|2176.5|2182|2176|2182.5|2176.5|2182|2176|4
1622029730000|2021-05-26 11:48:50|2181.8|2175.8|2181.6|2175.6|2181.8|2175.8|2181.6|2175.6|2
1622029740000|2021-05-26 11:49:00|2181.8|2175.8|2181.6|2175.6|2181.8|2175.8|2181.6|2175.6|2
1622029750000|2021-05-26 11:49:10|2181.5|2175.5|2180.9|2174.9|2181.5|2175.5|2180.9|2174.9|4
1622029760000|2021-05-26 11:49:20|2181.3|2175.3|2181.4|2175.4|2181.6|2175.6|2181.3|2175.3|6
1622029770000|2021-05-26 11:49:30|2181.1|2175.1|2180.9|2174.9|2181.1|2175.1|2180.9|2174.9|2
1622029790000|2021-05-26 11:49:50|2180.8|2174.8|2182.5|2176.5|2183.3|2177.3|2180.8|2174.8|5
1622029810000|2021-05-26 11:50:10|2181.8|2175.8|2182.3|2176.3|2182.3|2176.3|2181.8|2175.8|2
1622029830000|2021-05-26 11:50:30|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|1
1622029890000|2021-05-26 11:51:30|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|1
1622029980000|2021-05-26 11:53:00|2182.5|2176.5|2182.6|2176.6|2182.6|2176.6|2182.5|2176.5|2
1622030030000|2021-05-26 11:53:50|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|1
1622030140000|2021-05-26 11:55:40|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|1
1622030260000|2021-05-26 11:57:40|2182.8|2176.8|2182.9|2176.9|2182.9|2176.9|2182.8|2176.8|2
1622030310000|2021-05-26 11:58:30|2182.8|2176.8|2182.6|2176.6|2182.8|2176.8|2182.5|2176.5|3
1622030420000|2021-05-26 12:00:20|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|1
1622030470000|2021-05-26 12:01:10|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|1
1622030490000|2021-05-26 12:01:30|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|1
1622030510000|2021-05-26 12:01:50|2182.4|2176.4|2182.3|2176.3|2182.4|2176.4|2182.3|2176.3|2
1622030540000|2021-05-26 12:02:20|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|1
1622030550000|2021-05-26 12:02:30|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|1
1622030590000|2021-05-26 12:03:10|2183|2177|2183|2177|2183|2177|2183|2177|1
1622030600000|2021-05-26 12:03:20|2183.3|2177.3|2183.4|2177.4|2183.4|2177.4|2183.3|2177.3|2
1622030620000|2021-05-26 12:03:40|2183.8|2177.8|2184|2178|2184.3|2178.3|2183.8|2177.8|4
1622030640000|2021-05-26 12:04:00|2184.6|2178.6|2185.3|2179.3|2185.8|2179.8|2184.6|2178.6|4
1622030700000|2021-05-26 12:05:00|2183|2177|2182.6|2176.6|2183|2177|2182.6|2176.6|5
1622030710000|2021-05-26 12:05:10|2182.5|2176.5|2181.9|2175.9|2182.5|2176.5|2181.9|2175.9|2
1622030720000|2021-05-26 12:05:20|2182|2176|2182.3|2176.3|2182.3|2176.3|2182|2176|2
1622030730000|2021-05-26 12:05:30|2182|2176|2182|2176|2182|2176|2182|2176|1
1622030780000|2021-05-26 12:06:20|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|1
1622030840000|2021-05-26 12:07:20|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|1
1622030910000|2021-05-26 12:08:30|2182.3|2176.3|2182|2176|2182.3|2176.3|2182|2176|3
1622030960000|2021-05-26 12:09:20|2181.9|2175.9|2181.8|2175.8|2181.9|2175.9|2181.8|2175.8|2
1622031000000|2021-05-26 12:10:00|2181.5|2175.5|2181|2175|2181.5|2175.5|2181|2175|2
1622031030000|2021-05-26 12:10:30|2180.4|2174.4|2180.3|2174.3|2180.4|2174.4|2180.3|2174.3|2
1622031080000|2021-05-26 12:11:20|2180.1|2174.1|2180.8|2174.8|2180.8|2174.8|2180.1|2174.1|2
1622031090000|2021-05-26 12:11:30|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1622031220000|2021-05-26 12:13:40|2181|2175|2181|2175|2181|2175|2181|2175|1
1622031280000|2021-05-26 12:14:40|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|1
1622031300000|2021-05-26 12:15:00|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|1
1622031480000|2021-05-26 12:18:00|2181.3|2175.3|2182.6|2176.6|2182.8|2176.8|2181.3|2175.3|3
1622031490000|2021-05-26 12:18:10|2182.3|2176.3|2181.3|2175.3|2182.3|2176.3|2181.3|2175.3|3
1622031570000|2021-05-26 12:19:30|2181|2175|2180.8|2174.8|2181|2175|2180.8|2174.8|2
1622031690000|2021-05-26 12:21:30|2181.3|2175.3|2180.8|2174.8|2181.3|2175.3|2180.8|2174.8|2
1622031800000|2021-05-26 12:23:20|2180.6|2174.6|2180.5|2174.5|2180.6|2174.6|2180.5|2174.5|2
1622031880000|2021-05-26 12:24:40|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|1
1622031890000|2021-05-26 12:24:50|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1622031900000|2021-05-26 12:25:00|2180.3|2174.3|2180.5|2174.5|2180.5|2174.5|2180.3|2174.3|2
1622031960000|2021-05-26 12:26:00|2180.6|2174.6|2180.6|2174.6|2180.8|2174.8|2180.6|2174.6|3
1622032000000|2021-05-26 12:26:40|2180.8|2174.8|2181.5|2175.5|2181.5|2175.5|2180.8|2174.8|2
1622032060000|2021-05-26 12:27:40|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1622032080000|2021-05-26 12:28:00|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1622032090000|2021-05-26 12:28:10|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|1
1622032100000|2021-05-26 12:28:20|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1622032160000|2021-05-26 12:29:20|2181.3|2175.3|2181.1|2175.1|2181.3|2175.3|2181.1|2175.1|2
1622032190000|2021-05-26 12:29:50|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|1
1622032320000|2021-05-26 12:32:00|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1622032350000|2021-05-26 12:32:30|2181|2175|2180.9|2174.9|2181|2175|2180.9|2174.9|2
1622032510000|2021-05-26 12:35:10|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1622032520000|2021-05-26 12:35:20|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|1
1622032580000|2021-05-26 12:36:20|2181.5|2175.5|2181.6|2175.6|2181.6|2175.6|2181.5|2175.5|2
1622032630000|2021-05-26 12:37:10|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1622032700000|2021-05-26 12:38:20|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1622032870000|2021-05-26 12:41:10|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1622032920000|2021-05-26 12:42:00|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1622032980000|2021-05-26 12:43:00|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1622033030000|2021-05-26 12:43:50|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1622033050000|2021-05-26 12:44:10|2182|2176|2182.1|2176.1|2182.1|2176.1|2182|2176|2
1622033070000|2021-05-26 12:44:30|2182|2176|2182|2176|2182|2176|2182|2176|1
1622033100000|2021-05-26 12:45:00|2182.1|2176.1|2182|2176|2182.1|2176.1|2182|2176|2
1622033190000|2021-05-26 12:46:30|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|1
1622033250000|2021-05-26 12:47:30|2182.3|2176.3|2181.3|2175.3|2182.3|2176.3|2181.3|2175.3|5
1622033260000|2021-05-26 12:47:40|2180.9|2174.9|2180.6|2174.6|2180.9|2174.9|2180.6|2174.6|2
1622033280000|2021-05-26 12:48:00|2181.4|2175.4|2181.3|2175.3|2181.4|2175.4|2181.3|2175.3|2
1622033290000|2021-05-26 12:48:10|2181.5|2175.5|2181.6|2175.6|2181.6|2175.6|2181.5|2175.5|2
1622033330000|2021-05-26 12:48:50|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1622033340000|2021-05-26 12:49:00|2181.6|2175.6|2181.8|2175.8|2181.8|2175.8|2181.6|2175.6|2
1622033400000|2021-05-26 12:50:00|2181.5|2175.5|2181.8|2175.8|2181.8|2175.8|2181.5|2175.5|2
1622033410000|2021-05-26 12:50:10|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1622033440000|2021-05-26 12:50:40|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|1
1622033470000|2021-05-26 12:51:10|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1622033500000|2021-05-26 12:51:40|2181.3|2175.3|2181.3|2175.3|2181.5|2175.5|2181.1|2175.1|4
1622033520000|2021-05-26 12:52:00|2181|2175|2181.1|2175.1|2181.3|2175.3|2181|2175|4
1622033530000|2021-05-26 12:52:10|2181.3|2175.3|2180.9|2174.9|2181.3|2175.3|2180.9|2174.9|5
1622033540000|2021-05-26 12:52:20|2181|2175|2181|2175|2181|2175|2181|2175|1
1622033570000|2021-05-26 12:52:50|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|1
1622033590000|2021-05-26 12:53:10|2181|2175|2181|2175|2181|2175|2181|2175|1
1622033600000|2021-05-26 12:53:20|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|1
1622033620000|2021-05-26 12:53:40|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1622033640000|2021-05-26 12:54:00|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1622033680000|2021-05-26 12:54:40|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1622033710000|2021-05-26 12:55:10|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1622033760000|2021-05-26 12:56:00|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|1
1622033820000|2021-05-26 12:57:00|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1622033840000|2021-05-26 12:57:20|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|1
1622033870000|2021-05-26 12:57:50|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1622033910000|2021-05-26 12:58:30|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|1
1622033940000|2021-05-26 12:59:00|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|1
1622033990000|2021-05-26 12:59:50|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|1
1622034000000|2021-05-26 13:00:00|2180.5|2174.5|2179.8|2173.8|2180.5|2174.5|2179.8|2173.8|7
1622034010000|2021-05-26 13:00:10|2179.5|2173.5|2177.5|2171.5|2179.5|2173.5|2177.5|2171.5|9
1622034020000|2021-05-26 13:00:20|2177.8|2171.8|2178.1|2172.1|2178.3|2172.3|2177.5|2171.5|5
1622034030000|2021-05-26 13:00:30|2177.9|2171.9|2177.3|2171.3|2178.3|2172.3|2177.3|2171.3|4
1622034040000|2021-05-26 13:00:40|2177.6|2171.6|2175.3|2169.3|2177.6|2171.6|2175.3|2169.3|9
1622034050000|2021-05-26 13:00:50|2175.1|2169.1|2175.8|2169.8|2175.8|2169.8|2173.8|2167.8|7
1622034060000|2021-05-26 13:01:00|2175.9|2169.9|2175.5|2169.5|2176|2170|2175.5|2169.5|4
1622034070000|2021-05-26 13:01:10|2175.3|2169.3|2175|2169|2175.3|2169.3|2175|2169|2
1622034080000|2021-05-26 13:01:20|2175.3|2169.3|2174|2168|2175.5|2169.5|2174|2168|6
1622034090000|2021-05-26 13:01:30|2173.8|2167.8|2173.3|2167.3|2173.8|2167.8|2173.3|2167.3|2
1622034100000|2021-05-26 13:01:40|2173|2167|2173.5|2167.5|2173.5|2167.5|2173|2167|3
1622034120000|2021-05-26 13:02:00|2173.8|2167.8|2174|2168|2174|2168|2173.8|2167.8|2
1622034130000|2021-05-26 13:02:10|2174.1|2168.1|2175|2169|2175|2169|2174.1|2168.1|2
1622034140000|2021-05-26 13:02:20|2174.9|2168.9|2174.1|2168.1|2174.9|2168.9|2174.1|2168.1|3
1622034160000|2021-05-26 13:02:40|2174.5|2168.5|2174.4|2168.4|2174.5|2168.5|2174.4|2168.4|2
1622034180000|2021-05-26 13:03:00|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|1
1622034190000|2021-05-26 13:03:10|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1622034200000|2021-05-26 13:03:20|2174.3|2168.3|2172.8|2166.8|2174.3|2168.3|2172.8|2166.8|4
1622034250000|2021-05-26 13:04:10|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|1
1622034260000|2021-05-26 13:04:20|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|1
1622034270000|2021-05-26 13:04:30|2172.5|2166.5|2172.3|2166.3|2172.5|2166.5|2172.3|2166.3|2
1622034330000|2021-05-26 13:05:30|2172.5|2166.5|2173.5|2167.5|2173.5|2167.5|2172.5|2166.5|2
1622034340000|2021-05-26 13:05:40|2173.4|2167.4|2173.8|2167.8|2173.8|2167.8|2173.4|2167.4|2
1622034390000|2021-05-26 13:06:30|2174|2168|2174.5|2168.5|2174.5|2168.5|2174|2168|2
1622034420000|2021-05-26 13:07:00|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1622034450000|2021-05-26 13:07:30|2174.5|2168.5|2175.9|2169.9|2175.9|2169.9|2174.5|2168.5|4
1622034470000|2021-05-26 13:07:50|2176|2170|2176.1|2170.1|2176.3|2170.3|2176|2170|3
1622034520000|2021-05-26 13:08:40|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|1
1622034530000|2021-05-26 13:08:50|2176.1|2170.1|2176|2170|2176.1|2170.1|2176|2170|2
1622034550000|2021-05-26 13:09:10|2175.8|2169.8|2175.5|2169.5|2175.8|2169.8|2175.5|2169.5|3
1622034560000|2021-05-26 13:09:20|2175.3|2169.3|2175|2169|2175.3|2169.3|2175|2169|2
1622034570000|2021-05-26 13:09:30|2175.1|2169.1|2175|2169|2175.3|2169.3|2174.9|2168.9|5
1622034580000|2021-05-26 13:09:40|2174.5|2168.5|2173.6|2167.6|2174.5|2168.5|2173.6|2167.6|2
1622034590000|2021-05-26 13:09:50|2173.4|2167.4|2173.4|2167.4|2173.5|2167.5|2173.4|2167.4|3
1622034600000|2021-05-26 13:10:00|2173.1|2167.1|2173.9|2167.9|2173.9|2167.9|2173.1|2167.1|5
1622034630000|2021-05-26 13:10:30|2174|2168|2175|2169|2175|2169|2173.8|2167.8|5
1622034750000|2021-05-26 13:12:30|2174.5|2168.5|2173.9|2167.9|2174.5|2168.5|2173.9|2167.9|2
1622034770000|2021-05-26 13:12:50|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1622034810000|2021-05-26 13:13:30|2173.9|2167.9|2173.5|2167.5|2173.9|2167.9|2173.5|2167.5|4
1622034820000|2021-05-26 13:13:40|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|1
1622034850000|2021-05-26 13:14:10|2173|2167|2173|2167|2173|2167|2173|2167|1
1622034960000|2021-05-26 13:16:00|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|1
1622035020000|2021-05-26 13:17:00|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|1
1622035030000|2021-05-26 13:17:10|2172|2166|2172|2166|2172|2166|2172|2166|1
1622035040000|2021-05-26 13:17:20|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|1
1622035050000|2021-05-26 13:17:30|2172|2166|2171.8|2165.8|2172|2166|2171.8|2165.8|2
1622035060000|2021-05-26 13:17:40|2171.3|2165.3|2170.8|2164.8|2171.3|2165.3|2170.8|2164.8|2
1622035100000|2021-05-26 13:18:20|2170.5|2164.5|2170.1|2164.1|2170.5|2164.5|2170.1|2164.1|6
1622035110000|2021-05-26 13:18:30|2170|2164|2168.9|2162.9|2170|2164|2168.9|2162.9|3
1622035120000|2021-05-26 13:18:40|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|1
1622035130000|2021-05-26 13:18:50|2168.9|2162.9|2169.4|2163.4|2169.4|2163.4|2168.9|2162.9|2
1622035140000|2021-05-26 13:19:00|2169|2163|2168.3|2162.3|2169|2163|2168.1|2162.1|5
1622035170000|2021-05-26 13:19:30|2168.5|2162.5|2168.3|2162.3|2168.5|2162.5|2168.3|2162.3|2
1622035180000|2021-05-26 13:19:40|2168.5|2162.5|2168.3|2162.3|2168.5|2162.5|2168.3|2162.3|2
1622035210000|2021-05-26 13:20:10|2168.4|2162.4|2168.9|2162.9|2168.9|2162.9|2168.4|2162.4|2
1622035230000|2021-05-26 13:20:30|2169|2163|2169|2163|2169|2163|2169|2163|1
1622035240000|2021-05-26 13:20:40|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|1
1622035250000|2021-05-26 13:20:50|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|1
1622035260000|2021-05-26 13:21:00|2169.4|2163.4|2168.8|2162.8|2169.4|2163.4|2168.8|2162.8|3
1622035270000|2021-05-26 13:21:10|2168.3|2162.3|2167|2161|2168.3|2162.3|2166.8|2160.8|3
1622035290000|2021-05-26 13:21:30|2166.8|2160.8|2166.5|2160.5|2166.8|2160.8|2166.5|2160.5|2
1622035300000|2021-05-26 13:21:40|2167.6|2161.6|2167|2161|2167.6|2161.6|2167|2161|2
1622035310000|2021-05-26 13:21:50|2167.4|2161.4|2167.5|2161.5|2167.5|2161.5|2167.4|2161.4|2
1622035320000|2021-05-26 13:22:00|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|1
1622035330000|2021-05-26 13:22:10|2166.5|2160.5|2167.3|2161.3|2167.3|2161.3|2166.5|2160.5|2
1622035340000|2021-05-26 13:22:20|2166.3|2160.3|2166.5|2160.5|2166.5|2160.5|2166.3|2160.3|2
1622035350000|2021-05-26 13:22:30|2166.9|2160.9|2167.6|2161.6|2167.9|2161.9|2166.9|2160.9|4
1622035360000|2021-05-26 13:22:40|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|1
1622035410000|2021-05-26 13:23:30|2168|2162|2169|2163|2169|2163|2168|2162|5
1622035480000|2021-05-26 13:24:40|2169.1|2163.1|2170.9|2164.9|2170.9|2164.9|2169.1|2163.1|2
1622035500000|2021-05-26 13:25:00|2171.5|2165.5|2173.6|2167.6|2175.4|2169.4|2171.5|2165.5|9
1622035510000|2021-05-26 13:25:10|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|1
1622035520000|2021-05-26 13:25:20|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|1
1622035580000|2021-05-26 13:26:20|2172.8|2166.8|2171.3|2165.3|2172.8|2166.8|2171.3|2165.3|2
1622035590000|2021-05-26 13:26:30|2171|2165|2171|2165|2171|2165|2171|2165|1
1622035600000|2021-05-26 13:26:40|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|1
1622035630000|2021-05-26 13:27:10|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1622035640000|2021-05-26 13:27:20|2171.4|2165.4|2171.4|2165.4|2171.5|2165.5|2171.4|2165.4|3
1622035670000|2021-05-26 13:27:50|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|1
1622035700000|2021-05-26 13:28:20|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|1
1622035800000|2021-05-26 13:30:00|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1622035810000|2021-05-26 13:30:10|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|1
1622035900000|2021-05-26 13:31:40|2171.3|2165.3|2171.4|2165.4|2171.4|2165.4|2171.3|2165.3|2
1622035920000|2021-05-26 13:32:00|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|1
1622035940000|2021-05-26 13:32:20|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|1
1622035970000|2021-05-26 13:32:50|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1622036000000|2021-05-26 13:33:20|2171.9|2165.9|2172.8|2166.8|2172.8|2166.8|2171.9|2165.9|2
1622036040000|2021-05-26 13:34:00|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|1
1622036050000|2021-05-26 13:34:10|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|1
1622036060000|2021-05-26 13:34:20|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|1
1622036070000|2021-05-26 13:34:30|2172|2166|2172|2166|2172|2166|2171.9|2165.9|3
1622036080000|2021-05-26 13:34:40|2172.3|2166.3|2172|2166|2172.3|2166.3|2172|2166|2
1622036120000|2021-05-26 13:35:20|2171.8|2165.8|2171.3|2165.3|2171.8|2165.8|2171.3|2165.3|2
1622036190000|2021-05-26 13:36:30|2171|2165|2170.3|2164.3|2171|2165|2170.3|2164.3|5
1622036200000|2021-05-26 13:36:40|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|1
1622036220000|2021-05-26 13:37:00|2170|2164|2170.3|2164.3|2170.3|2164.3|2169.8|2163.8|5
1622036250000|2021-05-26 13:37:30|2170.8|2164.8|2170.3|2164.3|2170.8|2164.8|2170.3|2164.3|2
1622036280000|2021-05-26 13:38:00|2170.8|2164.8|2171.3|2165.3|2171.3|2165.3|2170.8|2164.8|3
1622036290000|2021-05-26 13:38:10|2171.4|2165.4|2171.3|2165.3|2171.4|2165.4|2171|2165|4
1622036300000|2021-05-26 13:38:20|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1622036330000|2021-05-26 13:38:50|2171.5|2165.5|2171.4|2165.4|2171.5|2165.5|2171.4|2165.4|2
1622036340000|2021-05-26 13:39:00|2171.3|2165.3|2171.3|2165.3|2171.4|2165.4|2171.3|2165.3|3
1622036360000|2021-05-26 13:39:20|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1622036370000|2021-05-26 13:39:30|2171.5|2165.5|2172.6|2166.6|2172.8|2166.8|2171.5|2165.5|4
1622036400000|2021-05-26 13:40:00|2172.9|2166.9|2175.8|2169.8|2175.8|2169.8|2172.9|2166.9|6
1622036410000|2021-05-26 13:40:10|2176|2170|2174.8|2168.8|2176.5|2170.5|2174.8|2168.8|7
1622036430000|2021-05-26 13:40:30|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1622036440000|2021-05-26 13:40:40|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|1
1622036570000|2021-05-26 13:42:50|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|1
1622036600000|2021-05-26 13:43:20|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1622036620000|2021-05-26 13:43:40|2176.3|2170.3|2176.1|2170.1|2176.3|2170.3|2176.1|2170.1|2
1622036640000|2021-05-26 13:44:00|2175.5|2169.5|2176|2170|2176|2170|2175.5|2169.5|2
1622036700000|2021-05-26 13:45:00|2176.6|2170.6|2178.4|2172.4|2178.4|2172.4|2176.6|2170.6|4
1622036710000|2021-05-26 13:45:10|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|1
1622036730000|2021-05-26 13:45:30|2178.4|2172.4|2179.6|2173.6|2180|2174|2178.4|2172.4|6
1622036740000|2021-05-26 13:45:40|2179.5|2173.5|2178.8|2172.8|2179.6|2173.6|2178.8|2172.8|5
1622036760000|2021-05-26 13:46:00|2178.5|2172.5|2177.8|2171.8|2178.5|2172.5|2177.8|2171.8|3
1622036770000|2021-05-26 13:46:10|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|1
1622036780000|2021-05-26 13:46:20|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|1
1622036790000|2021-05-26 13:46:30|2177.5|2171.5|2177.8|2171.8|2177.8|2171.8|2177.5|2171.5|2
1622036800000|2021-05-26 13:46:40|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|1
1622036810000|2021-05-26 13:46:50|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|1
1622036840000|2021-05-26 13:47:20|2177.5|2171.5|2177.8|2171.8|2177.8|2171.8|2177.5|2171.5|2
1622036850000|2021-05-26 13:47:30|2177.5|2171.5|2177|2171|2177.5|2171.5|2177|2171|2
1622036860000|2021-05-26 13:47:40|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|1
1622036940000|2021-05-26 13:49:00|2176.6|2170.6|2176.5|2170.5|2176.6|2170.6|2176.5|2170.5|2
1622036970000|2021-05-26 13:49:30|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|1
1622036980000|2021-05-26 13:49:40|2176|2170|2176|2170|2176|2170|2176|2170|1
1622036990000|2021-05-26 13:49:50|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|1
1622037000000|2021-05-26 13:50:00|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|1
1622037010000|2021-05-26 13:50:10|2175.9|2169.9|2176|2170|2176|2170|2175.9|2169.9|2
1622037050000|2021-05-26 13:50:50|2174.1|2168.1|2174|2168|2174.1|2168.1|2173.6|2167.6|4
1622037060000|2021-05-26 13:51:00|2173.6|2167.6|2173.4|2167.4|2173.6|2167.6|2173.4|2167.4|2
1622037070000|2021-05-26 13:51:10|2172|2166|2172.5|2166.5|2172.5|2166.5|2172|2166|3
1622037100000|2021-05-26 13:51:40|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|2171.8|2165.8|4
1622037110000|2021-05-26 13:51:50|2172|2166|2171.8|2165.8|2172|2166|2171.8|2165.8|2
1622037120000|2021-05-26 13:52:00|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|2171.1|2165.1|3
1622037160000|2021-05-26 13:52:40|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1622037170000|2021-05-26 13:52:50|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|1
1622037210000|2021-05-26 13:53:30|2171.5|2165.5|2171.9|2165.9|2171.9|2165.9|2171.5|2165.5|2
1622037300000|2021-05-26 13:55:00|2171.8|2165.8|2171.3|2165.3|2171.8|2165.8|2171.3|2165.3|4
1622037350000|2021-05-26 13:55:50|2171.1|2165.1|2171.3|2165.3|2171.3|2165.3|2171.1|2165.1|2
1622037390000|2021-05-26 13:56:30|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1622037450000|2021-05-26 13:57:30|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|1
1622037550000|2021-05-26 13:59:10|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1622037590000|2021-05-26 13:59:50|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|1
1622037600000|2021-05-26 14:00:00|2171.5|2165.5|2171.3|2165.3|2171.5|2165.5|2171.3|2165.3|2
1622037650000|2021-05-26 14:00:50|2171.5|2165.5|2171.3|2165.3|2171.5|2165.5|2171.3|2165.3|2
1622037660000|2021-05-26 14:01:00|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|1
1622037670000|2021-05-26 14:01:10|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|1
1622037700000|2021-05-26 14:01:40|2170.8|2164.8|2170.9|2164.9|2170.9|2164.9|2170.6|2164.6|4
1622037720000|2021-05-26 14:02:00|2170.8|2164.8|2169.9|2163.9|2170.8|2164.8|2169.9|2163.9|2
1622037750000|2021-05-26 14:02:30|2170|2164|2170.3|2164.3|2170.3|2164.3|2170|2164|3
1622037760000|2021-05-26 14:02:40|2170.5|2164.5|2171.3|2165.3|2171.3|2165.3|2170.5|2164.5|3
1622037770000|2021-05-26 14:02:50|2171.5|2165.5|2171.8|2165.8|2172|2166|2171.5|2165.5|3
1622037790000|2021-05-26 14:03:10|2171.5|2165.5|2171.8|2165.8|2171.8|2165.8|2171.5|2165.5|2
1622037800000|2021-05-26 14:03:20|2172.1|2166.1|2171.5|2165.5|2172.1|2166.1|2171.5|2165.5|2
1622037880000|2021-05-26 14:04:40|2171.4|2165.4|2171|2165|2171.4|2165.4|2171|2165|2
1622037890000|2021-05-26 14:04:50|2170.9|2164.9|2170.3|2164.3|2170.9|2164.9|2170.3|2164.3|3
1622037900000|2021-05-26 14:05:00|2170|2164|2169.8|2163.8|2170|2164|2169.8|2163.8|2
1622037950000|2021-05-26 14:05:50|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|1
1622037980000|2021-05-26 14:06:20|2169.5|2163.5|2169.9|2163.9|2169.9|2163.9|2169.5|2163.5|3
1622038010000|2021-05-26 14:06:50|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|1
1622038270000|2021-05-26 14:11:10|2170|2164|2170|2164|2170|2164|2170|2164|1
1622038320000|2021-05-26 14:12:00|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|1
1622038330000|2021-05-26 14:12:10|2169.8|2163.8|2168.6|2162.6|2169.8|2163.8|2168.6|2162.6|3
1622038400000|2021-05-26 14:13:20|2168.8|2162.8|2169.3|2163.3|2169.3|2163.3|2168.8|2162.8|2
1622038440000|2021-05-26 14:14:00|2169.4|2163.4|2170.3|2164.3|2170.3|2164.3|2169.4|2163.4|3
1622038500000|2021-05-26 14:15:00|2170.4|2164.4|2170.3|2164.3|2170.4|2164.4|2170.3|2164.3|2
1622038510000|2021-05-26 14:15:10|2170|2164|2170|2164|2170|2164|2170|2164|1
1622038580000|2021-05-26 14:16:20|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|1
1622038620000|2021-05-26 14:17:00|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|1
1622038630000|2021-05-26 14:17:10|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|1
1622038650000|2021-05-26 14:17:30|2172|2166|2172|2166|2172|2166|2172|2166|1
1622038660000|2021-05-26 14:17:40|2172.1|2166.1|2173.6|2167.6|2173.6|2167.6|2172.1|2166.1|4
1622038670000|2021-05-26 14:17:50|2173.8|2167.8|2174|2168|2174|2168|2173.8|2167.8|2
1622038700000|2021-05-26 14:18:20|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|1
1622038710000|2021-05-26 14:18:30|2173.5|2167.5|2173.4|2167.4|2173.5|2167.5|2173.4|2167.4|2
1622038750000|2021-05-26 14:19:10|2173.5|2167.5|2173.6|2167.6|2173.6|2167.6|2173.5|2167.5|2
1622038760000|2021-05-26 14:19:20|2173.5|2167.5|2173.4|2167.4|2173.5|2167.5|2173.4|2167.4|2
1622038780000|2021-05-26 14:19:40|2173.3|2167.3|2172.8|2166.8|2173.3|2167.3|2172.8|2166.8|2
1622038790000|2021-05-26 14:19:50|2173|2167|2173.5|2167.5|2173.5|2167.5|2173|2167|5
1622038820000|2021-05-26 14:20:20|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|1
1622038880000|2021-05-26 14:21:20|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|1
1622038920000|2021-05-26 14:22:00|2173.8|2167.8|2173.4|2167.4|2173.8|2167.8|2173.4|2167.4|2
1622038930000|2021-05-26 14:22:10|2173.1|2167.1|2172.8|2166.8|2173.1|2167.1|2172.8|2166.8|3
1622038950000|2021-05-26 14:22:30|2173|2167|2173.3|2167.3|2173.3|2167.3|2173|2167|3
1622038960000|2021-05-26 14:22:40|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|1
1622038970000|2021-05-26 14:22:50|2173.8|2167.8|2174.6|2168.6|2175.1|2169.1|2173.8|2167.8|4
1622038980000|2021-05-26 14:23:00|2174.9|2168.9|2175.1|2169.1|2175.1|2169.1|2174.9|2168.9|2
1622038990000|2021-05-26 14:23:10|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|1
1622039000000|2021-05-26 14:23:20|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1622039010000|2021-05-26 14:23:30|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1622039020000|2021-05-26 14:23:40|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|1
1622039040000|2021-05-26 14:24:00|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|1
1622039070000|2021-05-26 14:24:30|2174|2168|2174|2168|2174|2168|2174|2168|1
1622039150000|2021-05-26 14:25:50|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|1
1622039170000|2021-05-26 14:26:10|2173.9|2167.9|2173.8|2167.8|2173.9|2167.9|2173.8|2167.8|2
1622039250000|2021-05-26 14:27:30|2173.6|2167.6|2173.8|2167.8|2173.8|2167.8|2173.6|2167.6|2
1622039260000|2021-05-26 14:27:40|2174|2168|2173.9|2167.9|2174.3|2168.3|2173.9|2167.9|3
1622039390000|2021-05-26 14:29:50|2174|2168|2174.5|2168.5|2174.5|2168.5|2174|2168|2
1622039400000|2021-05-26 14:30:00|2174.6|2168.6|2175.3|2169.3|2175.3|2169.3|2174.6|2168.6|3
1622039420000|2021-05-26 14:30:20|2175.6|2169.6|2176.1|2170.1|2176.1|2170.1|2175.6|2169.6|3
1622039430000|2021-05-26 14:30:30|2176|2170|2176|2170|2176|2170|2176|2170|1
1622039440000|2021-05-26 14:30:40|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|1
1622039460000|2021-05-26 14:31:00|2175.6|2169.6|2175.5|2169.5|2175.6|2169.6|2175.5|2169.5|2
1622039480000|2021-05-26 14:31:20|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|1
1622039490000|2021-05-26 14:31:30|2176.5|2170.5|2178.1|2172.1|2178.1|2172.1|2176.5|2170.5|5
1622039520000|2021-05-26 14:32:00|2178.3|2172.3|2178.6|2172.6|2178.6|2172.6|2178.3|2172.3|2
1622039530000|2021-05-26 14:32:10|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|1
1622039540000|2021-05-26 14:32:20|2178|2172|2178|2172|2178|2172|2178|2172|1
1622039550000|2021-05-26 14:32:30|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|1
1622039560000|2021-05-26 14:32:40|2177.3|2171.3|2177.5|2171.5|2177.5|2171.5|2177.3|2171.3|2
1622039570000|2021-05-26 14:32:50|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|1
1622039640000|2021-05-26 14:34:00|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|1
1622039710000|2021-05-26 14:35:10|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|1
1622039730000|2021-05-26 14:35:30|2179.8|2173.8|2179.9|2173.9|2179.9|2173.9|2179.8|2173.8|2
1622039740000|2021-05-26 14:35:40|2181|2175|2180.8|2174.8|2181|2175|2180.8|2174.8|2
1622039750000|2021-05-26 14:35:50|2180.6|2174.6|2179.5|2173.5|2180.6|2174.6|2179.5|2173.5|2
1622039760000|2021-05-26 14:36:00|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1622039770000|2021-05-26 14:36:10|2179|2173|2179|2173|2179|2173|2179|2173|1
1622039820000|2021-05-26 14:37:00|2179.1|2173.1|2179.4|2173.4|2179.4|2173.4|2179.1|2173.1|2
1622039860000|2021-05-26 14:37:40|2179|2173|2179|2173|2179|2173|2179|2173|1
1622039880000|2021-05-26 14:38:00|2178.8|2172.8|2177.6|2171.6|2178.8|2172.8|2177.5|2171.5|3
1622039930000|2021-05-26 14:38:50|2178|2172|2178.9|2172.9|2178.9|2172.9|2178|2172|2
1622040080000|2021-05-26 14:41:20|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|1
1622040100000|2021-05-26 14:41:40|2178.4|2172.4|2178.3|2172.3|2178.4|2172.4|2178.3|2172.3|2
1622040110000|2021-05-26 14:41:50|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|1
1622040150000|2021-05-26 14:42:30|2177.9|2171.9|2177.6|2171.6|2178.1|2172.1|2177.6|2171.6|5
1622040180000|2021-05-26 14:43:00|2177.4|2171.4|2176.8|2170.8|2177.4|2171.4|2176.8|2170.8|4
1622040210000|2021-05-26 14:43:30|2176|2170|2175.8|2169.8|2176|2170|2175.8|2169.8|2
1622040230000|2021-05-26 14:43:50|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|1
1622040290000|2021-05-26 14:44:50|2176|2170|2176|2170|2176|2170|2176|2170|1
1622040300000|2021-05-26 14:45:00|2176.1|2170.1|2176.4|2170.4|2176.4|2170.4|2176.1|2170.1|2
1622040330000|2021-05-26 14:45:30|2176|2170|2176|2170|2176|2170|2176|2170|1
1622040350000|2021-05-26 14:45:50|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|1
1622040360000|2021-05-26 14:46:00|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|1
1622040390000|2021-05-26 14:46:30|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1622040520000|2021-05-26 14:48:40|2176|2170|2176.5|2170.5|2176.5|2170.5|2176|2170|2
1622040560000|2021-05-26 14:49:20|2176.8|2170.8|2177.3|2171.3|2177.3|2171.3|2176.8|2170.8|2
1622040620000|2021-05-26 14:50:20|2177.1|2171.1|2176|2170|2177.1|2171.1|2176|2170|5
1622040640000|2021-05-26 14:50:40|2175.8|2169.8|2176.1|2170.1|2176.1|2170.1|2175.5|2169.5|5
1622040680000|2021-05-26 14:51:20|2176|2170|2176|2170|2176|2170|2176|2170|1
1622040750000|2021-05-26 14:52:30|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|1
1622040790000|2021-05-26 14:53:10|2176|2170|2176|2170|2176|2170|2176|2170|1
1622040830000|2021-05-26 14:53:50|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|1
1622040840000|2021-05-26 14:54:00|2175.8|2169.8|2175.9|2169.9|2175.9|2169.9|2175.8|2169.8|2
1622040870000|2021-05-26 14:54:30|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1622040880000|2021-05-26 14:54:40|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|1
1622040890000|2021-05-26 14:54:50|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|1
1622040900000|2021-05-26 14:55:00|2175.4|2169.4|2175.5|2169.5|2175.5|2169.5|2175.4|2169.4|2
1622040930000|2021-05-26 14:55:30|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|1
1622040960000|2021-05-26 14:56:00|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|1
1622040980000|2021-05-26 14:56:20|2175.3|2169.3|2175.4|2169.4|2175.4|2169.4|2175.3|2169.3|2
1622041040000|2021-05-26 14:57:20|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|1
1622041050000|2021-05-26 14:57:30|2175|2169|2175|2169|2175|2169|2175|2169|1
1622041060000|2021-05-26 14:57:40|2174.8|2168.8|2174.6|2168.6|2174.8|2168.8|2174.6|2168.6|2
1622041070000|2021-05-26 14:57:50|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|1
1622041080000|2021-05-26 14:58:00|2174.6|2168.6|2173.9|2167.9|2174.6|2168.6|2173.9|2167.9|4
1622041100000|2021-05-26 14:58:20|2173.8|2167.8|2174.3|2168.3|2174.3|2168.3|2173.5|2167.5|5
1622041110000|2021-05-26 14:58:30|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|1
1622041130000|2021-05-26 14:58:50|2173.8|2167.8|2174|2168|2174|2168|2173.8|2167.8|2
1622041140000|2021-05-26 14:59:00|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|1
1622041180000|2021-05-26 14:59:40|2174|2168|2174|2168|2174|2168|2174|2168|1
1622041190000|2021-05-26 14:59:50|2173.8|2167.8|2174|2168|2174|2168|2173.8|2167.8|2
1622041200000|2021-05-26 15:00:00|2174.6|2168.6|2174.9|2168.9|2174.9|2168.9|2174.6|2168.6|3
1622041220000|2021-05-26 15:00:20|2175.1|2169.1|2174.3|2168.3|2175.3|2169.3|2174.3|2168.3|4
1622041270000|2021-05-26 15:01:10|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|1
1622041300000|2021-05-26 15:01:40|2174.8|2168.8|2176.8|2170.8|2176.8|2170.8|2174.8|2168.8|3
1622041310000|2021-05-26 15:01:50|2176|2170|2176.6|2170.6|2176.6|2170.6|2176|2170|2
1622041330000|2021-05-26 15:02:10|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|1
1622041350000|2021-05-26 15:02:30|2176.6|2170.6|2178.4|2172.4|2178.4|2172.4|2176.6|2170.6|4
1622041390000|2021-05-26 15:03:10|2178.3|2172.3|2177.6|2171.6|2178.3|2172.3|2177.6|2171.6|2
1622041400000|2021-05-26 15:03:20|2176.9|2170.9|2177|2171|2177|2171|2176.9|2170.9|2
1622041410000|2021-05-26 15:03:30|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|1
1622041470000|2021-05-26 15:04:30|2176.8|2170.8|2177.6|2171.6|2177.6|2171.6|2176.8|2170.8|2
1622041500000|2021-05-26 15:05:00|2177.9|2171.9|2178|2172|2178|2172|2177.9|2171.9|2
1622041520000|2021-05-26 15:05:20|2178.3|2172.3|2179.4|2173.4|2179.4|2173.4|2178.3|2172.3|2
1622041530000|2021-05-26 15:05:30|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|1
1622041570000|2021-05-26 15:06:10|2179|2173|2178.8|2172.8|2179|2173|2178.8|2172.8|2
1622041590000|2021-05-26 15:06:30|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|2178.3|2172.3|3
1622041620000|2021-05-26 15:07:00|2178.1|2172.1|2179.4|2173.4|2179.4|2173.4|2178.1|2172.1|4
1622041630000|2021-05-26 15:07:10|2179.5|2173.5|2179.8|2173.8|2179.8|2173.8|2179.5|2173.5|2
1622041640000|2021-05-26 15:07:20|2181.8|2175.8|2180.9|2174.9|2181.8|2175.8|2180.9|2174.9|2
1622041650000|2021-05-26 15:07:30|2179.5|2173.5|2179.8|2173.8|2180|2174|2179.5|2173.5|3
1622041670000|2021-05-26 15:07:50|2179.5|2173.5|2178.3|2172.3|2179.5|2173.5|2178.3|2172.3|3
1622041680000|2021-05-26 15:08:00|2178.6|2172.6|2178.8|2172.8|2178.8|2172.8|2178.6|2172.6|2
1622041700000|2021-05-26 15:08:20|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|1
1622041710000|2021-05-26 15:08:30|2178.5|2172.5|2178.3|2172.3|2178.5|2172.5|2177.3|2171.3|3
1622041720000|2021-05-26 15:08:40|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|1
1622041730000|2021-05-26 15:08:50|2178|2172|2178.3|2172.3|2178.3|2172.3|2178|2172|2
1622041780000|2021-05-26 15:09:40|2178|2172|2178|2172|2178|2172|2177.8|2171.8|3
1622041800000|2021-05-26 15:10:00|2178.3|2172.3|2178.4|2172.4|2178.4|2172.4|2178.3|2172.3|2
1622041830000|2021-05-26 15:10:30|2178|2172|2178.4|2172.4|2178.4|2172.4|2178|2172|2
1622041840000|2021-05-26 15:10:40|2178.6|2172.6|2179.9|2173.9|2179.9|2173.9|2178.6|2172.6|2
1622041860000|2021-05-26 15:11:00|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|1
1622041880000|2021-05-26 15:11:20|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|1
1622041890000|2021-05-26 15:11:30|2179|2173|2179.3|2173.3|2179.3|2173.3|2179|2173|4
1622041910000|2021-05-26 15:11:50|2179|2173|2179|2173|2179|2173|2179|2173|1
1622041930000|2021-05-26 15:12:10|2178.8|2172.8|2178|2172|2178.8|2172.8|2178|2172|3
1622041940000|2021-05-26 15:12:20|2177.6|2171.6|2178.6|2172.6|2178.6|2172.6|2177.6|2171.6|2
1622041990000|2021-05-26 15:13:10|2178|2172|2178.8|2172.8|2178.8|2172.8|2178|2172|2
1622042070000|2021-05-26 15:14:30|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|1
1622042090000|2021-05-26 15:14:50|2178|2172|2178.8|2172.8|2178.8|2172.8|2178|2172|4
1622042100000|2021-05-26 15:15:00|2178.6|2172.6|2178.5|2172.5|2178.6|2172.6|2178.5|2172.5|2
1622042110000|2021-05-26 15:15:10|2178|2172|2178.5|2172.5|2178.5|2172.5|2178|2172|2
1622042120000|2021-05-26 15:15:20|2178|2172|2179.6|2173.6|2179.6|2173.6|2178|2172|7
1622042130000|2021-05-26 15:15:30|2180.1|2174.1|2179.8|2173.8|2180.5|2174.5|2179.8|2173.8|5
1622042140000|2021-05-26 15:15:40|2180.3|2174.3|2179.8|2173.8|2180.9|2174.9|2179.8|2173.8|5
1622042150000|2021-05-26 15:15:50|2179.4|2173.4|2180.4|2174.4|2180.4|2174.4|2179.4|2173.4|4
1622042160000|2021-05-26 15:16:00|2179.8|2173.8|2180.3|2174.3|2180.3|2174.3|2179.8|2173.8|3
1622042170000|2021-05-26 15:16:10|2179.5|2173.5|2179.8|2173.8|2179.8|2173.8|2179.1|2173.1|7
1622042180000|2021-05-26 15:16:20|2179.5|2173.5|2180.3|2174.3|2180.3|2174.3|2179.5|2173.5|3
1622042190000|2021-05-26 15:16:30|2180.1|2174.1|2180|2174|2180.1|2174.1|2179.6|2173.6|4
1622042200000|2021-05-26 15:16:40|2180.3|2174.3|2179.8|2173.8|2180.3|2174.3|2179.5|2173.5|10
1622042220000|2021-05-26 15:17:00|2179.3|2173.3|2179.8|2173.8|2179.8|2173.8|2179.3|2173.3|2
1622042230000|2021-05-26 15:17:10|2179.5|2173.5|2180|2174|2180|2174|2179.4|2173.4|4
1622042240000|2021-05-26 15:17:20|2179.4|2173.4|2180|2174|2180|2174|2179.4|2173.4|5
1622042250000|2021-05-26 15:17:30|2180.3|2174.3|2180.1|2174.1|2180.3|2174.3|2180|2174|4
1622042260000|2021-05-26 15:17:40|2180.4|2174.4|2180.3|2174.3|2180.4|2174.4|2180.1|2174.1|5
1622042270000|2021-05-26 15:17:50|2180.5|2174.5|2180.3|2174.3|2180.6|2174.6|2180.3|2174.3|4
1622042280000|2021-05-26 15:18:00|2179.9|2173.9|2179.5|2173.5|2179.9|2173.9|2179.3|2173.3|6
1622042290000|2021-05-26 15:18:10|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.5|2173.5|3
1622042300000|2021-05-26 15:18:20|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2179.5|2173.5|5
1622042310000|2021-05-26 15:18:30|2180|2174|2180|2174|2180|2174|2179.5|2173.5|5
1622042320000|2021-05-26 15:18:40|2179.8|2173.8|2180.3|2174.3|2180.3|2174.3|2179.8|2173.8|5
1622042330000|2021-05-26 15:18:50|2180|2174|2180.3|2174.3|2180.3|2174.3|2180|2174|3
1622042340000|2021-05-26 15:19:00|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1622042350000|2021-05-26 15:19:10|2180.4|2174.4|2180.9|2174.9|2180.9|2174.9|2180.4|2174.4|5
1622042360000|2021-05-26 15:19:20|2181|2175|2180.5|2174.5|2181|2175|2180|2174|6
1622042370000|2021-05-26 15:19:30|2180.8|2174.8|2181|2175|2181|2175|2180.8|2174.8|3
1622042380000|2021-05-26 15:19:40|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|1
1622042390000|2021-05-26 15:19:50|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|1
1622042400000|2021-05-26 15:20:00|2180.5|2174.5|2181|2175|2181|2175|2180.4|2174.4|4
1622042410000|2021-05-26 15:20:10|2182|2176|2182.3|2176.3|2182.8|2176.8|2182|2176|4
1622042430000|2021-05-26 15:20:30|2181.4|2175.4|2180.9|2174.9|2181.4|2175.4|2180.9|2174.9|3
1622042450000|2021-05-26 15:20:50|2181.1|2175.1|2180.8|2174.8|2181.1|2175.1|2180.8|2174.8|2
1622042480000|2021-05-26 15:21:20|2181|2175|2180.9|2174.9|2181|2175|2180.9|2174.9|2
1622042490000|2021-05-26 15:21:30|2180.4|2174.4|2180.3|2174.3|2180.4|2174.4|2180.3|2174.3|2
1622042500000|2021-05-26 15:21:40|2179.8|2173.8|2180.5|2174.5|2180.5|2174.5|2179.8|2173.8|2
1622042530000|2021-05-26 15:22:10|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1622042550000|2021-05-26 15:22:30|2180.1|2174.1|2180|2174|2180.1|2174.1|2179.8|2173.8|3
1622042570000|2021-05-26 15:22:50|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1622042590000|2021-05-26 15:23:10|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1622042610000|2021-05-26 15:23:30|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|1
1622042630000|2021-05-26 15:23:50|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1622042640000|2021-05-26 15:24:00|2179.5|2173.5|2179.3|2173.3|2179.5|2173.5|2179.3|2173.3|3
1622042650000|2021-05-26 15:24:10|2179.4|2173.4|2180.5|2174.5|2180.5|2174.5|2179.4|2173.4|2
1622042670000|2021-05-26 15:24:30|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|1
1622042680000|2021-05-26 15:24:40|2179.8|2173.8|2180.3|2174.3|2180.3|2174.3|2179.8|2173.8|2
1622042760000|2021-05-26 15:26:00|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|1
1622042810000|2021-05-26 15:26:50|2180.5|2174.5|2180.3|2174.3|2180.5|2174.5|2180.3|2174.3|2
1622042830000|2021-05-26 15:27:10|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|1
1622042840000|2021-05-26 15:27:20|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|1
1622042860000|2021-05-26 15:27:40|2180.6|2174.6|2180.5|2174.5|2180.6|2174.6|2180.5|2174.5|2
1622042880000|2021-05-26 15:28:00|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|1
1622042910000|2021-05-26 15:28:30|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1622042930000|2021-05-26 15:28:50|2180.3|2174.3|2179.8|2173.8|2180.3|2174.3|2179.8|2173.8|3
1622042960000|2021-05-26 15:29:20|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|1
1622042980000|2021-05-26 15:29:40|2179.3|2173.3|2179.5|2173.5|2179.5|2173.5|2179.3|2173.3|2
1622042990000|2021-05-26 15:29:50|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|1
1622043010000|2021-05-26 15:30:10|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|1
1622043040000|2021-05-26 15:30:40|2179.8|2173.8|2179.9|2173.9|2179.9|2173.9|2179.8|2173.8|2
1622043050000|2021-05-26 15:30:50|2180|2174|2180|2174|2180|2174|2180|2174|1
1622043060000|2021-05-26 15:31:00|2179.9|2173.9|2180.1|2174.1|2180.1|2174.1|2179.9|2173.9|4
1622043090000|2021-05-26 15:31:30|2180|2174|2180|2174|2180|2174|2180|2174|1
1622043100000|2021-05-26 15:31:40|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1622043110000|2021-05-26 15:31:50|2180|2174|2180|2174|2180|2174|2180|2174|1
1622043120000|2021-05-26 15:32:00|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|1
1622043130000|2021-05-26 15:32:10|2180.9|2174.9|2180.5|2174.5|2180.9|2174.9|2180.5|2174.5|2
1622043140000|2021-05-26 15:32:20|2180.9|2174.9|2180.8|2174.8|2181.3|2175.3|2180.8|2174.8|4
1622043170000|2021-05-26 15:32:50|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1622043190000|2021-05-26 15:33:10|2180.9|2174.9|2180.6|2174.6|2180.9|2174.9|2180.6|2174.6|3
1622043220000|2021-05-26 15:33:40|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1622043240000|2021-05-26 15:34:00|2180.8|2174.8|2180.9|2174.9|2180.9|2174.9|2180.8|2174.8|2
1622043270000|2021-05-26 15:34:30|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|1
1622043290000|2021-05-26 15:34:50|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|1
1622043360000|2021-05-26 15:36:00|2180.5|2174.5|2180.8|2174.8|2180.8|2174.8|2180.5|2174.5|2
1622043370000|2021-05-26 15:36:10|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1622043390000|2021-05-26 15:36:30|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|1
1622043400000|2021-05-26 15:36:40|2180.5|2174.5|2180.3|2174.3|2180.5|2174.5|2180.3|2174.3|3
1622043440000|2021-05-26 15:37:20|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1622043460000|2021-05-26 15:37:40|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1622043490000|2021-05-26 15:38:10|2179.8|2173.8|2180.1|2174.1|2180.1|2174.1|2179.8|2173.8|3
1622043510000|2021-05-26 15:38:30|2180|2174|2180.1|2174.1|2180.1|2174.1|2180|2174|2
1622043570000|2021-05-26 15:39:30|2180|2174|2180|2174|2180|2174|2180|2174|1
1622043600000|2021-05-26 15:40:00|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1622043610000|2021-05-26 15:40:10|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1622043630000|2021-05-26 15:40:30|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|1
1622043660000|2021-05-26 15:41:00|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1622043700000|2021-05-26 15:41:40|2180.5|2174.5|2181.4|2175.4|2181.4|2175.4|2180.5|2174.5|2
1622043710000|2021-05-26 15:41:50|2181.8|2175.8|2182.3|2176.3|2182.3|2176.3|2181.8|2175.8|2
1622043740000|2021-05-26 15:42:20|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|1
1622043750000|2021-05-26 15:42:30|2182|2176|2181.9|2175.9|2182|2176|2181.9|2175.9|2
1622043760000|2021-05-26 15:42:40|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|1
1622043830000|2021-05-26 15:43:50|2182.5|2176.5|2182|2176|2182.5|2176.5|2182|2176|5
1622043840000|2021-05-26 15:44:00|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|1
1622043890000|2021-05-26 15:44:50|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|1
1622043900000|2021-05-26 15:45:00|2182.5|2176.5|2183.3|2177.3|2183.6|2177.6|2182.5|2176.5|4
1622043950000|2021-05-26 15:45:50|2183.5|2177.5|2184.6|2178.6|2184.6|2178.6|2183.5|2177.5|4
1622043960000|2021-05-26 15:46:00|2184.4|2178.4|2184|2178|2184.4|2178.4|2184|2178|2
1622044020000|2021-05-26 15:47:00|2183.9|2177.9|2185.3|2179.3|2185.4|2179.4|2183.9|2177.9|10
1622044030000|2021-05-26 15:47:10|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1622044050000|2021-05-26 15:47:30|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1622044070000|2021-05-26 15:47:50|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1622044080000|2021-05-26 15:48:00|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|1
1622044100000|2021-05-26 15:48:20|2184|2178|2183.8|2177.8|2184|2178|2183.8|2177.8|2
1622044120000|2021-05-26 15:48:40|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|1
1622044160000|2021-05-26 15:49:20|2183.4|2177.4|2183.3|2177.3|2183.4|2177.4|2183.3|2177.3|2
1622044180000|2021-05-26 15:49:40|2183|2177|2183|2177|2183|2177|2183|2177|1
1622044330000|2021-05-26 15:52:10|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|1
1622044430000|2021-05-26 15:53:50|2183|2177|2183|2177|2183|2177|2183|2177|1
1622044470000|2021-05-26 15:54:30|2183.9|2177.9|2183.6|2177.6|2183.9|2177.9|2183.6|2177.6|2
1622044520000|2021-05-26 15:55:20|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1622044530000|2021-05-26 15:55:30|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|1
1622044570000|2021-05-26 15:56:10|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1622044620000|2021-05-26 15:57:00|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|1
1622044640000|2021-05-26 15:57:20|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|1
1622044680000|2021-05-26 15:58:00|2183.4|2177.4|2182.5|2176.5|2183.4|2177.4|2182.5|2176.5|3
1622044710000|2021-05-26 15:58:30|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|1
1622044740000|2021-05-26 15:59:00|2182|2176|2182|2176|2182|2176|2182|2176|1
1622044790000|2021-05-26 15:59:50|2182.1|2176.1|2182.5|2176.5|2182.5|2176.5|2182.1|2176.1|3
1622044810000|2021-05-26 16:00:10|2182.3|2176.3|2182.4|2176.4|2182.4|2176.4|2182.3|2176.3|2
1622044890000|2021-05-26 16:01:30|2184.3|2178.3|2183.1|2177.1|2184.3|2178.3|2183.1|2177.1|5
1622044910000|2021-05-26 16:01:50|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|1
1622044960000|2021-05-26 16:02:40|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1622044980000|2021-05-26 16:03:00|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|1
1622045120000|2021-05-26 16:05:20|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1622045180000|2021-05-26 16:06:20|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|1
1622045190000|2021-05-26 16:06:30|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1622045210000|2021-05-26 16:06:50|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|1
1622045280000|2021-05-26 16:08:00|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1622045310000|2021-05-26 16:08:30|2183.5|2177.5|2183.3|2177.3|2183.5|2177.5|2183.3|2177.3|4
1622045360000|2021-05-26 16:09:20|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1622045410000|2021-05-26 16:10:10|2183.4|2177.4|2183.1|2177.1|2183.4|2177.4|2183.1|2177.1|4
1622045470000|2021-05-26 16:11:10|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|1
1622045520000|2021-05-26 16:12:00|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1622045560000|2021-05-26 16:12:40|2183|2177|2183|2177|2183|2177|2183|2177|1
1622045700000|2021-05-26 16:15:00|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183|2177|3
1622045710000|2021-05-26 16:15:10|2183|2177|2183|2177|2183|2177|2183|2177|1
1622045960000|2021-05-26 16:19:20|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1622046090000|2021-05-26 16:21:30|2182.8|2176.8|2183.1|2177.1|2183.5|2177.5|2182.8|2176.8|3
1622046130000|2021-05-26 16:22:10|2183|2177|2181.1|2175.1|2183|2177|2181.1|2175.1|4
1622046140000|2021-05-26 16:22:20|2181|2175|2181.4|2175.4|2181.4|2175.4|2181|2175|2
1622046620000|2021-05-26 16:30:20|2180.6|2174.6|2181.3|2175.3|2181.3|2175.3|2180.6|2174.6|2
1622046650000|2021-05-26 16:30:50|2181.4|2175.4|2181.3|2175.3|2181.4|2175.4|2181.3|2175.3|2
1622047350000|2021-05-26 16:42:30|2181|2175|2181.3|2175.3|2181.3|2175.3|2181|2175|2
1622047360000|2021-05-26 16:42:40|2181|2175|2181|2175|2181|2175|2181|2175|1
1622047370000|2021-05-26 16:42:50|2180.8|2174.8|2181|2175|2181|2175|2180.8|2174.8|2
1622047440000|2021-05-26 16:44:00|2181.1|2175.1|2181.4|2175.4|2181.4|2175.4|2181.1|2175.1|2
1622047480000|2021-05-26 16:44:40|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1622047490000|2021-05-26 16:44:50|2181|2175|2181|2175|2181|2175|2181|2175|1
1622047560000|2021-05-26 16:46:00|2180.8|2174.8|2180.5|2174.5|2180.8|2174.8|2180.5|2174.5|2
1622047640000|2021-05-26 16:47:20|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|1
1622047670000|2021-05-26 16:47:50|2180|2174|2180|2174|2180|2174|2180|2174|1
1622047690000|2021-05-26 16:48:10|2179.5|2173.5|2179.5|2173.5|2179.8|2173.8|2179.5|2173.5|3
1622047700000|2021-05-26 16:48:20|2180.3|2174.3|2179.5|2173.5|2180.3|2174.3|2179.5|2173.5|2
1622047710000|2021-05-26 16:48:30|2180|2174|2179.5|2173.5|2180|2174|2179.5|2173.5|2
1622047730000|2021-05-26 16:48:50|2179|2173|2179|2173|2179|2173|2179|2173|1
1622047740000|2021-05-26 16:49:00|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1622047790000|2021-05-26 16:49:50|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|1
1622047860000|2021-05-26 16:51:00|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1622047890000|2021-05-26 16:51:30|2181|2175|2180.6|2174.6|2181|2175|2180.6|2174.6|2
1622047950000|2021-05-26 16:52:30|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|1
1622048100000|2021-05-26 16:55:00|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1622048160000|2021-05-26 16:56:00|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|1
1622048210000|2021-05-26 16:56:50|2180.1|2174.1|2180.3|2174.3|2180.3|2174.3|2180.1|2174.1|4
1622048220000|2021-05-26 16:57:00|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1622048340000|2021-05-26 16:59:00|2180.3|2174.3|2182.9|2176.9|2182.9|2176.9|2180.3|2174.3|9
1622048350000|2021-05-26 16:59:10|2183.3|2177.3|2185.9|2179.9|2185.9|2179.9|2183.3|2177.3|10
1622048360000|2021-05-26 16:59:20|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1622073720000|2021-05-27 00:02:00|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|1
1622073960000|2021-05-27 00:06:00|2194.5|2188.5|2195.1|2189.1|2195.1|2189.1|2194.5|2188.5|2
1622073970000|2021-05-27 00:06:10|2195.3|2189.3|2195.5|2189.5|2195.5|2189.5|2195.3|2189.3|2
1622073980000|2021-05-27 00:06:20|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|1
1622074010000|2021-05-27 00:06:50|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|1
1622074020000|2021-05-27 00:07:00|2196.6|2190.6|2196.9|2190.9|2196.9|2190.9|2196.6|2190.6|2
1622074110000|2021-05-27 00:08:30|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|1
1622074190000|2021-05-27 00:09:50|2196.4|2190.4|2195.8|2189.8|2196.4|2190.4|2195.8|2189.8|3
1622074990000|2021-05-27 00:23:10|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|1
1622075110000|2021-05-27 00:25:10|2194.4|2188.4|2194|2188|2194.4|2188.4|2194|2188|3
1622075130000|2021-05-27 00:25:30|2193.9|2187.9|2194.5|2188.5|2194.5|2188.5|2193.6|2187.6|5
1622075140000|2021-05-27 00:25:40|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|1
1622075150000|2021-05-27 00:25:50|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|1
1622075400000|2021-05-27 00:30:00|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|1
1622075710000|2021-05-27 00:35:10|2195.1|2189.1|2194.1|2188.1|2195.1|2189.1|2194.1|2188.1|2
1622075720000|2021-05-27 00:35:20|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|1
1622075750000|2021-05-27 00:35:50|2192.6|2186.6|2190.8|2184.8|2192.6|2186.6|2190.5|2184.5|4
1622075760000|2021-05-27 00:36:00|2191|2185|2191|2185|2191|2185|2191|2185|1
1622075770000|2021-05-27 00:36:10|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1622075780000|2021-05-27 00:36:20|2191|2185|2191|2185|2191|2185|2191|2185|1
1622075800000|2021-05-27 00:36:40|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|1
1622075960000|2021-05-27 00:39:20|2191|2185|2191|2185|2191|2185|2191|2185|1
1622075970000|2021-05-27 00:39:30|2190.9|2184.9|2189.6|2183.6|2190.9|2184.9|2189.6|2183.6|3
1622075990000|2021-05-27 00:39:50|2189.9|2183.9|2190.3|2184.3|2190.3|2184.3|2189.9|2183.9|2
1622076000000|2021-05-27 00:40:00|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|2189.4|2183.4|4
1622076010000|2021-05-27 00:40:10|2189.6|2183.6|2190|2184|2190|2184|2189.6|2183.6|2
1622076670000|2021-05-27 00:51:10|2189.9|2183.9|2190|2184|2190|2184|2189.9|2183.9|2
1622076710000|2021-05-27 00:51:50|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|1
1622077050000|2021-05-27 00:57:30|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|1
1622077200000|2021-05-27 01:00:00|2189.4|2183.4|2183.9|2177.9|2189.4|2183.4|2183.9|2177.9|14
1622077230000|2021-05-27 01:00:30|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|1
1622077240000|2021-05-27 01:00:40|2183.4|2177.4|2183.1|2177.1|2183.4|2177.4|2183.1|2177.1|2
1622077260000|2021-05-27 01:01:00|2182.9|2176.9|2181.9|2175.9|2182.9|2176.9|2181.9|2175.9|3
1622077270000|2021-05-27 01:01:10|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|1
1622077300000|2021-05-27 01:01:40|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|1
1622077310000|2021-05-27 01:01:50|2181.6|2175.6|2181.9|2175.9|2181.9|2175.9|2181.6|2175.6|2
1622077350000|2021-05-27 01:02:30|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1622077410000|2021-05-27 01:03:30|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|1
1622077420000|2021-05-27 01:03:40|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|1
1622077500000|2021-05-27 01:05:00|2181.6|2175.6|2181.4|2175.4|2181.6|2175.6|2181.4|2175.4|2
1622077960000|2021-05-27 01:12:40|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1622078090000|2021-05-27 01:14:50|2179.6|2173.6|2176.8|2170.8|2179.6|2173.6|2176.4|2170.4|7
1622078100000|2021-05-27 01:15:00|2176.9|2170.9|2176.9|2170.9|2177.1|2171.1|2176.9|2170.9|3
1622078110000|2021-05-27 01:15:10|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|2176.9|2170.9|3
1622078150000|2021-05-27 01:15:50|2176.9|2170.9|2176.9|2170.9|2177.1|2171.1|2176.9|2170.9|3
1622078200000|2021-05-27 01:16:40|2176|2170|2175.6|2169.6|2176|2170|2174.3|2168.3|4
1622078210000|2021-05-27 01:16:50|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|1
1622078230000|2021-05-27 01:17:10|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1622078250000|2021-05-27 01:17:30|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|1
1622078270000|2021-05-27 01:17:50|2175.6|2169.6|2175.9|2169.9|2175.9|2169.9|2175.6|2169.6|2
1622078280000|2021-05-27 01:18:00|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1622078300000|2021-05-27 01:18:20|2175.9|2169.9|2176.4|2170.4|2176.4|2170.4|2175.9|2169.9|2
1622078310000|2021-05-27 01:18:30|2175.9|2169.9|2176.4|2170.4|2176.4|2170.4|2175.9|2169.9|2
1622078320000|2021-05-27 01:18:40|2175.9|2169.9|2176.1|2170.1|2176.4|2170.4|2175.9|2169.9|4
1622078330000|2021-05-27 01:18:50|2176.4|2170.4|2177.9|2171.9|2177.9|2171.9|2176.4|2170.4|3
1622078340000|2021-05-27 01:19:00|2177.8|2171.8|2177.9|2171.9|2177.9|2171.9|2177.6|2171.6|3
1622078400000|2021-05-27 01:20:00|2178|2172|2178|2172|2178|2172|2178|2172|1
1622078450000|2021-05-27 01:20:50|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|1
1622078900000|2021-05-27 01:28:20|2177.6|2171.6|2175.6|2169.6|2177.6|2171.6|2174.5|2168.5|5
1622078910000|2021-05-27 01:28:30|2174.6|2168.6|2175.5|2169.5|2175.5|2169.5|2174.6|2168.6|2
1622078950000|2021-05-27 01:29:10|2175.8|2169.8|2175.6|2169.6|2175.8|2169.8|2175.6|2169.6|2
1622078960000|2021-05-27 01:29:20|2175.8|2169.8|2176.4|2170.4|2176.4|2170.4|2175.8|2169.8|3
1622078980000|2021-05-27 01:29:40|2176.1|2170.1|2175.8|2169.8|2176.1|2170.1|2175.8|2169.8|6
1622078990000|2021-05-27 01:29:50|2175.1|2169.1|2174.4|2168.4|2175.1|2169.1|2174.4|2168.4|2
1622079000000|2021-05-27 01:30:00|2175.1|2169.1|2176.9|2170.9|2177.4|2171.4|2175.1|2169.1|9
1622079010000|2021-05-27 01:30:10|2177.1|2171.1|2177.1|2171.1|2177.4|2171.4|2177.1|2171.1|5
1622079020000|2021-05-27 01:30:20|2177.4|2171.4|2177.4|2171.4|2177.6|2171.6|2177.1|2171.1|6
1622079080000|2021-05-27 01:31:20|2177.6|2171.6|2177.8|2171.8|2177.8|2171.8|2177.4|2171.4|3
1622079140000|2021-05-27 01:32:20|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|1
1622079170000|2021-05-27 01:32:50|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|1
1622079340000|2021-05-27 01:35:40|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|1
1622079410000|2021-05-27 01:36:50|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|1
1622079490000|2021-05-27 01:38:10|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|1
1622079530000|2021-05-27 01:38:50|2177.3|2171.3|2177.4|2171.4|2177.4|2171.4|2177.3|2171.3|2
1622079560000|2021-05-27 01:39:20|2176.9|2170.9|2177.4|2171.4|2177.4|2171.4|2176.9|2170.9|2
1622079570000|2021-05-27 01:39:30|2176.9|2170.9|2177|2171|2177.1|2171.1|2176.3|2170.3|15
1622079580000|2021-05-27 01:39:40|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|1
1622079620000|2021-05-27 01:40:20|2176.6|2170.6|2175.8|2169.8|2176.6|2170.6|2175.6|2169.6|3
1622079630000|2021-05-27 01:40:30|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1622079680000|2021-05-27 01:41:20|2175.1|2169.1|2173.8|2167.8|2175.1|2169.1|2173.5|2167.5|4
1622079690000|2021-05-27 01:41:30|2173.6|2167.6|2173.5|2167.5|2173.6|2167.6|2173.5|2167.5|2
1622079700000|2021-05-27 01:41:40|2173.8|2167.8|2173.9|2167.9|2173.9|2167.9|2173.8|2167.8|2
1622079710000|2021-05-27 01:41:50|2174.1|2168.1|2174.9|2168.9|2174.9|2168.9|2174.1|2168.1|3
1622079720000|2021-05-27 01:42:00|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1622079740000|2021-05-27 01:42:20|2174.4|2168.4|2174|2168|2174.4|2168.4|2173.6|2167.6|10
1622079750000|2021-05-27 01:42:30|2173.9|2167.9|2173.8|2167.8|2174.1|2168.1|2173.8|2167.8|6
1622079760000|2021-05-27 01:42:40|2174|2168|2174.1|2168.1|2174.1|2168.1|2173.5|2167.5|5
1622079770000|2021-05-27 01:42:50|2173.8|2167.8|2174.1|2168.1|2174.1|2168.1|2173.8|2167.8|3
1622079780000|2021-05-27 01:43:00|2173.9|2167.9|2174.1|2168.1|2174.4|2168.4|2173.8|2167.8|6
1622079790000|2021-05-27 01:43:10|2173.9|2167.9|2174.1|2168.1|2174.4|2168.4|2173.9|2167.9|8
1622079800000|2021-05-27 01:43:20|2173.9|2167.9|2174.1|2168.1|2174.1|2168.1|2173.9|2167.9|4
1622079810000|2021-05-27 01:43:30|2173.9|2167.9|2173.9|2167.9|2174.3|2168.3|2173.8|2167.8|8
1622079820000|2021-05-27 01:43:40|2174.4|2168.4|2174.1|2168.1|2174.4|2168.4|2173.9|2167.9|9
1622079830000|2021-05-27 01:43:50|2173.9|2167.9|2174.3|2168.3|2174.3|2168.3|2173.9|2167.9|2
1622079870000|2021-05-27 01:44:30|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1622079950000|2021-05-27 01:45:50|2174.4|2168.4|2174.1|2168.1|2174.4|2168.4|2174|2168|5
1622079960000|2021-05-27 01:46:00|2173.9|2167.9|2174.4|2168.4|2174.4|2168.4|2173.9|2167.9|3
1622079970000|2021-05-27 01:46:10|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2173.9|2167.9|4
1622080000000|2021-05-27 01:46:40|2173.4|2167.4|2174.4|2168.4|2174.5|2168.5|2173.4|2167.4|5
1622080190000|2021-05-27 01:49:50|2174.5|2168.5|2173.4|2167.4|2174.5|2168.5|2173.4|2167.4|5
1622080200000|2021-05-27 01:50:00|2173.8|2167.8|2173.6|2167.6|2174.1|2168.1|2173.3|2167.3|10
1622080210000|2021-05-27 01:50:10|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1622080230000|2021-05-27 01:50:30|2173.8|2167.8|2173.4|2167.4|2173.8|2167.8|2173.4|2167.4|2
1622080260000|2021-05-27 01:51:00|2174.1|2168.1|2174.4|2168.4|2174.4|2168.4|2173.8|2167.8|4
1622080270000|2021-05-27 01:51:10|2173.9|2167.9|2173.5|2167.5|2173.9|2167.9|2173.4|2167.4|9
1622080300000|2021-05-27 01:51:40|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|1
1622080310000|2021-05-27 01:51:50|2174.4|2168.4|2173.4|2167.4|2174.4|2168.4|2173.4|2167.4|3
1622080360000|2021-05-27 01:52:40|2173.5|2167.5|2173.5|2167.5|2173.5|2167.5|2173.5|2167.5|1
1622080420000|2021-05-27 01:53:40|2173.4|2167.4|2172.1|2166.1|2173.4|2167.4|2172.1|2166.1|3
1622080440000|2021-05-27 01:54:00|2172|2166|2172|2166|2172|2166|2172|2166|1
1622080460000|2021-05-27 01:54:20|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|1
1622080480000|2021-05-27 01:54:40|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|1
1622080490000|2021-05-27 01:54:50|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|2172.3|2166.3|4
1622080500000|2021-05-27 01:55:00|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|1
1622080510000|2021-05-27 01:55:10|2172.5|2166.5|2173.3|2167.3|2173.3|2167.3|2172.3|2166.3|3
1622080530000|2021-05-27 01:55:30|2172.5|2166.5|2175.4|2169.4|2175.4|2169.4|2172.5|2166.5|4
1622080540000|2021-05-27 01:55:40|2175.3|2169.3|2174.9|2168.9|2175.3|2169.3|2174.9|2168.9|2
1622080630000|2021-05-27 01:57:10|2174.4|2168.4|2174.3|2168.3|2174.4|2168.4|2174.1|2168.1|3
1622080640000|2021-05-27 01:57:20|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|1
1622080660000|2021-05-27 01:57:40|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|1
1622080690000|2021-05-27 01:58:10|2174.4|2168.4|2174.4|2168.4|2174.5|2168.5|2174.1|2168.1|5
1622080700000|2021-05-27 01:58:20|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|1
1622080710000|2021-05-27 01:58:30|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2174.9|2168.9|3
1622080720000|2021-05-27 01:58:40|2176.5|2170.5|2178.1|2172.1|2178.1|2172.1|2176.5|2170.5|2
1622080730000|2021-05-27 01:58:50|2178.3|2172.3|2178.4|2172.4|2178.6|2172.6|2178.3|2172.3|5
1622080800000|2021-05-27 02:00:00|2177.9|2171.9|2177.4|2171.4|2177.9|2171.9|2177|2171|7
1622080810000|2021-05-27 02:00:10|2177.1|2171.1|2177.3|2171.3|2177.3|2171.3|2177.1|2171.1|4
1622080860000|2021-05-27 02:01:00|2176.6|2170.6|2176.4|2170.4|2176.6|2170.6|2176.4|2170.4|2
1622080870000|2021-05-27 02:01:10|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1622080960000|2021-05-27 02:02:40|2176.4|2170.4|2173.4|2167.4|2176.4|2170.4|2173.4|2167.4|2
1622080970000|2021-05-27 02:02:50|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|1
1622080980000|2021-05-27 02:03:00|2172.6|2166.6|2171.6|2165.6|2172.6|2166.6|2171.6|2165.6|2
1622080990000|2021-05-27 02:03:10|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1622081000000|2021-05-27 02:03:20|2171.6|2165.6|2171.8|2165.8|2171.8|2165.8|2171.4|2165.4|4
1622081010000|2021-05-27 02:03:30|2171.6|2165.6|2171.4|2165.4|2171.6|2165.6|2171.4|2165.4|2
1622081030000|2021-05-27 02:03:50|2171.3|2165.3|2171.1|2165.1|2171.3|2165.3|2171.1|2165.1|2
1622081050000|2021-05-27 02:04:10|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1622081080000|2021-05-27 02:04:40|2171.5|2165.5|2171.6|2165.6|2172.1|2166.1|2171.5|2165.5|6
1622081100000|2021-05-27 02:05:00|2172.4|2166.4|2173.1|2167.1|2173.1|2167.1|2172.4|2166.4|2
1622081120000|2021-05-27 02:05:20|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|1
1622081140000|2021-05-27 02:05:40|2173.3|2167.3|2172.9|2166.9|2173.3|2167.3|2172.9|2166.9|3
1622081160000|2021-05-27 02:06:00|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|1
1622081190000|2021-05-27 02:06:30|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|1
1622081250000|2021-05-27 02:07:30|2172.6|2166.6|2170.5|2164.5|2172.6|2166.6|2170.5|2164.5|5
1622081260000|2021-05-27 02:07:40|2170.8|2164.8|2170.9|2164.9|2170.9|2164.9|2170.8|2164.8|2
1622081270000|2021-05-27 02:07:50|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1622081280000|2021-05-27 02:08:00|2170.9|2164.9|2170.9|2164.9|2171.3|2165.3|2170.9|2164.9|4
1622081290000|2021-05-27 02:08:10|2170.6|2164.6|2170.5|2164.5|2170.8|2164.8|2170.4|2164.4|4
1622081310000|2021-05-27 02:08:30|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|2170.1|2164.1|4
1622081320000|2021-05-27 02:08:40|2170.1|2164.1|2170.1|2164.1|2170.4|2164.4|2170.1|2164.1|3
1622081330000|2021-05-27 02:08:50|2170.4|2164.4|2170.1|2164.1|2170.4|2164.4|2170.1|2164.1|2
1622081360000|2021-05-27 02:09:20|2169.9|2163.9|2170|2164|2170|2164|2169.9|2163.9|2
1622081370000|2021-05-27 02:09:30|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|1
1622081440000|2021-05-27 02:10:40|2170|2164|2170|2164|2170|2164|2170|2164|1
1622081470000|2021-05-27 02:11:10|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|1
1622081520000|2021-05-27 02:12:00|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|1
1622081530000|2021-05-27 02:12:10|2171.4|2165.4|2171.1|2165.1|2171.4|2165.4|2171.1|2165.1|3
1622081620000|2021-05-27 02:13:40|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|1
1622081630000|2021-05-27 02:13:50|2171.4|2165.4|2172.9|2166.9|2173.1|2167.1|2171.4|2165.4|3
1622081640000|2021-05-27 02:14:00|2172.8|2166.8|2172.4|2166.4|2172.8|2166.8|2171.6|2165.6|7
1622081650000|2021-05-27 02:14:10|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|2172.4|2166.4|3
1622081660000|2021-05-27 02:14:20|2172.4|2166.4|2172.4|2166.4|2172.6|2166.6|2171.9|2165.9|6
1622081670000|2021-05-27 02:14:30|2172.1|2166.1|2172.4|2166.4|2172.6|2166.6|2171.6|2165.6|9
1622081680000|2021-05-27 02:14:40|2172.1|2166.1|2172.9|2166.9|2172.9|2166.9|2172.1|2166.1|6
1622081690000|2021-05-27 02:14:50|2172.6|2166.6|2172.4|2166.4|2172.6|2166.6|2171.6|2165.6|11
1622081700000|2021-05-27 02:15:00|2172.1|2166.1|2171.4|2165.4|2172.6|2166.6|2171.4|2165.4|7
1622082600000|2021-05-27 02:30:00|2171.6|2165.6|2171.4|2165.4|2171.6|2165.6|2171.4|2165.4|2
1622082630000|2021-05-27 02:30:30|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|1
1622082640000|2021-05-27 02:30:40|2171.4|2165.4|2171.8|2165.8|2171.8|2165.8|2171.4|2165.4|2
1622082650000|2021-05-27 02:30:50|2171.4|2165.4|2171.6|2165.6|2171.6|2165.6|2171.4|2165.4|2
1622082670000|2021-05-27 02:31:10|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1622082840000|2021-05-27 02:34:00|2171.6|2165.6|2171.5|2165.5|2171.6|2165.6|2171.4|2165.4|5
1622082860000|2021-05-27 02:34:20|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|2171.5|2165.5|3
1622082870000|2021-05-27 02:34:30|2171.5|2165.5|2171.5|2165.5|2171.8|2165.8|2171.5|2165.5|3
1622082890000|2021-05-27 02:34:50|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1622082900000|2021-05-27 02:35:00|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|1
1622082910000|2021-05-27 02:35:10|2172|2166|2172|2166|2172|2166|2171.8|2165.8|5
1622082920000|2021-05-27 02:35:20|2171.9|2165.9|2172|2166|2172|2166|2171.9|2165.9|2
1622082930000|2021-05-27 02:35:30|2171.8|2165.8|2172|2166|2172|2166|2171.8|2165.8|2
1622082940000|2021-05-27 02:35:40|2171.8|2165.8|2171.9|2165.9|2171.9|2165.9|2171.1|2165.1|4
1622082960000|2021-05-27 02:36:00|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1622082980000|2021-05-27 02:36:20|2172.4|2166.4|2173.1|2167.1|2173.1|2167.1|2172.4|2166.4|2
1622083000000|2021-05-27 02:36:40|2173.4|2167.4|2173.1|2167.1|2173.4|2167.4|2173.1|2167.1|2
1622083060000|2021-05-27 02:37:40|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|1
1622083070000|2021-05-27 02:37:50|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|1
1622083090000|2021-05-27 02:38:10|2173.1|2167.1|2173.4|2167.4|2173.4|2167.4|2173.1|2167.1|3
1622083110000|2021-05-27 02:38:30|2173.1|2167.1|2173.4|2167.4|2173.4|2167.4|2173.1|2167.1|2
1622083130000|2021-05-27 02:38:50|2173.6|2167.6|2174.6|2168.6|2174.6|2168.6|2173.6|2167.6|6
1622083150000|2021-05-27 02:39:10|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|1
1622083160000|2021-05-27 02:39:20|2175.4|2169.4|2175.9|2169.9|2176.4|2170.4|2175.4|2169.4|4
1622083170000|2021-05-27 02:39:30|2175.6|2169.6|2175.6|2169.6|2175.9|2169.9|2175.6|2169.6|3
1622083200000|2021-05-27 02:40:00|2175.9|2169.9|2175.6|2169.6|2175.9|2169.9|2175.6|2169.6|2
1622083210000|2021-05-27 02:40:10|2175.9|2169.9|2176.4|2170.4|2176.4|2170.4|2175.9|2169.9|2
1622083220000|2021-05-27 02:40:20|2176.6|2170.6|2176.5|2170.5|2176.6|2170.6|2176.3|2170.3|4
1622083230000|2021-05-27 02:40:30|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1622083250000|2021-05-27 02:40:50|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|1
1622083280000|2021-05-27 02:41:20|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|1
1622083300000|2021-05-27 02:41:40|2177.3|2171.3|2177.1|2171.1|2177.3|2171.3|2177.1|2171.1|2
1622083310000|2021-05-27 02:41:50|2177.3|2171.3|2178.6|2172.6|2179.1|2173.1|2177.3|2171.3|8
1622083320000|2021-05-27 02:42:00|2178.5|2172.5|2178.6|2172.6|2178.6|2172.6|2178.1|2172.1|6
1622083330000|2021-05-27 02:42:10|2178.5|2172.5|2178.6|2172.6|2178.6|2172.6|2178.1|2172.1|7
1622083340000|2021-05-27 02:42:20|2178.4|2172.4|2178.1|2172.1|2178.5|2172.5|2178.1|2172.1|6
1622083400000|2021-05-27 02:43:20|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|1
1622083430000|2021-05-27 02:43:50|2178.6|2172.6|2179.5|2173.5|2179.5|2173.5|2178|2172|11
1622083440000|2021-05-27 02:44:00|2179.4|2173.4|2179.6|2173.6|2179.6|2173.6|2179.4|2173.4|2
1622083460000|2021-05-27 02:44:20|2179.9|2173.9|2179.5|2173.5|2180|2174|2179.5|2173.5|4
1622083490000|2021-05-27 02:44:50|2179.9|2173.9|2180.4|2174.4|2180.9|2174.9|2179.9|2173.9|6
1622083500000|2021-05-27 02:45:00|2180.6|2174.6|2180.9|2174.9|2181|2175|2180.4|2174.4|8
1622083510000|2021-05-27 02:45:10|2181|2175|2180.5|2174.5|2181|2175|2180.5|2174.5|4
1622083520000|2021-05-27 02:45:20|2180.3|2174.3|2180.3|2174.3|2180.4|2174.4|2180.3|2174.3|3
1622083530000|2021-05-27 02:45:30|2179.9|2173.9|2179.8|2173.8|2179.9|2173.9|2179.8|2173.8|4
1622083550000|2021-05-27 02:45:50|2180|2174|2180.1|2174.1|2180.1|2174.1|2180|2174|2
1622083560000|2021-05-27 02:46:00|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1622083570000|2021-05-27 02:46:10|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1622083590000|2021-05-27 02:46:30|2180.8|2174.8|2180.6|2174.6|2180.8|2174.8|2180.4|2174.4|5
1622083610000|2021-05-27 02:46:50|2181.6|2175.6|2181.4|2175.4|2181.6|2175.6|2181.4|2175.4|3
1622083620000|2021-05-27 02:47:00|2181.1|2175.1|2180.9|2174.9|2181.1|2175.1|2180.9|2174.9|2
1622083650000|2021-05-27 02:47:30|2181.1|2175.1|2181.6|2175.6|2181.6|2175.6|2181|2175|3
1622083690000|2021-05-27 02:48:10|2182|2176|2181.1|2175.1|2182|2176|2180.4|2174.4|5
1622083720000|2021-05-27 02:48:40|2181|2175|2181|2175|2181|2175|2181|2175|1
1622083740000|2021-05-27 02:49:00|2181.1|2175.1|2181.4|2175.4|2181.5|2175.5|2181.1|2175.1|4
1622083750000|2021-05-27 02:49:10|2181.5|2175.5|2181.4|2175.4|2181.5|2175.5|2181.4|2175.4|4
1622083760000|2021-05-27 02:49:20|2181.1|2175.1|2180.9|2174.9|2181.1|2175.1|2180.9|2174.9|2
1622083820000|2021-05-27 02:50:20|2180.6|2174.6|2181.4|2175.4|2181.4|2175.4|2180.4|2174.4|5
1622083840000|2021-05-27 02:50:40|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2180.5|2174.5|6
1622083870000|2021-05-27 02:51:10|2181|2175|2180.8|2174.8|2181|2175|2180.4|2174.4|11
1622083880000|2021-05-27 02:51:20|2180.5|2174.5|2180.5|2174.5|2181.1|2175.1|2180.4|2174.4|11
1622083890000|2021-05-27 02:51:30|2180.8|2174.8|2180.4|2174.4|2181.1|2175.1|2180.4|2174.4|19
1622083900000|2021-05-27 02:51:40|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|2180.4|2174.4|5
1622083980000|2021-05-27 02:53:00|2180.8|2174.8|2180.9|2174.9|2181.1|2175.1|2180.8|2174.8|4
1622083990000|2021-05-27 02:53:10|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|1
1622084100000|2021-05-27 02:55:00|2180.9|2174.9|2183.1|2177.1|2183.1|2177.1|2180.9|2174.9|4
1622084480000|2021-05-27 03:01:20|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|1
1622084530000|2021-05-27 03:02:10|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1622084600000|2021-05-27 03:03:20|2183.4|2177.4|2183.5|2177.5|2183.5|2177.5|2183.4|2177.4|2
1622084610000|2021-05-27 03:03:30|2183.3|2177.3|2183.1|2177.1|2183.3|2177.3|2183.1|2177.1|2
1622084620000|2021-05-27 03:03:40|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1622084630000|2021-05-27 03:03:50|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|1
1622084640000|2021-05-27 03:04:00|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|1
1622084650000|2021-05-27 03:04:10|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1622084660000|2021-05-27 03:04:20|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1622084690000|2021-05-27 03:04:50|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1622084710000|2021-05-27 03:05:10|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1622085170000|2021-05-27 03:12:50|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|1
1622085370000|2021-05-27 03:16:10|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1622085420000|2021-05-27 03:17:00|2183.1|2177.1|2180.5|2174.5|2183.1|2177.1|2180.5|2174.5|4
1622085430000|2021-05-27 03:17:10|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1622085440000|2021-05-27 03:17:20|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1622085490000|2021-05-27 03:18:10|2181.4|2175.4|2181.1|2175.1|2181.4|2175.4|2181.1|2175.1|2
1622085500000|2021-05-27 03:18:20|2180.8|2174.8|2179.6|2173.6|2180.8|2174.8|2179.4|2173.4|4
1622085520000|2021-05-27 03:18:40|2179.4|2173.4|2177.8|2171.8|2179.4|2173.4|2177.8|2171.8|2
1622085540000|2021-05-27 03:19:00|2177.9|2171.9|2177.4|2171.4|2177.9|2171.9|2177|2171|6
1622085550000|2021-05-27 03:19:10|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|2176.9|2170.9|3
1622085560000|2021-05-27 03:19:20|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|1
1622085570000|2021-05-27 03:19:30|2178.4|2172.4|2177.3|2171.3|2178.4|2172.4|2177.3|2171.3|7
1622085580000|2021-05-27 03:19:40|2176.8|2170.8|2175.8|2169.8|2176.8|2170.8|2175.8|2169.8|4
1622085590000|2021-05-27 03:19:50|2177.1|2171.1|2176.5|2170.5|2177.1|2171.1|2175.8|2169.8|7
1622085600000|2021-05-27 03:20:00|2177.1|2171.1|2176.4|2170.4|2177.1|2171.1|2176.4|2170.4|2
1622085610000|2021-05-27 03:20:10|2177.1|2171.1|2175.8|2169.8|2177.1|2171.1|2175.5|2169.5|4
1622085620000|2021-05-27 03:20:20|2176.9|2170.9|2174.3|2168.3|2176.9|2170.9|2174.3|2168.3|4
1622085630000|2021-05-27 03:20:30|2173.5|2167.5|2174.3|2168.3|2174.3|2168.3|2173.3|2167.3|7
1622085650000|2021-05-27 03:20:50|2173.6|2167.6|2175.6|2169.6|2175.6|2169.6|2173.4|2167.4|6
1622085930000|2021-05-27 03:25:30|2176.1|2170.1|2176.4|2170.4|2176.4|2170.4|2176.1|2170.1|2
1622085940000|2021-05-27 03:25:40|2177.1|2171.1|2177.6|2171.6|2177.6|2171.6|2177.1|2171.1|2
1622085960000|2021-05-27 03:26:00|2177.4|2171.4|2177.1|2171.1|2177.4|2171.4|2177.1|2171.1|2
1622086100000|2021-05-27 03:28:20|2177.3|2171.3|2177.5|2171.5|2177.5|2171.5|2177.3|2171.3|2
1622086140000|2021-05-27 03:29:00|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|1
1622086330000|2021-05-27 03:32:10|2177.9|2171.9|2179|2173|2179.8|2173.8|2177.9|2171.9|8
1622086340000|2021-05-27 03:32:20|2179.1|2173.1|2178.6|2172.6|2179.4|2173.4|2178.6|2172.6|5
1622086350000|2021-05-27 03:32:30|2179|2173|2179.1|2173.1|2179.4|2173.4|2178.6|2172.6|4
1622086360000|2021-05-27 03:32:40|2179.4|2173.4|2179.1|2173.1|2179.4|2173.4|2178.9|2172.9|5
1622086370000|2021-05-27 03:32:50|2179.3|2173.3|2178.8|2172.8|2179.4|2173.4|2178.8|2172.8|4
1622086380000|2021-05-27 03:33:00|2179.1|2173.1|2179.1|2173.1|2179.4|2173.4|2179.1|2173.1|3
1622086390000|2021-05-27 03:33:10|2179.4|2173.4|2180.1|2174.1|2180.1|2174.1|2179.4|2173.4|2
1622086400000|2021-05-27 03:33:20|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|1
1622086480000|2021-05-27 03:34:40|2180.1|2174.1|2179.9|2173.9|2180.1|2174.1|2179.9|2173.9|2
1622087580000|2021-05-27 03:53:00|2179.6|2173.6|2178.1|2172.1|2179.6|2173.6|2178.1|2172.1|2
1622087610000|2021-05-27 03:53:30|2178.3|2172.3|2178.1|2172.1|2178.3|2172.3|2178.1|2172.1|2
1622087640000|2021-05-27 03:54:00|2178.3|2172.3|2178.4|2172.4|2178.4|2172.4|2178.3|2172.3|2
1622088150000|2021-05-27 04:02:30|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|1
1622088160000|2021-05-27 04:02:40|2178.9|2172.9|2178.4|2172.4|2178.9|2172.9|2178.4|2172.4|2
1622088170000|2021-05-27 04:02:50|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|1
1622088200000|2021-05-27 04:03:20|2179|2173|2179.4|2173.4|2179.4|2173.4|2179|2173|2
1622088260000|2021-05-27 04:04:20|2179.9|2173.9|2179.4|2173.4|2179.9|2173.9|2179.4|2173.4|2
1622088320000|2021-05-27 04:05:20|2179.9|2173.9|2178.9|2172.9|2179.9|2173.9|2178.6|2172.6|10
1622088330000|2021-05-27 04:05:30|2179.1|2173.1|2178.9|2172.9|2179.3|2173.3|2178.6|2172.6|6
1622088340000|2021-05-27 04:05:40|2179|2173|2178.6|2172.6|2179.1|2173.1|2178.6|2172.6|5
1622088350000|2021-05-27 04:05:50|2178.9|2172.9|2179.1|2173.1|2179.1|2173.1|2178.9|2172.9|2
1622088410000|2021-05-27 04:06:50|2179|2173|2179|2173|2179|2173|2179|2173|1
1622088610000|2021-05-27 04:10:10|2179.3|2173.3|2179.9|2173.9|2179.9|2173.9|2179.3|2173.3|4
1622088620000|2021-05-27 04:10:20|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1622088700000|2021-05-27 04:11:40|2179.9|2173.9|2180.1|2174.1|2180.1|2174.1|2179.9|2173.9|2
1622088800000|2021-05-27 04:13:20|2179.9|2173.9|2180.4|2174.4|2180.4|2174.4|2179.9|2173.9|3
1622088840000|2021-05-27 04:14:00|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1622088850000|2021-05-27 04:14:10|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1622088990000|2021-05-27 04:16:30|2179.9|2173.9|2180.4|2174.4|2180.4|2174.4|2179.9|2173.9|2
1622089010000|2021-05-27 04:16:50|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1622089060000|2021-05-27 04:17:40|2179.9|2173.9|2180.5|2174.5|2180.5|2174.5|2179.9|2173.9|2
1622089100000|2021-05-27 04:18:20|2179.9|2173.9|2180.1|2174.1|2180.1|2174.1|2179.9|2173.9|2
1622089390000|2021-05-27 04:23:10|2180.5|2174.5|2181.3|2175.3|2181.3|2175.3|2180.5|2174.5|2
1622089400000|2021-05-27 04:23:20|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1622089410000|2021-05-27 04:23:30|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1622089440000|2021-05-27 04:24:00|2181.5|2175.5|2182.6|2176.6|2182.6|2176.6|2181.5|2175.5|8
1622089450000|2021-05-27 04:24:10|2182.4|2176.4|2182.4|2176.4|2182.6|2176.6|2182.4|2176.4|3
1622090180000|2021-05-27 04:36:20|2182.6|2176.6|2183.1|2177.1|2183.3|2177.3|2182.6|2176.6|3
1622090540000|2021-05-27 04:42:20|2183|2177|2183|2177|2183|2177|2183|2177|1
1622091640000|2021-05-27 05:00:40|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|1
1622092110000|2021-05-27 05:08:30|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1622092120000|2021-05-27 05:08:40|2183.1|2177.1|2181.4|2175.4|2183.1|2177.1|2181.4|2175.4|8
1622092130000|2021-05-27 05:08:50|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|1
1622092760000|2021-05-27 05:19:20|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|1
1622092770000|2021-05-27 05:19:30|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1622092780000|2021-05-27 05:19:40|2181.4|2175.4|2180.6|2174.6|2181.4|2175.4|2180.6|2174.6|9
1622092790000|2021-05-27 05:19:50|2181|2175|2180.6|2174.6|2181|2175|2180.5|2174.5|4
1622092800000|2021-05-27 05:20:00|2180.9|2174.9|2180.6|2174.6|2180.9|2174.9|2180.6|2174.6|2
1622092810000|2021-05-27 05:20:10|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|1
1622092930000|2021-05-27 05:22:10|2180.5|2174.5|2180.3|2174.3|2180.5|2174.5|2180.3|2174.3|2
1622092980000|2021-05-27 05:23:00|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1622093400000|2021-05-27 05:30:00|2180.3|2174.3|2180.1|2174.1|2180.3|2174.3|2180.1|2174.1|2
1622093410000|2021-05-27 05:30:10|2180.4|2174.4|2182.4|2176.4|2184.1|2178.1|2180.4|2174.4|9
1622093430000|2021-05-27 05:30:30|2182.1|2176.1|2181.9|2175.9|2182.6|2176.6|2181.9|2175.9|6
1622093440000|2021-05-27 05:30:40|2181.6|2175.6|2182.1|2176.1|2182.1|2176.1|2181.6|2175.6|3
1622093450000|2021-05-27 05:30:50|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1622093470000|2021-05-27 05:31:10|2182.6|2176.6|2182.9|2176.9|2183.3|2177.3|2182.6|2176.6|7
1622093480000|2021-05-27 05:31:20|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|1
1622093500000|2021-05-27 05:31:40|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|1
1622093520000|2021-05-27 05:32:00|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|1
1622093550000|2021-05-27 05:32:30|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|1
1622093560000|2021-05-27 05:32:40|2182.5|2176.5|2182.6|2176.6|2182.8|2176.8|2182.1|2176.1|10
1622093570000|2021-05-27 05:32:50|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|1
1622093580000|2021-05-27 05:33:00|2182.4|2176.4|2182.1|2176.1|2182.4|2176.4|2182.1|2176.1|2
1622093590000|2021-05-27 05:33:10|2182.5|2176.5|2182.3|2176.3|2182.9|2176.9|2182.1|2176.1|8
1622093600000|2021-05-27 05:33:20|2182.5|2176.5|2181.5|2175.5|2182.5|2176.5|2181.4|2175.4|5
1622093610000|2021-05-27 05:33:30|2181.4|2175.4|2181.4|2175.4|2181.6|2175.6|2181.4|2175.4|5
1622093620000|2021-05-27 05:33:40|2181.6|2175.6|2182.6|2176.6|2182.8|2176.8|2181.6|2175.6|5
1622093690000|2021-05-27 05:34:50|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1622093700000|2021-05-27 05:35:00|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|1
1622093720000|2021-05-27 05:35:20|2183.9|2177.9|2184.6|2178.6|2184.6|2178.6|2183.9|2177.9|2
1622093750000|2021-05-27 05:35:50|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|1
1622093760000|2021-05-27 05:36:00|2185.1|2179.1|2185.3|2179.3|2185.3|2179.3|2185.1|2179.1|2
1622093770000|2021-05-27 05:36:10|2184.9|2178.9|2184.6|2178.6|2184.9|2178.9|2184.6|2178.6|2
1622093780000|2021-05-27 05:36:20|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1622093800000|2021-05-27 05:36:40|2184.5|2178.5|2185.3|2179.3|2185.3|2179.3|2184.5|2178.5|4
1622093810000|2021-05-27 05:36:50|2185|2179|2184.9|2178.9|2185|2179|2184.9|2178.9|2
1622093820000|2021-05-27 05:37:00|2185|2179|2184.9|2178.9|2185|2179|2184.9|2178.9|2
1622093860000|2021-05-27 05:37:40|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1622093890000|2021-05-27 05:38:10|2185.8|2179.8|2185.9|2179.9|2185.9|2179.9|2185.8|2179.8|2
1622093900000|2021-05-27 05:38:20|2185.6|2179.6|2185|2179|2185.6|2179.6|2185|2179|5
1622093910000|2021-05-27 05:38:30|2185.4|2179.4|2185.6|2179.6|2185.6|2179.6|2185.4|2179.4|2
1622093920000|2021-05-27 05:38:40|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|2185.4|2179.4|4
1622093930000|2021-05-27 05:38:50|2185.6|2179.6|2185.1|2179.1|2185.6|2179.6|2185.1|2179.1|4
1622093950000|2021-05-27 05:39:10|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1622093960000|2021-05-27 05:39:20|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1622093980000|2021-05-27 05:39:40|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1622094040000|2021-05-27 05:40:40|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|1
1622094120000|2021-05-27 05:42:00|2185|2179|2183.4|2177.4|2185|2179|2183.4|2177.4|4
1622094130000|2021-05-27 05:42:10|2183.5|2177.5|2183.8|2177.8|2183.8|2177.8|2183.5|2177.5|3
1622094140000|2021-05-27 05:42:20|2184.8|2178.8|2184.6|2178.6|2184.8|2178.8|2184.6|2178.6|2
1622094150000|2021-05-27 05:42:30|2185.1|2179.1|2185.5|2179.5|2185.5|2179.5|2185.1|2179.1|3
1622094190000|2021-05-27 05:43:10|2185.6|2179.6|2185.4|2179.4|2185.6|2179.6|2185.4|2179.4|2
1622094200000|2021-05-27 05:43:20|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1622094260000|2021-05-27 05:44:20|2186|2180|2185.6|2179.6|2186|2180|2185.6|2179.6|2
1622094270000|2021-05-27 05:44:30|2185.4|2179.4|2184.6|2178.6|2185.4|2179.4|2184.6|2178.6|2
1622094280000|2021-05-27 05:44:40|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2184.5|2178.5|5
1622094420000|2021-05-27 05:47:00|2185.1|2179.1|2185.6|2179.6|2185.6|2179.6|2185.1|2179.1|3
1622094430000|2021-05-27 05:47:10|2185.9|2179.9|2186.9|2180.9|2186.9|2180.9|2185.9|2179.9|4
1622094440000|2021-05-27 05:47:20|2187.1|2181.1|2187.1|2181.1|2187.3|2181.3|2187.1|2181.1|3
1622094450000|2021-05-27 05:47:30|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|1
1622094470000|2021-05-27 05:47:50|2187.6|2181.6|2187.9|2181.9|2187.9|2181.9|2187.6|2181.6|2
1622094480000|2021-05-27 05:48:00|2188.4|2182.4|2188.1|2182.1|2188.5|2182.5|2188.1|2182.1|3
1622094490000|2021-05-27 05:48:10|2188.5|2182.5|2188.1|2182.1|2188.5|2182.5|2188.1|2182.1|3
1622094510000|2021-05-27 05:48:30|2188|2182|2188|2182|2188|2182|2188|2182|1
1622094550000|2021-05-27 05:49:10|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|1
1622094570000|2021-05-27 05:49:30|2188|2182|2188|2182|2188|2182|2188|2182|1
1622094590000|2021-05-27 05:49:50|2187.9|2181.9|2188.1|2182.1|2188.1|2182.1|2187.9|2181.9|3
1622094620000|2021-05-27 05:50:20|2188|2182|2188.4|2182.4|2188.4|2182.4|2188|2182|2
1622094630000|2021-05-27 05:50:30|2188|2182|2188|2182|2188|2182|2188|2182|1
1622094690000|2021-05-27 05:51:30|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|1
1622094710000|2021-05-27 05:51:50|2187.9|2181.9|2186.4|2180.4|2187.9|2181.9|2186.1|2180.1|3
1622094720000|2021-05-27 05:52:00|2186.3|2180.3|2186.5|2180.5|2186.5|2180.5|2186.3|2180.3|3
1622094730000|2021-05-27 05:52:10|2186.9|2180.9|2186.4|2180.4|2186.9|2180.9|2186.4|2180.4|2
1622094740000|2021-05-27 05:52:20|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|1
1622094760000|2021-05-27 05:52:40|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|1
1622094800000|2021-05-27 05:53:20|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1622094810000|2021-05-27 05:53:30|2186.8|2180.8|2186.9|2180.9|2186.9|2180.9|2186.8|2180.8|2
1622094820000|2021-05-27 05:53:40|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|1
1622094840000|2021-05-27 05:54:00|2186.9|2180.9|2187.8|2181.8|2188.1|2182.1|2186.9|2180.9|5
1622094850000|2021-05-27 05:54:10|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|1
1622094900000|2021-05-27 05:55:00|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|1
1622094960000|2021-05-27 05:56:00|2188|2182|2188|2182|2188|2182|2188|2182|1
1622095000000|2021-05-27 05:56:40|2188.1|2182.1|2188|2182|2188.1|2182.1|2188|2182|2
1622095030000|2021-05-27 05:57:10|2188.1|2182.1|2187.9|2181.9|2188.1|2182.1|2187.9|2181.9|2
1622095080000|2021-05-27 05:58:00|2188|2182|2187.9|2181.9|2188.4|2182.4|2187.9|2181.9|6
1622095100000|2021-05-27 05:58:20|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|1
1622095110000|2021-05-27 05:58:30|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|1
1622095120000|2021-05-27 05:58:40|2188.9|2182.9|2189.6|2183.6|2189.9|2183.9|2188.9|2182.9|3
1622095150000|2021-05-27 05:59:10|2190.4|2184.4|2191.4|2185.4|2191.4|2185.4|2190.4|2184.4|4
1622095160000|2021-05-27 05:59:20|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|2191|2185|3
1622095190000|2021-05-27 05:59:50|2191|2185|2191|2185|2191|2185|2191|2185|1
1622095210000|2021-05-27 06:00:10|2191.3|2185.3|2191|2185|2191.3|2185.3|2191|2185|2
1622095220000|2021-05-27 06:00:20|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|1
1622095230000|2021-05-27 06:00:30|2191|2185|2191|2185|2191.3|2185.3|2191|2185|3
1622095240000|2021-05-27 06:00:40|2190.9|2184.9|2191|2185|2191|2185|2190.9|2184.9|2
1622095250000|2021-05-27 06:00:50|2190.8|2184.8|2190.4|2184.4|2190.8|2184.8|2190.4|2184.4|2
1622095280000|2021-05-27 06:01:20|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1622095330000|2021-05-27 06:02:10|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2190.1|2184.1|3
1622095360000|2021-05-27 06:02:40|2190.3|2184.3|2188.4|2182.4|2190.3|2184.3|2188.3|2182.3|5
1622095390000|2021-05-27 06:03:10|2187.6|2181.6|2187.6|2181.6|2188.1|2182.1|2187.6|2181.6|5
1622095410000|2021-05-27 06:03:30|2187.9|2181.9|2187.5|2181.5|2188|2182|2187.5|2181.5|7
1622095440000|2021-05-27 06:04:00|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|1
1622095450000|2021-05-27 06:04:10|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|2187.6|2181.6|3
1622095460000|2021-05-27 06:04:20|2187.8|2181.8|2187.4|2181.4|2187.8|2181.8|2187.4|2181.4|3
1622095480000|2021-05-27 06:04:40|2187.1|2181.1|2186.9|2180.9|2187.1|2181.1|2186.9|2180.9|2
1622095490000|2021-05-27 06:04:50|2186.6|2180.6|2185.8|2179.8|2186.6|2180.6|2185.8|2179.8|3
1622095500000|2021-05-27 06:05:00|2185.4|2179.4|2185.8|2179.8|2185.8|2179.8|2185.4|2179.4|2
1622095510000|2021-05-27 06:05:10|2185.9|2179.9|2186.9|2180.9|2186.9|2180.9|2185.9|2179.9|4
1622095530000|2021-05-27 06:05:30|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|1
1622095560000|2021-05-27 06:06:00|2187.4|2181.4|2188.1|2182.1|2188.1|2182.1|2187.4|2181.4|3
1622095570000|2021-05-27 06:06:10|2189.1|2183.1|2189.8|2183.8|2189.8|2183.8|2189.1|2183.1|6
1622095610000|2021-05-27 06:06:50|2189.5|2183.5|2188.4|2182.4|2189.5|2183.5|2188.4|2182.4|2
1622095620000|2021-05-27 06:07:00|2188.9|2182.9|2188.4|2182.4|2188.9|2182.9|2188.4|2182.4|2
1622095660000|2021-05-27 06:07:40|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|1
1622095670000|2021-05-27 06:07:50|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1622095730000|2021-05-27 06:08:50|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|1
1622095750000|2021-05-27 06:09:10|2189|2183|2189|2183|2189|2183|2189|2183|1
1622095760000|2021-05-27 06:09:20|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|1
1622095810000|2021-05-27 06:10:10|2190.1|2184.1|2190.5|2184.5|2190.5|2184.5|2190.1|2184.1|3
1622095820000|2021-05-27 06:10:20|2190.4|2184.4|2190.6|2184.6|2190.6|2184.6|2190.4|2184.4|3
1622095840000|2021-05-27 06:10:40|2190.5|2184.5|2188.9|2182.9|2190.6|2184.6|2188.9|2182.9|4
1622095920000|2021-05-27 06:12:00|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|1
1622095930000|2021-05-27 06:12:10|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|1
1622095950000|2021-05-27 06:12:30|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|1
1622095960000|2021-05-27 06:12:40|2187.1|2181.1|2187.4|2181.4|2187.4|2181.4|2186.8|2180.8|4
1622096010000|2021-05-27 06:13:30|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|1
1622096030000|2021-05-27 06:13:50|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|1
1622096040000|2021-05-27 06:14:00|2187.6|2181.6|2188.4|2182.4|2188.6|2182.6|2187.6|2181.6|3
1622096280000|2021-05-27 06:18:00|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|1
1622096370000|2021-05-27 06:19:30|2188.9|2182.9|2189|2183|2189|2183|2188.9|2182.9|2
1622096380000|2021-05-27 06:19:40|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|1
1622096430000|2021-05-27 06:20:30|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1622096450000|2021-05-27 06:20:50|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|1
1622096470000|2021-05-27 06:21:10|2189.6|2183.6|2190.9|2184.9|2190.9|2184.9|2189.6|2183.6|2
1622096480000|2021-05-27 06:21:20|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1622096490000|2021-05-27 06:21:30|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|1
1622096550000|2021-05-27 06:22:30|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|1
1622096560000|2021-05-27 06:22:40|2190.3|2184.3|2190.1|2184.1|2190.3|2184.3|2190.1|2184.1|2
1622096570000|2021-05-27 06:22:50|2189.9|2183.9|2189.6|2183.6|2189.9|2183.9|2189.6|2183.6|2
1622096610000|2021-05-27 06:23:30|2189.4|2183.4|2188.1|2182.1|2189.4|2183.4|2187.9|2181.9|3
1622096620000|2021-05-27 06:23:40|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|1
1622096630000|2021-05-27 06:23:50|2188.1|2182.1|2187.9|2181.9|2188.1|2182.1|2187.9|2181.9|2
1622096640000|2021-05-27 06:24:00|2188|2182|2188|2182|2188|2182|2188|2182|1
1622096670000|2021-05-27 06:24:30|2188.1|2182.1|2187.4|2181.4|2188.1|2182.1|2187.4|2181.4|2
1622096680000|2021-05-27 06:24:40|2187.1|2181.1|2186.4|2180.4|2187.1|2181.1|2186.4|2180.4|3
1622096720000|2021-05-27 06:25:20|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1622096740000|2021-05-27 06:25:40|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1622096750000|2021-05-27 06:25:50|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1622096820000|2021-05-27 06:27:00|2187|2181|2188|2182|2188|2182|2186.8|2180.8|4
1622096840000|2021-05-27 06:27:20|2188.4|2182.4|2188.9|2182.9|2188.9|2182.9|2188.4|2182.4|5
1622096850000|2021-05-27 06:27:30|2188.6|2182.6|2189.4|2183.4|2189.4|2183.4|2188.6|2182.6|4
1622096860000|2021-05-27 06:27:40|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|1
1622096870000|2021-05-27 06:27:50|2190.1|2184.1|2190.1|2184.1|2190.9|2184.9|2190.1|2184.1|3
1622096880000|2021-05-27 06:28:00|2191.3|2185.3|2190.6|2184.6|2191.3|2185.3|2190.1|2184.1|3
1622096890000|2021-05-27 06:28:10|2191.1|2185.1|2190.9|2184.9|2191.6|2185.6|2190.9|2184.9|3
1622096900000|2021-05-27 06:28:20|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|1
1622096910000|2021-05-27 06:28:30|2192.4|2186.4|2192.3|2186.3|2192.4|2186.4|2191.9|2185.9|4
1622096920000|2021-05-27 06:28:40|2192.5|2186.5|2192.1|2186.1|2192.5|2186.5|2192.1|2186.1|6
1622096930000|2021-05-27 06:28:50|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|1
1622096940000|2021-05-27 06:29:00|2192.4|2186.4|2191.9|2185.9|2192.4|2186.4|2191.9|2185.9|2
1622097010000|2021-05-27 06:30:10|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|1
1622097030000|2021-05-27 06:30:30|2192.5|2186.5|2193.5|2187.5|2193.5|2187.5|2192.5|2186.5|2
1622097040000|2021-05-27 06:30:40|2193.8|2187.8|2194|2188|2194.1|2188.1|2193.8|2187.8|5
1622097050000|2021-05-27 06:30:50|2194.1|2188.1|2194|2188|2194.6|2188.6|2193.5|2187.5|6
1622097060000|2021-05-27 06:31:00|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|1
1622097070000|2021-05-27 06:31:10|2194.1|2188.1|2193.6|2187.6|2194.1|2188.1|2193.6|2187.6|2
1622097090000|2021-05-27 06:31:30|2193.5|2187.5|2193.5|2187.5|2193.5|2187.5|2193.5|2187.5|1
1622097100000|2021-05-27 06:31:40|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|1
1622097110000|2021-05-27 06:31:50|2193.1|2187.1|2192.9|2186.9|2193.1|2187.1|2192.9|2186.9|2
1622097140000|2021-05-27 06:32:20|2192|2186|2191.6|2185.6|2192|2186|2191.6|2185.6|2
1622097160000|2021-05-27 06:32:40|2191.9|2185.9|2192|2186|2192|2186|2191.9|2185.9|2
1622097170000|2021-05-27 06:32:50|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1622097190000|2021-05-27 06:33:10|2192.9|2186.9|2192.9|2186.9|2194.1|2188.1|2192.9|2186.9|5
1622097200000|2021-05-27 06:33:20|2194.3|2188.3|2194|2188|2194.4|2188.4|2192.1|2186.1|12
1622073720000|2021-05-27 00:02:00|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|1
1622073960000|2021-05-27 00:06:00|2194.5|2188.5|2195.1|2189.1|2195.1|2189.1|2194.5|2188.5|2
1622073970000|2021-05-27 00:06:10|2195.3|2189.3|2195.5|2189.5|2195.5|2189.5|2195.3|2189.3|2
1622073980000|2021-05-27 00:06:20|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|1
1622074010000|2021-05-27 00:06:50|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|1
1622074020000|2021-05-27 00:07:00|2196.6|2190.6|2196.9|2190.9|2196.9|2190.9|2196.6|2190.6|2
1622074110000|2021-05-27 00:08:30|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|1
1622074190000|2021-05-27 00:09:50|2196.4|2190.4|2195.8|2189.8|2196.4|2190.4|2195.8|2189.8|3
1622074990000|2021-05-27 00:23:10|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|1
1622075110000|2021-05-27 00:25:10|2194.4|2188.4|2194|2188|2194.4|2188.4|2194|2188|3
1622075130000|2021-05-27 00:25:30|2193.9|2187.9|2194.5|2188.5|2194.5|2188.5|2193.6|2187.6|5
1622075140000|2021-05-27 00:25:40|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|1
1622075150000|2021-05-27 00:25:50|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|1
1622075400000|2021-05-27 00:30:00|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|1
1622075710000|2021-05-27 00:35:10|2195.1|2189.1|2194.1|2188.1|2195.1|2189.1|2194.1|2188.1|2
1622075720000|2021-05-27 00:35:20|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|1
1622075750000|2021-05-27 00:35:50|2192.6|2186.6|2190.8|2184.8|2192.6|2186.6|2190.5|2184.5|4
1622075760000|2021-05-27 00:36:00|2191|2185|2191|2185|2191|2185|2191|2185|1
1622075770000|2021-05-27 00:36:10|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1622075780000|2021-05-27 00:36:20|2191|2185|2191|2185|2191|2185|2191|2185|1
1622075800000|2021-05-27 00:36:40|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|1
1622075960000|2021-05-27 00:39:20|2191|2185|2191|2185|2191|2185|2191|2185|1
1622075970000|2021-05-27 00:39:30|2190.9|2184.9|2189.6|2183.6|2190.9|2184.9|2189.6|2183.6|3
1622075990000|2021-05-27 00:39:50|2189.9|2183.9|2190.3|2184.3|2190.3|2184.3|2189.9|2183.9|2
1622076000000|2021-05-27 00:40:00|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|2189.4|2183.4|4
1622076010000|2021-05-27 00:40:10|2189.6|2183.6|2190|2184|2190|2184|2189.6|2183.6|2
1622076670000|2021-05-27 00:51:10|2189.9|2183.9|2190|2184|2190|2184|2189.9|2183.9|2
1622076710000|2021-05-27 00:51:50|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|1
1622077050000|2021-05-27 00:57:30|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|1
1622077200000|2021-05-27 01:00:00|2189.4|2183.4|2183.9|2177.9|2189.4|2183.4|2183.9|2177.9|14
1622077230000|2021-05-27 01:00:30|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|1
1622077240000|2021-05-27 01:00:40|2183.4|2177.4|2183.1|2177.1|2183.4|2177.4|2183.1|2177.1|2
1622077260000|2021-05-27 01:01:00|2182.9|2176.9|2181.9|2175.9|2182.9|2176.9|2181.9|2175.9|3
1622077270000|2021-05-27 01:01:10|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|1
1622077300000|2021-05-27 01:01:40|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|1
1622077310000|2021-05-27 01:01:50|2181.6|2175.6|2181.9|2175.9|2181.9|2175.9|2181.6|2175.6|2
1622077350000|2021-05-27 01:02:30|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1622077410000|2021-05-27 01:03:30|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|1
1622077420000|2021-05-27 01:03:40|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|1
1622077500000|2021-05-27 01:05:00|2181.6|2175.6|2181.4|2175.4|2181.6|2175.6|2181.4|2175.4|2
1622077960000|2021-05-27 01:12:40|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1622078090000|2021-05-27 01:14:50|2179.6|2173.6|2176.8|2170.8|2179.6|2173.6|2176.4|2170.4|7
1622078100000|2021-05-27 01:15:00|2176.9|2170.9|2176.9|2170.9|2177.1|2171.1|2176.9|2170.9|3
1622078110000|2021-05-27 01:15:10|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|2176.9|2170.9|3
1622078150000|2021-05-27 01:15:50|2176.9|2170.9|2176.9|2170.9|2177.1|2171.1|2176.9|2170.9|3
1622078200000|2021-05-27 01:16:40|2176|2170|2175.6|2169.6|2176|2170|2174.3|2168.3|4
1622078210000|2021-05-27 01:16:50|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|1
1622078230000|2021-05-27 01:17:10|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1622078250000|2021-05-27 01:17:30|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|1
1622078270000|2021-05-27 01:17:50|2175.6|2169.6|2175.9|2169.9|2175.9|2169.9|2175.6|2169.6|2
1622078280000|2021-05-27 01:18:00|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1622078300000|2021-05-27 01:18:20|2175.9|2169.9|2176.4|2170.4|2176.4|2170.4|2175.9|2169.9|2
1622078310000|2021-05-27 01:18:30|2175.9|2169.9|2176.4|2170.4|2176.4|2170.4|2175.9|2169.9|2
1622078320000|2021-05-27 01:18:40|2175.9|2169.9|2176.1|2170.1|2176.4|2170.4|2175.9|2169.9|4
1622078330000|2021-05-27 01:18:50|2176.4|2170.4|2177.9|2171.9|2177.9|2171.9|2176.4|2170.4|3
1622078340000|2021-05-27 01:19:00|2177.8|2171.8|2177.9|2171.9|2177.9|2171.9|2177.6|2171.6|3
1622078400000|2021-05-27 01:20:00|2178|2172|2178|2172|2178|2172|2178|2172|1
1622078450000|2021-05-27 01:20:50|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|1
1622078900000|2021-05-27 01:28:20|2177.6|2171.6|2175.6|2169.6|2177.6|2171.6|2174.5|2168.5|5
1622078910000|2021-05-27 01:28:30|2174.6|2168.6|2175.5|2169.5|2175.5|2169.5|2174.6|2168.6|2
1622078950000|2021-05-27 01:29:10|2175.8|2169.8|2175.6|2169.6|2175.8|2169.8|2175.6|2169.6|2
1622078960000|2021-05-27 01:29:20|2175.8|2169.8|2176.4|2170.4|2176.4|2170.4|2175.8|2169.8|3
1622078980000|2021-05-27 01:29:40|2176.1|2170.1|2175.8|2169.8|2176.1|2170.1|2175.8|2169.8|6
1622078990000|2021-05-27 01:29:50|2175.1|2169.1|2174.4|2168.4|2175.1|2169.1|2174.4|2168.4|2
1622079000000|2021-05-27 01:30:00|2175.1|2169.1|2176.9|2170.9|2177.4|2171.4|2175.1|2169.1|9
1622079010000|2021-05-27 01:30:10|2177.1|2171.1|2177.1|2171.1|2177.4|2171.4|2177.1|2171.1|5
1622079020000|2021-05-27 01:30:20|2177.4|2171.4|2177.4|2171.4|2177.6|2171.6|2177.1|2171.1|6
1622079080000|2021-05-27 01:31:20|2177.6|2171.6|2177.8|2171.8|2177.8|2171.8|2177.4|2171.4|3
1622079140000|2021-05-27 01:32:20|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|1
1622079170000|2021-05-27 01:32:50|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|1
1622079340000|2021-05-27 01:35:40|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|1
1622079410000|2021-05-27 01:36:50|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|1
1622079490000|2021-05-27 01:38:10|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|1
1622079530000|2021-05-27 01:38:50|2177.3|2171.3|2177.4|2171.4|2177.4|2171.4|2177.3|2171.3|2
1622079560000|2021-05-27 01:39:20|2176.9|2170.9|2177.4|2171.4|2177.4|2171.4|2176.9|2170.9|2
1622079570000|2021-05-27 01:39:30|2176.9|2170.9|2177|2171|2177.1|2171.1|2176.3|2170.3|15
1622079580000|2021-05-27 01:39:40|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|1
1622079620000|2021-05-27 01:40:20|2176.6|2170.6|2175.8|2169.8|2176.6|2170.6|2175.6|2169.6|3
1622079630000|2021-05-27 01:40:30|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1622079680000|2021-05-27 01:41:20|2175.1|2169.1|2173.8|2167.8|2175.1|2169.1|2173.5|2167.5|4
1622079690000|2021-05-27 01:41:30|2173.6|2167.6|2173.5|2167.5|2173.6|2167.6|2173.5|2167.5|2
1622079700000|2021-05-27 01:41:40|2173.8|2167.8|2173.9|2167.9|2173.9|2167.9|2173.8|2167.8|2
1622079710000|2021-05-27 01:41:50|2174.1|2168.1|2174.9|2168.9|2174.9|2168.9|2174.1|2168.1|3
1622079720000|2021-05-27 01:42:00|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1622079740000|2021-05-27 01:42:20|2174.4|2168.4|2174|2168|2174.4|2168.4|2173.6|2167.6|10
1622079750000|2021-05-27 01:42:30|2173.9|2167.9|2173.8|2167.8|2174.1|2168.1|2173.8|2167.8|6
1622079760000|2021-05-27 01:42:40|2174|2168|2174.1|2168.1|2174.1|2168.1|2173.5|2167.5|5
1622079770000|2021-05-27 01:42:50|2173.8|2167.8|2174.1|2168.1|2174.1|2168.1|2173.8|2167.8|3
1622079780000|2021-05-27 01:43:00|2173.9|2167.9|2174.1|2168.1|2174.4|2168.4|2173.8|2167.8|6
1622079790000|2021-05-27 01:43:10|2173.9|2167.9|2174.1|2168.1|2174.4|2168.4|2173.9|2167.9|8
1622079800000|2021-05-27 01:43:20|2173.9|2167.9|2174.1|2168.1|2174.1|2168.1|2173.9|2167.9|4
1622079810000|2021-05-27 01:43:30|2173.9|2167.9|2173.9|2167.9|2174.3|2168.3|2173.8|2167.8|8
1622079820000|2021-05-27 01:43:40|2174.4|2168.4|2174.1|2168.1|2174.4|2168.4|2173.9|2167.9|9
1622079830000|2021-05-27 01:43:50|2173.9|2167.9|2174.3|2168.3|2174.3|2168.3|2173.9|2167.9|2
1622079870000|2021-05-27 01:44:30|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1622079950000|2021-05-27 01:45:50|2174.4|2168.4|2174.1|2168.1|2174.4|2168.4|2174|2168|5
1622079960000|2021-05-27 01:46:00|2173.9|2167.9|2174.4|2168.4|2174.4|2168.4|2173.9|2167.9|3
1622079970000|2021-05-27 01:46:10|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2173.9|2167.9|4
1622080000000|2021-05-27 01:46:40|2173.4|2167.4|2174.4|2168.4|2174.5|2168.5|2173.4|2167.4|5
1622080190000|2021-05-27 01:49:50|2174.5|2168.5|2173.4|2167.4|2174.5|2168.5|2173.4|2167.4|5
1622080200000|2021-05-27 01:50:00|2173.8|2167.8|2173.6|2167.6|2174.1|2168.1|2173.3|2167.3|10
1622080210000|2021-05-27 01:50:10|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1622080230000|2021-05-27 01:50:30|2173.8|2167.8|2173.4|2167.4|2173.8|2167.8|2173.4|2167.4|2
1622080260000|2021-05-27 01:51:00|2174.1|2168.1|2174.4|2168.4|2174.4|2168.4|2173.8|2167.8|4
1622080270000|2021-05-27 01:51:10|2173.9|2167.9|2173.5|2167.5|2173.9|2167.9|2173.4|2167.4|9
1622080300000|2021-05-27 01:51:40|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|1
1622080310000|2021-05-27 01:51:50|2174.4|2168.4|2173.4|2167.4|2174.4|2168.4|2173.4|2167.4|3
1622080360000|2021-05-27 01:52:40|2173.5|2167.5|2173.5|2167.5|2173.5|2167.5|2173.5|2167.5|1
1622080420000|2021-05-27 01:53:40|2173.4|2167.4|2172.1|2166.1|2173.4|2167.4|2172.1|2166.1|3
1622080440000|2021-05-27 01:54:00|2172|2166|2172|2166|2172|2166|2172|2166|1
1622080460000|2021-05-27 01:54:20|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|1
1622080480000|2021-05-27 01:54:40|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|1
1622080490000|2021-05-27 01:54:50|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|2172.3|2166.3|4
1622080500000|2021-05-27 01:55:00|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|1
1622080510000|2021-05-27 01:55:10|2172.5|2166.5|2173.3|2167.3|2173.3|2167.3|2172.3|2166.3|3
1622080530000|2021-05-27 01:55:30|2172.5|2166.5|2175.4|2169.4|2175.4|2169.4|2172.5|2166.5|4
1622080540000|2021-05-27 01:55:40|2175.3|2169.3|2174.9|2168.9|2175.3|2169.3|2174.9|2168.9|2
1622080630000|2021-05-27 01:57:10|2174.4|2168.4|2174.3|2168.3|2174.4|2168.4|2174.1|2168.1|3
1622080640000|2021-05-27 01:57:20|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|1
1622080660000|2021-05-27 01:57:40|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|1
1622080690000|2021-05-27 01:58:10|2174.4|2168.4|2174.4|2168.4|2174.5|2168.5|2174.1|2168.1|5
1622080700000|2021-05-27 01:58:20|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|1
1622080710000|2021-05-27 01:58:30|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2174.9|2168.9|3
1622080720000|2021-05-27 01:58:40|2176.5|2170.5|2178.1|2172.1|2178.1|2172.1|2176.5|2170.5|2
1622080730000|2021-05-27 01:58:50|2178.3|2172.3|2178.4|2172.4|2178.6|2172.6|2178.3|2172.3|5
1622080800000|2021-05-27 02:00:00|2177.9|2171.9|2177.4|2171.4|2177.9|2171.9|2177|2171|7
1622080810000|2021-05-27 02:00:10|2177.1|2171.1|2177.3|2171.3|2177.3|2171.3|2177.1|2171.1|4
1622080860000|2021-05-27 02:01:00|2176.6|2170.6|2176.4|2170.4|2176.6|2170.6|2176.4|2170.4|2
1622080870000|2021-05-27 02:01:10|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1622080960000|2021-05-27 02:02:40|2176.4|2170.4|2173.4|2167.4|2176.4|2170.4|2173.4|2167.4|2
1622080970000|2021-05-27 02:02:50|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|1
1622080980000|2021-05-27 02:03:00|2172.6|2166.6|2171.6|2165.6|2172.6|2166.6|2171.6|2165.6|2
1622080990000|2021-05-27 02:03:10|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1622081000000|2021-05-27 02:03:20|2171.6|2165.6|2171.8|2165.8|2171.8|2165.8|2171.4|2165.4|4
1622081010000|2021-05-27 02:03:30|2171.6|2165.6|2171.4|2165.4|2171.6|2165.6|2171.4|2165.4|2
1622081030000|2021-05-27 02:03:50|2171.3|2165.3|2171.1|2165.1|2171.3|2165.3|2171.1|2165.1|2
1622081050000|2021-05-27 02:04:10|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1622081080000|2021-05-27 02:04:40|2171.5|2165.5|2171.6|2165.6|2172.1|2166.1|2171.5|2165.5|6
1622081100000|2021-05-27 02:05:00|2172.4|2166.4|2173.1|2167.1|2173.1|2167.1|2172.4|2166.4|2
1622081120000|2021-05-27 02:05:20|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|1
1622081140000|2021-05-27 02:05:40|2173.3|2167.3|2172.9|2166.9|2173.3|2167.3|2172.9|2166.9|3
1622081160000|2021-05-27 02:06:00|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|1
1622081190000|2021-05-27 02:06:30|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|1
1622081250000|2021-05-27 02:07:30|2172.6|2166.6|2170.5|2164.5|2172.6|2166.6|2170.5|2164.5|5
1622081260000|2021-05-27 02:07:40|2170.8|2164.8|2170.9|2164.9|2170.9|2164.9|2170.8|2164.8|2
1622081270000|2021-05-27 02:07:50|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1622081280000|2021-05-27 02:08:00|2170.9|2164.9|2170.9|2164.9|2171.3|2165.3|2170.9|2164.9|4
1622081290000|2021-05-27 02:08:10|2170.6|2164.6|2170.5|2164.5|2170.8|2164.8|2170.4|2164.4|4
1622081310000|2021-05-27 02:08:30|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|2170.1|2164.1|4
1622081320000|2021-05-27 02:08:40|2170.1|2164.1|2170.1|2164.1|2170.4|2164.4|2170.1|2164.1|3
1622081330000|2021-05-27 02:08:50|2170.4|2164.4|2170.1|2164.1|2170.4|2164.4|2170.1|2164.1|2
1622081360000|2021-05-27 02:09:20|2169.9|2163.9|2170|2164|2170|2164|2169.9|2163.9|2
1622081370000|2021-05-27 02:09:30|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|1
1622081440000|2021-05-27 02:10:40|2170|2164|2170|2164|2170|2164|2170|2164|1
1622081470000|2021-05-27 02:11:10|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|1
1622081520000|2021-05-27 02:12:00|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|1
1622081530000|2021-05-27 02:12:10|2171.4|2165.4|2171.1|2165.1|2171.4|2165.4|2171.1|2165.1|3
1622081620000|2021-05-27 02:13:40|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|1
1622081630000|2021-05-27 02:13:50|2171.4|2165.4|2172.9|2166.9|2173.1|2167.1|2171.4|2165.4|3
1622081640000|2021-05-27 02:14:00|2172.8|2166.8|2172.4|2166.4|2172.8|2166.8|2171.6|2165.6|7
1622081650000|2021-05-27 02:14:10|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|2172.4|2166.4|3
1622081660000|2021-05-27 02:14:20|2172.4|2166.4|2172.4|2166.4|2172.6|2166.6|2171.9|2165.9|6
1622081670000|2021-05-27 02:14:30|2172.1|2166.1|2172.4|2166.4|2172.6|2166.6|2171.6|2165.6|9
1622081680000|2021-05-27 02:14:40|2172.1|2166.1|2172.9|2166.9|2172.9|2166.9|2172.1|2166.1|6
1622081690000|2021-05-27 02:14:50|2172.6|2166.6|2172.4|2166.4|2172.6|2166.6|2171.6|2165.6|11
1622081700000|2021-05-27 02:15:00|2172.1|2166.1|2171.4|2165.4|2172.6|2166.6|2171.4|2165.4|7
1622082600000|2021-05-27 02:30:00|2171.6|2165.6|2171.4|2165.4|2171.6|2165.6|2171.4|2165.4|2
1622082630000|2021-05-27 02:30:30|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|1
1622082640000|2021-05-27 02:30:40|2171.4|2165.4|2171.8|2165.8|2171.8|2165.8|2171.4|2165.4|2
1622082650000|2021-05-27 02:30:50|2171.4|2165.4|2171.6|2165.6|2171.6|2165.6|2171.4|2165.4|2
1622082670000|2021-05-27 02:31:10|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1622082840000|2021-05-27 02:34:00|2171.6|2165.6|2171.5|2165.5|2171.6|2165.6|2171.4|2165.4|5
1622082860000|2021-05-27 02:34:20|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|2171.5|2165.5|3
1622082870000|2021-05-27 02:34:30|2171.5|2165.5|2171.5|2165.5|2171.8|2165.8|2171.5|2165.5|3
1622082890000|2021-05-27 02:34:50|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1622082900000|2021-05-27 02:35:00|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|1
1622082910000|2021-05-27 02:35:10|2172|2166|2172|2166|2172|2166|2171.8|2165.8|5
1622082920000|2021-05-27 02:35:20|2171.9|2165.9|2172|2166|2172|2166|2171.9|2165.9|2
1622082930000|2021-05-27 02:35:30|2171.8|2165.8|2172|2166|2172|2166|2171.8|2165.8|2
1622082940000|2021-05-27 02:35:40|2171.8|2165.8|2171.9|2165.9|2171.9|2165.9|2171.1|2165.1|4
1622082960000|2021-05-27 02:36:00|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1622082980000|2021-05-27 02:36:20|2172.4|2166.4|2173.1|2167.1|2173.1|2167.1|2172.4|2166.4|2
1622083000000|2021-05-27 02:36:40|2173.4|2167.4|2173.1|2167.1|2173.4|2167.4|2173.1|2167.1|2
1622083060000|2021-05-27 02:37:40|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|1
1622083070000|2021-05-27 02:37:50|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|1
1622083090000|2021-05-27 02:38:10|2173.1|2167.1|2173.4|2167.4|2173.4|2167.4|2173.1|2167.1|3
1622083110000|2021-05-27 02:38:30|2173.1|2167.1|2173.4|2167.4|2173.4|2167.4|2173.1|2167.1|2
1622083130000|2021-05-27 02:38:50|2173.6|2167.6|2174.6|2168.6|2174.6|2168.6|2173.6|2167.6|6
1622083150000|2021-05-27 02:39:10|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|1
1622083160000|2021-05-27 02:39:20|2175.4|2169.4|2175.9|2169.9|2176.4|2170.4|2175.4|2169.4|4
1622083170000|2021-05-27 02:39:30|2175.6|2169.6|2175.6|2169.6|2175.9|2169.9|2175.6|2169.6|3
1622083200000|2021-05-27 02:40:00|2175.9|2169.9|2175.6|2169.6|2175.9|2169.9|2175.6|2169.6|2
1622083210000|2021-05-27 02:40:10|2175.9|2169.9|2176.4|2170.4|2176.4|2170.4|2175.9|2169.9|2
1622083220000|2021-05-27 02:40:20|2176.6|2170.6|2176.5|2170.5|2176.6|2170.6|2176.3|2170.3|4
1622083230000|2021-05-27 02:40:30|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1622083250000|2021-05-27 02:40:50|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|1
1622083280000|2021-05-27 02:41:20|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|1
1622083300000|2021-05-27 02:41:40|2177.3|2171.3|2177.1|2171.1|2177.3|2171.3|2177.1|2171.1|2
1622083310000|2021-05-27 02:41:50|2177.3|2171.3|2178.6|2172.6|2179.1|2173.1|2177.3|2171.3|8
1622083320000|2021-05-27 02:42:00|2178.5|2172.5|2178.6|2172.6|2178.6|2172.6|2178.1|2172.1|6
1622083330000|2021-05-27 02:42:10|2178.5|2172.5|2178.6|2172.6|2178.6|2172.6|2178.1|2172.1|7
1622083340000|2021-05-27 02:42:20|2178.4|2172.4|2178.1|2172.1|2178.5|2172.5|2178.1|2172.1|6
1622083400000|2021-05-27 02:43:20|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|1
1622083430000|2021-05-27 02:43:50|2178.6|2172.6|2179.5|2173.5|2179.5|2173.5|2178|2172|11
1622083440000|2021-05-27 02:44:00|2179.4|2173.4|2179.6|2173.6|2179.6|2173.6|2179.4|2173.4|2
1622083460000|2021-05-27 02:44:20|2179.9|2173.9|2179.5|2173.5|2180|2174|2179.5|2173.5|4
1622083490000|2021-05-27 02:44:50|2179.9|2173.9|2180.4|2174.4|2180.9|2174.9|2179.9|2173.9|6
1622083500000|2021-05-27 02:45:00|2180.6|2174.6|2180.9|2174.9|2181|2175|2180.4|2174.4|8
1622083510000|2021-05-27 02:45:10|2181|2175|2180.5|2174.5|2181|2175|2180.5|2174.5|4
1622083520000|2021-05-27 02:45:20|2180.3|2174.3|2180.3|2174.3|2180.4|2174.4|2180.3|2174.3|3
1622083530000|2021-05-27 02:45:30|2179.9|2173.9|2179.8|2173.8|2179.9|2173.9|2179.8|2173.8|4
1622083550000|2021-05-27 02:45:50|2180|2174|2180.1|2174.1|2180.1|2174.1|2180|2174|2
1622083560000|2021-05-27 02:46:00|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1622083570000|2021-05-27 02:46:10|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1622083590000|2021-05-27 02:46:30|2180.8|2174.8|2180.6|2174.6|2180.8|2174.8|2180.4|2174.4|5
1622083610000|2021-05-27 02:46:50|2181.6|2175.6|2181.4|2175.4|2181.6|2175.6|2181.4|2175.4|3
1622083620000|2021-05-27 02:47:00|2181.1|2175.1|2180.9|2174.9|2181.1|2175.1|2180.9|2174.9|2
1622083650000|2021-05-27 02:47:30|2181.1|2175.1|2181.6|2175.6|2181.6|2175.6|2181|2175|3
1622083690000|2021-05-27 02:48:10|2182|2176|2181.1|2175.1|2182|2176|2180.4|2174.4|5
1622083720000|2021-05-27 02:48:40|2181|2175|2181|2175|2181|2175|2181|2175|1
1622083740000|2021-05-27 02:49:00|2181.1|2175.1|2181.4|2175.4|2181.5|2175.5|2181.1|2175.1|4
1622083750000|2021-05-27 02:49:10|2181.5|2175.5|2181.4|2175.4|2181.5|2175.5|2181.4|2175.4|4
1622083760000|2021-05-27 02:49:20|2181.1|2175.1|2180.9|2174.9|2181.1|2175.1|2180.9|2174.9|2
1622083820000|2021-05-27 02:50:20|2180.6|2174.6|2181.4|2175.4|2181.4|2175.4|2180.4|2174.4|5
1622083840000|2021-05-27 02:50:40|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2180.5|2174.5|6
1622083870000|2021-05-27 02:51:10|2181|2175|2180.8|2174.8|2181|2175|2180.4|2174.4|11
1622083880000|2021-05-27 02:51:20|2180.5|2174.5|2180.5|2174.5|2181.1|2175.1|2180.4|2174.4|11
1622083890000|2021-05-27 02:51:30|2180.8|2174.8|2180.4|2174.4|2181.1|2175.1|2180.4|2174.4|19
1622083900000|2021-05-27 02:51:40|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|2180.4|2174.4|5
1622083980000|2021-05-27 02:53:00|2180.8|2174.8|2180.9|2174.9|2181.1|2175.1|2180.8|2174.8|4
1622083990000|2021-05-27 02:53:10|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|1
1622084100000|2021-05-27 02:55:00|2180.9|2174.9|2183.1|2177.1|2183.1|2177.1|2180.9|2174.9|4
1622084480000|2021-05-27 03:01:20|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|1
1622084530000|2021-05-27 03:02:10|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1622084600000|2021-05-27 03:03:20|2183.4|2177.4|2183.5|2177.5|2183.5|2177.5|2183.4|2177.4|2
1622084610000|2021-05-27 03:03:30|2183.3|2177.3|2183.1|2177.1|2183.3|2177.3|2183.1|2177.1|2
1622084620000|2021-05-27 03:03:40|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1622084630000|2021-05-27 03:03:50|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|1
1622084640000|2021-05-27 03:04:00|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|1
1622084650000|2021-05-27 03:04:10|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1622084660000|2021-05-27 03:04:20|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1622084690000|2021-05-27 03:04:50|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1622084710000|2021-05-27 03:05:10|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1622085170000|2021-05-27 03:12:50|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|1
1622085370000|2021-05-27 03:16:10|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1622085420000|2021-05-27 03:17:00|2183.1|2177.1|2180.5|2174.5|2183.1|2177.1|2180.5|2174.5|4
1622085430000|2021-05-27 03:17:10|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1622085440000|2021-05-27 03:17:20|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1622085490000|2021-05-27 03:18:10|2181.4|2175.4|2181.1|2175.1|2181.4|2175.4|2181.1|2175.1|2
1622085500000|2021-05-27 03:18:20|2180.8|2174.8|2179.6|2173.6|2180.8|2174.8|2179.4|2173.4|4
1622085520000|2021-05-27 03:18:40|2179.4|2173.4|2177.8|2171.8|2179.4|2173.4|2177.8|2171.8|2
1622085540000|2021-05-27 03:19:00|2177.9|2171.9|2177.4|2171.4|2177.9|2171.9|2177|2171|6
1622085550000|2021-05-27 03:19:10|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|2176.9|2170.9|3
1622085560000|2021-05-27 03:19:20|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|1
1622085570000|2021-05-27 03:19:30|2178.4|2172.4|2177.3|2171.3|2178.4|2172.4|2177.3|2171.3|7
1622085580000|2021-05-27 03:19:40|2176.8|2170.8|2175.8|2169.8|2176.8|2170.8|2175.8|2169.8|4
1622085590000|2021-05-27 03:19:50|2177.1|2171.1|2176.5|2170.5|2177.1|2171.1|2175.8|2169.8|7
1622085600000|2021-05-27 03:20:00|2177.1|2171.1|2176.4|2170.4|2177.1|2171.1|2176.4|2170.4|2
1622085610000|2021-05-27 03:20:10|2177.1|2171.1|2175.8|2169.8|2177.1|2171.1|2175.5|2169.5|4
1622085620000|2021-05-27 03:20:20|2176.9|2170.9|2174.3|2168.3|2176.9|2170.9|2174.3|2168.3|4
1622085630000|2021-05-27 03:20:30|2173.5|2167.5|2174.3|2168.3|2174.3|2168.3|2173.3|2167.3|7
1622085650000|2021-05-27 03:20:50|2173.6|2167.6|2175.6|2169.6|2175.6|2169.6|2173.4|2167.4|6
1622085930000|2021-05-27 03:25:30|2176.1|2170.1|2176.4|2170.4|2176.4|2170.4|2176.1|2170.1|2
1622085940000|2021-05-27 03:25:40|2177.1|2171.1|2177.6|2171.6|2177.6|2171.6|2177.1|2171.1|2
1622085960000|2021-05-27 03:26:00|2177.4|2171.4|2177.1|2171.1|2177.4|2171.4|2177.1|2171.1|2
1622086100000|2021-05-27 03:28:20|2177.3|2171.3|2177.5|2171.5|2177.5|2171.5|2177.3|2171.3|2
1622086140000|2021-05-27 03:29:00|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|1
1622086330000|2021-05-27 03:32:10|2177.9|2171.9|2179|2173|2179.8|2173.8|2177.9|2171.9|8
1622086340000|2021-05-27 03:32:20|2179.1|2173.1|2178.6|2172.6|2179.4|2173.4|2178.6|2172.6|5
1622086350000|2021-05-27 03:32:30|2179|2173|2179.1|2173.1|2179.4|2173.4|2178.6|2172.6|4
1622086360000|2021-05-27 03:32:40|2179.4|2173.4|2179.1|2173.1|2179.4|2173.4|2178.9|2172.9|5
1622086370000|2021-05-27 03:32:50|2179.3|2173.3|2178.8|2172.8|2179.4|2173.4|2178.8|2172.8|4
1622086380000|2021-05-27 03:33:00|2179.1|2173.1|2179.1|2173.1|2179.4|2173.4|2179.1|2173.1|3
1622086390000|2021-05-27 03:33:10|2179.4|2173.4|2180.1|2174.1|2180.1|2174.1|2179.4|2173.4|2
1622086400000|2021-05-27 03:33:20|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|1
1622086480000|2021-05-27 03:34:40|2180.1|2174.1|2179.9|2173.9|2180.1|2174.1|2179.9|2173.9|2
1622087580000|2021-05-27 03:53:00|2179.6|2173.6|2178.1|2172.1|2179.6|2173.6|2178.1|2172.1|2
1622087610000|2021-05-27 03:53:30|2178.3|2172.3|2178.1|2172.1|2178.3|2172.3|2178.1|2172.1|2
1622087640000|2021-05-27 03:54:00|2178.3|2172.3|2178.4|2172.4|2178.4|2172.4|2178.3|2172.3|2
1622088150000|2021-05-27 04:02:30|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|1
1622088160000|2021-05-27 04:02:40|2178.9|2172.9|2178.4|2172.4|2178.9|2172.9|2178.4|2172.4|2
1622088170000|2021-05-27 04:02:50|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|1
1622088200000|2021-05-27 04:03:20|2179|2173|2179.4|2173.4|2179.4|2173.4|2179|2173|2
1622088260000|2021-05-27 04:04:20|2179.9|2173.9|2179.4|2173.4|2179.9|2173.9|2179.4|2173.4|2
1622088320000|2021-05-27 04:05:20|2179.9|2173.9|2178.9|2172.9|2179.9|2173.9|2178.6|2172.6|10
1622088330000|2021-05-27 04:05:30|2179.1|2173.1|2178.9|2172.9|2179.3|2173.3|2178.6|2172.6|6
1622088340000|2021-05-27 04:05:40|2179|2173|2178.6|2172.6|2179.1|2173.1|2178.6|2172.6|5
1622088350000|2021-05-27 04:05:50|2178.9|2172.9|2179.1|2173.1|2179.1|2173.1|2178.9|2172.9|2
1622088410000|2021-05-27 04:06:50|2179|2173|2179|2173|2179|2173|2179|2173|1
1622088610000|2021-05-27 04:10:10|2179.3|2173.3|2179.9|2173.9|2179.9|2173.9|2179.3|2173.3|4
1622088620000|2021-05-27 04:10:20|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1622088700000|2021-05-27 04:11:40|2179.9|2173.9|2180.1|2174.1|2180.1|2174.1|2179.9|2173.9|2
1622088800000|2021-05-27 04:13:20|2179.9|2173.9|2180.4|2174.4|2180.4|2174.4|2179.9|2173.9|3
1622088840000|2021-05-27 04:14:00|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1622088850000|2021-05-27 04:14:10|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1622088990000|2021-05-27 04:16:30|2179.9|2173.9|2180.4|2174.4|2180.4|2174.4|2179.9|2173.9|2
1622089010000|2021-05-27 04:16:50|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1622089060000|2021-05-27 04:17:40|2179.9|2173.9|2180.5|2174.5|2180.5|2174.5|2179.9|2173.9|2
1622089100000|2021-05-27 04:18:20|2179.9|2173.9|2180.1|2174.1|2180.1|2174.1|2179.9|2173.9|2
1622089390000|2021-05-27 04:23:10|2180.5|2174.5|2181.3|2175.3|2181.3|2175.3|2180.5|2174.5|2
1622089400000|2021-05-27 04:23:20|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1622089410000|2021-05-27 04:23:30|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1622089440000|2021-05-27 04:24:00|2181.5|2175.5|2182.6|2176.6|2182.6|2176.6|2181.5|2175.5|8
1622089450000|2021-05-27 04:24:10|2182.4|2176.4|2182.4|2176.4|2182.6|2176.6|2182.4|2176.4|3
1622090180000|2021-05-27 04:36:20|2182.6|2176.6|2183.1|2177.1|2183.3|2177.3|2182.6|2176.6|3
1622090540000|2021-05-27 04:42:20|2183|2177|2183|2177|2183|2177|2183|2177|1
1622091640000|2021-05-27 05:00:40|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|1
1622092110000|2021-05-27 05:08:30|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1622092120000|2021-05-27 05:08:40|2183.1|2177.1|2181.4|2175.4|2183.1|2177.1|2181.4|2175.4|8
1622092130000|2021-05-27 05:08:50|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|1
1622092760000|2021-05-27 05:19:20|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|1
1622092770000|2021-05-27 05:19:30|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1622092780000|2021-05-27 05:19:40|2181.4|2175.4|2180.6|2174.6|2181.4|2175.4|2180.6|2174.6|9
1622092790000|2021-05-27 05:19:50|2181|2175|2180.6|2174.6|2181|2175|2180.5|2174.5|4
1622092800000|2021-05-27 05:20:00|2180.9|2174.9|2180.6|2174.6|2180.9|2174.9|2180.6|2174.6|2
1622092810000|2021-05-27 05:20:10|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|1
1622092930000|2021-05-27 05:22:10|2180.5|2174.5|2180.3|2174.3|2180.5|2174.5|2180.3|2174.3|2
1622092980000|2021-05-27 05:23:00|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1622093400000|2021-05-27 05:30:00|2180.3|2174.3|2180.1|2174.1|2180.3|2174.3|2180.1|2174.1|2
1622093410000|2021-05-27 05:30:10|2180.4|2174.4|2182.4|2176.4|2184.1|2178.1|2180.4|2174.4|9
1622093430000|2021-05-27 05:30:30|2182.1|2176.1|2181.9|2175.9|2182.6|2176.6|2181.9|2175.9|6
1622093440000|2021-05-27 05:30:40|2181.6|2175.6|2182.1|2176.1|2182.1|2176.1|2181.6|2175.6|3
1622093450000|2021-05-27 05:30:50|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1622093470000|2021-05-27 05:31:10|2182.6|2176.6|2182.9|2176.9|2183.3|2177.3|2182.6|2176.6|7
1622093480000|2021-05-27 05:31:20|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|1
1622093500000|2021-05-27 05:31:40|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|1
1622093520000|2021-05-27 05:32:00|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|1
1622093550000|2021-05-27 05:32:30|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|1
1622093560000|2021-05-27 05:32:40|2182.5|2176.5|2182.6|2176.6|2182.8|2176.8|2182.1|2176.1|10
1622093570000|2021-05-27 05:32:50|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|1
1622093580000|2021-05-27 05:33:00|2182.4|2176.4|2182.1|2176.1|2182.4|2176.4|2182.1|2176.1|2
1622093590000|2021-05-27 05:33:10|2182.5|2176.5|2182.3|2176.3|2182.9|2176.9|2182.1|2176.1|8
1622093600000|2021-05-27 05:33:20|2182.5|2176.5|2181.5|2175.5|2182.5|2176.5|2181.4|2175.4|5
1622093610000|2021-05-27 05:33:30|2181.4|2175.4|2181.4|2175.4|2181.6|2175.6|2181.4|2175.4|5
1622093620000|2021-05-27 05:33:40|2181.6|2175.6|2182.6|2176.6|2182.8|2176.8|2181.6|2175.6|5
1622093690000|2021-05-27 05:34:50|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1622093700000|2021-05-27 05:35:00|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|1
1622093720000|2021-05-27 05:35:20|2183.9|2177.9|2184.6|2178.6|2184.6|2178.6|2183.9|2177.9|2
1622093750000|2021-05-27 05:35:50|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|1
1622093760000|2021-05-27 05:36:00|2185.1|2179.1|2185.3|2179.3|2185.3|2179.3|2185.1|2179.1|2
1622093770000|2021-05-27 05:36:10|2184.9|2178.9|2184.6|2178.6|2184.9|2178.9|2184.6|2178.6|2
1622093780000|2021-05-27 05:36:20|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1622093800000|2021-05-27 05:36:40|2184.5|2178.5|2185.3|2179.3|2185.3|2179.3|2184.5|2178.5|4
1622093810000|2021-05-27 05:36:50|2185|2179|2184.9|2178.9|2185|2179|2184.9|2178.9|2
1622093820000|2021-05-27 05:37:00|2185|2179|2184.9|2178.9|2185|2179|2184.9|2178.9|2
1622093860000|2021-05-27 05:37:40|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1622093890000|2021-05-27 05:38:10|2185.8|2179.8|2185.9|2179.9|2185.9|2179.9|2185.8|2179.8|2
1622093900000|2021-05-27 05:38:20|2185.6|2179.6|2185|2179|2185.6|2179.6|2185|2179|5
1622093910000|2021-05-27 05:38:30|2185.4|2179.4|2185.6|2179.6|2185.6|2179.6|2185.4|2179.4|2
1622093920000|2021-05-27 05:38:40|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|2185.4|2179.4|4
1622093930000|2021-05-27 05:38:50|2185.6|2179.6|2185.1|2179.1|2185.6|2179.6|2185.1|2179.1|4
1622093950000|2021-05-27 05:39:10|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1622093960000|2021-05-27 05:39:20|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1622093980000|2021-05-27 05:39:40|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1622094040000|2021-05-27 05:40:40|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|1
1622094120000|2021-05-27 05:42:00|2185|2179|2183.4|2177.4|2185|2179|2183.4|2177.4|4
1622094130000|2021-05-27 05:42:10|2183.5|2177.5|2183.8|2177.8|2183.8|2177.8|2183.5|2177.5|3
1622094140000|2021-05-27 05:42:20|2184.8|2178.8|2184.6|2178.6|2184.8|2178.8|2184.6|2178.6|2
1622094150000|2021-05-27 05:42:30|2185.1|2179.1|2185.5|2179.5|2185.5|2179.5|2185.1|2179.1|3
1622094190000|2021-05-27 05:43:10|2185.6|2179.6|2185.4|2179.4|2185.6|2179.6|2185.4|2179.4|2
1622094200000|2021-05-27 05:43:20|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1622094260000|2021-05-27 05:44:20|2186|2180|2185.6|2179.6|2186|2180|2185.6|2179.6|2
1622094270000|2021-05-27 05:44:30|2185.4|2179.4|2184.6|2178.6|2185.4|2179.4|2184.6|2178.6|2
1622094280000|2021-05-27 05:44:40|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2184.5|2178.5|5
1622094420000|2021-05-27 05:47:00|2185.1|2179.1|2185.6|2179.6|2185.6|2179.6|2185.1|2179.1|3
1622094430000|2021-05-27 05:47:10|2185.9|2179.9|2186.9|2180.9|2186.9|2180.9|2185.9|2179.9|4
1622094440000|2021-05-27 05:47:20|2187.1|2181.1|2187.1|2181.1|2187.3|2181.3|2187.1|2181.1|3
1622094450000|2021-05-27 05:47:30|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|1
1622094470000|2021-05-27 05:47:50|2187.6|2181.6|2187.9|2181.9|2187.9|2181.9|2187.6|2181.6|2
1622094480000|2021-05-27 05:48:00|2188.4|2182.4|2188.1|2182.1|2188.5|2182.5|2188.1|2182.1|3
1622094490000|2021-05-27 05:48:10|2188.5|2182.5|2188.1|2182.1|2188.5|2182.5|2188.1|2182.1|3
1622094510000|2021-05-27 05:48:30|2188|2182|2188|2182|2188|2182|2188|2182|1
1622094550000|2021-05-27 05:49:10|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|1
1622094570000|2021-05-27 05:49:30|2188|2182|2188|2182|2188|2182|2188|2182|1
1622094590000|2021-05-27 05:49:50|2187.9|2181.9|2188.1|2182.1|2188.1|2182.1|2187.9|2181.9|3
1622094620000|2021-05-27 05:50:20|2188|2182|2188.4|2182.4|2188.4|2182.4|2188|2182|2
1622094630000|2021-05-27 05:50:30|2188|2182|2188|2182|2188|2182|2188|2182|1
1622094690000|2021-05-27 05:51:30|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|1
1622094710000|2021-05-27 05:51:50|2187.9|2181.9|2186.4|2180.4|2187.9|2181.9|2186.1|2180.1|3
1622094720000|2021-05-27 05:52:00|2186.3|2180.3|2186.5|2180.5|2186.5|2180.5|2186.3|2180.3|3
1622094730000|2021-05-27 05:52:10|2186.9|2180.9|2186.4|2180.4|2186.9|2180.9|2186.4|2180.4|2
1622094740000|2021-05-27 05:52:20|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|1
1622094760000|2021-05-27 05:52:40|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|1
1622094800000|2021-05-27 05:53:20|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1622094810000|2021-05-27 05:53:30|2186.8|2180.8|2186.9|2180.9|2186.9|2180.9|2186.8|2180.8|2
1622094820000|2021-05-27 05:53:40|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|1
1622094840000|2021-05-27 05:54:00|2186.9|2180.9|2187.8|2181.8|2188.1|2182.1|2186.9|2180.9|5
1622094850000|2021-05-27 05:54:10|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|1
1622094900000|2021-05-27 05:55:00|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|1
1622094960000|2021-05-27 05:56:00|2188|2182|2188|2182|2188|2182|2188|2182|1
1622095000000|2021-05-27 05:56:40|2188.1|2182.1|2188|2182|2188.1|2182.1|2188|2182|2
1622095030000|2021-05-27 05:57:10|2188.1|2182.1|2187.9|2181.9|2188.1|2182.1|2187.9|2181.9|2
1622095080000|2021-05-27 05:58:00|2188|2182|2187.9|2181.9|2188.4|2182.4|2187.9|2181.9|6
1622095100000|2021-05-27 05:58:20|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|1
1622095110000|2021-05-27 05:58:30|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|1
1622095120000|2021-05-27 05:58:40|2188.9|2182.9|2189.6|2183.6|2189.9|2183.9|2188.9|2182.9|3
1622095150000|2021-05-27 05:59:10|2190.4|2184.4|2191.4|2185.4|2191.4|2185.4|2190.4|2184.4|4
1622095160000|2021-05-27 05:59:20|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|2191|2185|3
1622095190000|2021-05-27 05:59:50|2191|2185|2191|2185|2191|2185|2191|2185|1
1622095210000|2021-05-27 06:00:10|2191.3|2185.3|2191|2185|2191.3|2185.3|2191|2185|2
1622095220000|2021-05-27 06:00:20|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|1
1622095230000|2021-05-27 06:00:30|2191|2185|2191|2185|2191.3|2185.3|2191|2185|3
1622095240000|2021-05-27 06:00:40|2190.9|2184.9|2191|2185|2191|2185|2190.9|2184.9|2
1622095250000|2021-05-27 06:00:50|2190.8|2184.8|2190.4|2184.4|2190.8|2184.8|2190.4|2184.4|2
1622095280000|2021-05-27 06:01:20|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1622095330000|2021-05-27 06:02:10|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2190.1|2184.1|3
1622095360000|2021-05-27 06:02:40|2190.3|2184.3|2188.4|2182.4|2190.3|2184.3|2188.3|2182.3|5
1622095390000|2021-05-27 06:03:10|2187.6|2181.6|2187.6|2181.6|2188.1|2182.1|2187.6|2181.6|5
1622095410000|2021-05-27 06:03:30|2187.9|2181.9|2187.5|2181.5|2188|2182|2187.5|2181.5|7
1622095440000|2021-05-27 06:04:00|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|1
1622095450000|2021-05-27 06:04:10|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|2187.6|2181.6|3
1622095460000|2021-05-27 06:04:20|2187.8|2181.8|2187.4|2181.4|2187.8|2181.8|2187.4|2181.4|3
1622095480000|2021-05-27 06:04:40|2187.1|2181.1|2186.9|2180.9|2187.1|2181.1|2186.9|2180.9|2
1622095490000|2021-05-27 06:04:50|2186.6|2180.6|2185.8|2179.8|2186.6|2180.6|2185.8|2179.8|3
1622095500000|2021-05-27 06:05:00|2185.4|2179.4|2185.8|2179.8|2185.8|2179.8|2185.4|2179.4|2
1622095510000|2021-05-27 06:05:10|2185.9|2179.9|2186.9|2180.9|2186.9|2180.9|2185.9|2179.9|4
1622095530000|2021-05-27 06:05:30|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|1
1622095560000|2021-05-27 06:06:00|2187.4|2181.4|2188.1|2182.1|2188.1|2182.1|2187.4|2181.4|3
1622095570000|2021-05-27 06:06:10|2189.1|2183.1|2189.8|2183.8|2189.8|2183.8|2189.1|2183.1|6
1622095610000|2021-05-27 06:06:50|2189.5|2183.5|2188.4|2182.4|2189.5|2183.5|2188.4|2182.4|2
1622095620000|2021-05-27 06:07:00|2188.9|2182.9|2188.4|2182.4|2188.9|2182.9|2188.4|2182.4|2
1622095660000|2021-05-27 06:07:40|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|1
1622095670000|2021-05-27 06:07:50|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1622095730000|2021-05-27 06:08:50|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|1
1622095750000|2021-05-27 06:09:10|2189|2183|2189|2183|2189|2183|2189|2183|1
1622095760000|2021-05-27 06:09:20|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|1
1622095810000|2021-05-27 06:10:10|2190.1|2184.1|2190.5|2184.5|2190.5|2184.5|2190.1|2184.1|3
1622095820000|2021-05-27 06:10:20|2190.4|2184.4|2190.6|2184.6|2190.6|2184.6|2190.4|2184.4|3
1622095840000|2021-05-27 06:10:40|2190.5|2184.5|2188.9|2182.9|2190.6|2184.6|2188.9|2182.9|4
1622095920000|2021-05-27 06:12:00|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|1
1622095930000|2021-05-27 06:12:10|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|1
1622095950000|2021-05-27 06:12:30|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|1
1622095960000|2021-05-27 06:12:40|2187.1|2181.1|2187.4|2181.4|2187.4|2181.4|2186.8|2180.8|4
1622096010000|2021-05-27 06:13:30|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|1
1622096030000|2021-05-27 06:13:50|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|1
1622096040000|2021-05-27 06:14:00|2187.6|2181.6|2188.4|2182.4|2188.6|2182.6|2187.6|2181.6|3
1622096280000|2021-05-27 06:18:00|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|1
1622096370000|2021-05-27 06:19:30|2188.9|2182.9|2189|2183|2189|2183|2188.9|2182.9|2
1622096380000|2021-05-27 06:19:40|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|1
1622096430000|2021-05-27 06:20:30|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1622096450000|2021-05-27 06:20:50|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|1
1622096470000|2021-05-27 06:21:10|2189.6|2183.6|2190.9|2184.9|2190.9|2184.9|2189.6|2183.6|2
1622096480000|2021-05-27 06:21:20|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1622096490000|2021-05-27 06:21:30|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|1
1622096550000|2021-05-27 06:22:30|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|1
1622096560000|2021-05-27 06:22:40|2190.3|2184.3|2190.1|2184.1|2190.3|2184.3|2190.1|2184.1|2
1622096570000|2021-05-27 06:22:50|2189.9|2183.9|2189.6|2183.6|2189.9|2183.9|2189.6|2183.6|2
1622096610000|2021-05-27 06:23:30|2189.4|2183.4|2188.1|2182.1|2189.4|2183.4|2187.9|2181.9|3
1622096620000|2021-05-27 06:23:40|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|1
1622096630000|2021-05-27 06:23:50|2188.1|2182.1|2187.9|2181.9|2188.1|2182.1|2187.9|2181.9|2
1622096640000|2021-05-27 06:24:00|2188|2182|2188|2182|2188|2182|2188|2182|1
1622096670000|2021-05-27 06:24:30|2188.1|2182.1|2187.4|2181.4|2188.1|2182.1|2187.4|2181.4|2
1622096680000|2021-05-27 06:24:40|2187.1|2181.1|2186.4|2180.4|2187.1|2181.1|2186.4|2180.4|3
1622096720000|2021-05-27 06:25:20|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1622096740000|2021-05-27 06:25:40|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1622096750000|2021-05-27 06:25:50|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1622096820000|2021-05-27 06:27:00|2187|2181|2188|2182|2188|2182|2186.8|2180.8|4
1622096840000|2021-05-27 06:27:20|2188.4|2182.4|2188.9|2182.9|2188.9|2182.9|2188.4|2182.4|5
1622096850000|2021-05-27 06:27:30|2188.6|2182.6|2189.4|2183.4|2189.4|2183.4|2188.6|2182.6|4
1622096860000|2021-05-27 06:27:40|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|1
1622096870000|2021-05-27 06:27:50|2190.1|2184.1|2190.1|2184.1|2190.9|2184.9|2190.1|2184.1|3
1622096880000|2021-05-27 06:28:00|2191.3|2185.3|2190.6|2184.6|2191.3|2185.3|2190.1|2184.1|3
1622096890000|2021-05-27 06:28:10|2191.1|2185.1|2190.9|2184.9|2191.6|2185.6|2190.9|2184.9|3
1622096900000|2021-05-27 06:28:20|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|1
1622096910000|2021-05-27 06:28:30|2192.4|2186.4|2192.3|2186.3|2192.4|2186.4|2191.9|2185.9|4
1622096920000|2021-05-27 06:28:40|2192.5|2186.5|2192.1|2186.1|2192.5|2186.5|2192.1|2186.1|6
1622096930000|2021-05-27 06:28:50|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|1
1622096940000|2021-05-27 06:29:00|2192.4|2186.4|2191.9|2185.9|2192.4|2186.4|2191.9|2185.9|2
1622097010000|2021-05-27 06:30:10|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|1
1622097030000|2021-05-27 06:30:30|2192.5|2186.5|2193.5|2187.5|2193.5|2187.5|2192.5|2186.5|2
1622097040000|2021-05-27 06:30:40|2193.8|2187.8|2194|2188|2194.1|2188.1|2193.8|2187.8|5
1622097050000|2021-05-27 06:30:50|2194.1|2188.1|2194|2188|2194.6|2188.6|2193.5|2187.5|6
1622097060000|2021-05-27 06:31:00|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|1
1622097070000|2021-05-27 06:31:10|2194.1|2188.1|2193.6|2187.6|2194.1|2188.1|2193.6|2187.6|2
1622097090000|2021-05-27 06:31:30|2193.5|2187.5|2193.5|2187.5|2193.5|2187.5|2193.5|2187.5|1
1622097100000|2021-05-27 06:31:40|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|1
1622097110000|2021-05-27 06:31:50|2193.1|2187.1|2192.9|2186.9|2193.1|2187.1|2192.9|2186.9|2
1622097140000|2021-05-27 06:32:20|2192|2186|2191.6|2185.6|2192|2186|2191.6|2185.6|2
1622097160000|2021-05-27 06:32:40|2191.9|2185.9|2192|2186|2192|2186|2191.9|2185.9|2
1622097170000|2021-05-27 06:32:50|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1622097190000|2021-05-27 06:33:10|2192.9|2186.9|2192.9|2186.9|2194.1|2188.1|2192.9|2186.9|5
1622097200000|2021-05-27 06:33:20|2194.3|2188.3|2194|2188|2194.4|2188.4|2192.1|2186.1|12
1622097220000|2021-05-27 06:33:40|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|1
1622097230000|2021-05-27 06:33:50|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.4|2186.4|3
1622097250000|2021-05-27 06:34:10|2192.5|2186.5|2192.3|2186.3|2192.5|2186.5|2192|2186|5
1622097260000|2021-05-27 06:34:20|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|1
1622097270000|2021-05-27 06:34:30|2192.4|2186.4|2192.1|2186.1|2192.4|2186.4|2192.1|2186.1|2
1622097290000|2021-05-27 06:34:50|2191.3|2185.3|2191|2185|2191.3|2185.3|2191|2185|2
1622097300000|2021-05-27 06:35:00|2190|2184|2190|2184|2190|2184|2190|2184|1
1622097340000|2021-05-27 06:35:40|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|1
1622097360000|2021-05-27 06:36:00|2190.6|2184.6|2191.8|2185.8|2191.8|2185.8|2190.6|2184.6|2
1622097370000|2021-05-27 06:36:10|2191.9|2185.9|2191.6|2185.6|2191.9|2185.9|2191.6|2185.6|3
1622097380000|2021-05-27 06:36:20|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1622097430000|2021-05-27 06:37:10|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|1
1622097450000|2021-05-27 06:37:30|2191.4|2185.4|2190.9|2184.9|2191.4|2185.4|2189.5|2183.5|4
1622097490000|2021-05-27 06:38:10|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1622097500000|2021-05-27 06:38:20|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|1
1622097510000|2021-05-27 06:38:30|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|1
1622097530000|2021-05-27 06:38:50|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|1
1622097550000|2021-05-27 06:39:10|2190.3|2184.3|2189.9|2183.9|2190.3|2184.3|2189.9|2183.9|3
1622097570000|2021-05-27 06:39:30|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|1
1622097600000|2021-05-27 06:40:00|2188.8|2182.8|2188.1|2182.1|2188.8|2182.8|2188|2182|3
1622097630000|2021-05-27 06:40:30|2189|2183|2188.8|2182.8|2189|2183|2188.8|2182.8|2
1622097640000|2021-05-27 06:40:40|2188.9|2182.9|2189|2183|2189|2183|2188.9|2182.9|2
1622097700000|2021-05-27 06:41:40|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1622097730000|2021-05-27 06:42:10|2188.9|2182.9|2189|2183|2189|2183|2188.9|2182.9|2
1622097740000|2021-05-27 06:42:20|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1622097750000|2021-05-27 06:42:30|2187.9|2181.9|2187.4|2181.4|2187.9|2181.9|2187.4|2181.4|2
1622097990000|2021-05-27 06:46:30|2188.5|2182.5|2188.8|2182.8|2188.8|2182.8|2188.5|2182.5|2
1622098000000|2021-05-27 06:46:40|2188.5|2182.5|2188.4|2182.4|2188.5|2182.5|2188.4|2182.4|2
1622098020000|2021-05-27 06:47:00|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|1
1622098060000|2021-05-27 06:47:40|2188.6|2182.6|2188.5|2182.5|2188.6|2182.6|2188.5|2182.5|2
1622098120000|2021-05-27 06:48:40|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|1
1622098130000|2021-05-27 06:48:50|2188|2182|2187.6|2181.6|2188|2182|2187.6|2181.6|3
1622098140000|2021-05-27 06:49:00|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|1
1622098150000|2021-05-27 06:49:10|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1622098170000|2021-05-27 06:49:30|2186.9|2180.9|2187.1|2181.1|2187.1|2181.1|2186.9|2180.9|2
1622098230000|2021-05-27 06:50:30|2186.9|2180.9|2187.1|2181.1|2187.1|2181.1|2186.9|2180.9|2
1622098290000|2021-05-27 06:51:30|2187.6|2181.6|2189.4|2183.4|2189.4|2183.4|2187.6|2181.6|4
1622098320000|2021-05-27 06:52:00|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1622098340000|2021-05-27 06:52:20|2190.4|2184.4|2189.9|2183.9|2190.4|2184.4|2189.8|2183.8|3
1622098350000|2021-05-27 06:52:30|2189.8|2183.8|2189.4|2183.4|2189.8|2183.8|2189.4|2183.4|3
1622098360000|2021-05-27 06:52:40|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1622098390000|2021-05-27 06:53:10|2189.4|2183.4|2188.1|2182.1|2189.6|2183.6|2187.8|2181.8|10
1622098400000|2021-05-27 06:53:20|2188.9|2182.9|2189|2183|2189|2183|2188.9|2182.9|2
1622098410000|2021-05-27 06:53:30|2189.1|2183.1|2189.4|2183.4|2189.4|2183.4|2189.1|2183.1|2
1622098500000|2021-05-27 06:55:00|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|1
1622098520000|2021-05-27 06:55:20|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|1
1622098790000|2021-05-27 06:59:50|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|1
1622098800000|2021-05-27 07:00:00|2189.3|2183.3|2189.3|2183.3|2189.5|2183.5|2189.3|2183.3|5
1622098820000|2021-05-27 07:00:20|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1622098830000|2021-05-27 07:00:30|2189.4|2183.4|2189.5|2183.5|2189.5|2183.5|2189.4|2183.4|2
1622098840000|2021-05-27 07:00:40|2190|2184|2188.9|2182.9|2190|2184|2188.9|2182.9|5
1622098850000|2021-05-27 07:00:50|2188.8|2182.8|2188|2182|2188.8|2182.8|2188|2182|2
1622098860000|2021-05-27 07:01:00|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|1
1622098870000|2021-05-27 07:01:10|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|1
1622098880000|2021-05-27 07:01:20|2187.8|2181.8|2188.3|2182.3|2188.3|2182.3|2187.8|2181.8|2
1622098890000|2021-05-27 07:01:30|2188.1|2182.1|2190.5|2184.5|2190.5|2184.5|2188|2182|5
1622098900000|2021-05-27 07:01:40|2190.6|2184.6|2192.1|2186.1|2192.1|2186.1|2190.6|2184.6|7
1622098910000|2021-05-27 07:01:50|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|1
1622098920000|2021-05-27 07:02:00|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|1
1622098930000|2021-05-27 07:02:10|2192.8|2186.8|2192.4|2186.4|2192.9|2186.9|2192.4|2186.4|4
1622098940000|2021-05-27 07:02:20|2192.1|2186.1|2191.9|2185.9|2192.1|2186.1|2191.9|2185.9|2
1622098950000|2021-05-27 07:02:30|2192.3|2186.3|2192.3|2186.3|2192.5|2186.5|2192.3|2186.3|3
1622098960000|2021-05-27 07:02:40|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.3|2186.3|7
1622098970000|2021-05-27 07:02:50|2193.3|2187.3|2192.5|2186.5|2193.3|2187.3|2192.5|2186.5|2
1622098990000|2021-05-27 07:03:10|2192.3|2186.3|2192.3|2186.3|2192.5|2186.5|2192.3|2186.3|9
1622099010000|2021-05-27 07:03:30|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.3|2186.3|5
1622099030000|2021-05-27 07:03:50|2192.3|2186.3|2192.3|2186.3|2192.5|2186.5|2192.3|2186.3|3
1622099040000|2021-05-27 07:04:00|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.3|2186.3|3
1622099050000|2021-05-27 07:04:10|2192.8|2186.8|2193|2187|2193.3|2187.3|2192.8|2186.8|4
1622099060000|2021-05-27 07:04:20|2193.5|2187.5|2193.5|2187.5|2193.5|2187.5|2193.5|2187.5|1
1622099070000|2021-05-27 07:04:30|2193.3|2187.3|2193|2187|2193.3|2187.3|2193|2187|2
1622099080000|2021-05-27 07:04:40|2193.8|2187.8|2193.3|2187.3|2193.8|2187.8|2193.3|2187.3|2
1622099100000|2021-05-27 07:05:00|2193|2187|2193|2187|2193|2187|2193|2187|1
1622099130000|2021-05-27 07:05:30|2193.5|2187.5|2193.5|2187.5|2193.5|2187.5|2193.5|2187.5|1
1622099140000|2021-05-27 07:05:40|2193.6|2187.6|2194.3|2188.3|2194.4|2188.4|2193.6|2187.6|4
1622099230000|2021-05-27 07:07:10|2194|2188|2194|2188|2194|2188|2194|2188|1
1622099250000|2021-05-27 07:07:30|2193.8|2187.8|2193|2187|2193.8|2187.8|2193|2187|2
1622099270000|2021-05-27 07:07:50|2192.5|2186.5|2192.8|2186.8|2192.8|2186.8|2192.5|2186.5|2
1622099320000|2021-05-27 07:08:40|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|1
1622099350000|2021-05-27 07:09:10|2192.4|2186.4|2191.5|2185.5|2192.4|2186.4|2191.5|2185.5|3
1622099370000|2021-05-27 07:09:30|2191.4|2185.4|2191.6|2185.6|2191.6|2185.6|2191.4|2185.4|2
1622099420000|2021-05-27 07:10:20|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1622099500000|2021-05-27 07:11:40|2190|2184|2189.8|2183.8|2190|2184|2189.8|2183.8|2
1622099510000|2021-05-27 07:11:50|2189.6|2183.6|2188.8|2182.8|2189.6|2183.6|2188.8|2182.8|3
1622099520000|2021-05-27 07:12:00|2188.9|2182.9|2189.3|2183.3|2189.8|2183.8|2188.9|2182.9|4
1622099650000|2021-05-27 07:14:10|2189|2183|2189|2183|2189|2183|2189|2183|1
1622099660000|2021-05-27 07:14:20|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|1
1622099700000|2021-05-27 07:15:00|2188.9|2182.9|2188.6|2182.6|2188.9|2182.9|2188.6|2182.6|2
1622099760000|2021-05-27 07:16:00|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|1
1622099770000|2021-05-27 07:16:10|2188.8|2182.8|2190|2184|2190|2184|2188.8|2182.8|4
1622099780000|2021-05-27 07:16:20|2189.8|2183.8|2189.5|2183.5|2189.8|2183.8|2189.5|2183.5|2
1622099810000|2021-05-27 07:16:50|2189.8|2183.8|2190|2184|2190.1|2184.1|2189.8|2183.8|4
1622099910000|2021-05-27 07:18:30|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|1
1622099920000|2021-05-27 07:18:40|2190.1|2184.1|2189.8|2183.8|2190.1|2184.1|2189.8|2183.8|2
1622099960000|2021-05-27 07:19:20|2189.5|2183.5|2188.9|2182.9|2189.5|2183.5|2188.8|2182.8|3
1622099990000|2021-05-27 07:19:50|2189.1|2183.1|2189.4|2183.4|2189.4|2183.4|2189.1|2183.1|2
1622100000000|2021-05-27 07:20:00|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|1
1622100010000|2021-05-27 07:20:10|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|1
1622100020000|2021-05-27 07:20:20|2190.6|2184.6|2191.3|2185.3|2191.3|2185.3|2190.6|2184.6|2
1622100110000|2021-05-27 07:21:50|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|1
1622100130000|2021-05-27 07:22:10|2191.8|2185.8|2192|2186|2192|2186|2191.8|2185.8|2
1622100210000|2021-05-27 07:23:30|2192.1|2186.1|2193.3|2187.3|2193.5|2187.5|2192.1|2186.1|3
1622100220000|2021-05-27 07:23:40|2193.5|2187.5|2193.5|2187.5|2193.5|2187.5|2193.5|2187.5|1
1622100240000|2021-05-27 07:24:00|2193.3|2187.3|2192.8|2186.8|2193.3|2187.3|2192.8|2186.8|2
1622100250000|2021-05-27 07:24:10|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|1
1622100260000|2021-05-27 07:24:20|2192.8|2186.8|2194.1|2188.1|2194.1|2188.1|2192.8|2186.8|3
1622100270000|2021-05-27 07:24:30|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|1
1622100280000|2021-05-27 07:24:40|2195.5|2189.5|2195.4|2189.4|2195.5|2189.5|2195.4|2189.4|2
1622100330000|2021-05-27 07:25:30|2195.8|2189.8|2195.9|2189.9|2195.9|2189.9|2195.8|2189.8|2
1622100360000|2021-05-27 07:26:00|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|1
1622100420000|2021-05-27 07:27:00|2195|2189|2194.8|2188.8|2195|2189|2194.8|2188.8|2
1622100450000|2021-05-27 07:27:30|2195|2189|2195.3|2189.3|2195.3|2189.3|2195|2189|2
1622100460000|2021-05-27 07:27:40|2195|2189|2195.8|2189.8|2195.8|2189.8|2195|2189|2
1622100480000|2021-05-27 07:28:00|2195.5|2189.5|2195|2189|2195.5|2189.5|2194.8|2188.8|3
1622100500000|2021-05-27 07:28:20|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|1
1622100520000|2021-05-27 07:28:40|2195|2189|2195|2189|2195|2189|2195|2189|1
1622100620000|2021-05-27 07:30:20|2195.6|2189.6|2196.1|2190.1|2196.1|2190.1|2195.6|2189.6|2
1622100630000|2021-05-27 07:30:30|2196.3|2190.3|2196.5|2190.5|2196.5|2190.5|2196.3|2190.3|2
1622100650000|2021-05-27 07:30:50|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|1
1622100660000|2021-05-27 07:31:00|2196.3|2190.3|2194.8|2188.8|2196.3|2190.3|2194.8|2188.8|4
1622100690000|2021-05-27 07:31:30|2194.4|2188.4|2193.9|2187.9|2194.4|2188.4|2193.9|2187.9|2
1622100700000|2021-05-27 07:31:40|2193.6|2187.6|2193.3|2187.3|2193.6|2187.6|2193|2187|3
1622100710000|2021-05-27 07:31:50|2193|2187|2193|2187|2193|2187|2193|2187|1
1622100730000|2021-05-27 07:32:10|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|1
1622100750000|2021-05-27 07:32:30|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|1
1622100770000|2021-05-27 07:32:50|2192.9|2186.9|2192.6|2186.6|2192.9|2186.9|2192.6|2186.6|2
1622100840000|2021-05-27 07:34:00|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|1
1622100850000|2021-05-27 07:34:10|2192.3|2186.3|2191.8|2185.8|2192.3|2186.3|2191.8|2185.8|2
1622100990000|2021-05-27 07:36:30|2192|2186|2192|2186|2192|2186|2192|2186|1
1622101060000|2021-05-27 07:37:40|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1622101080000|2021-05-27 07:38:00|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1622101110000|2021-05-27 07:38:30|2190.5|2184.5|2190.3|2184.3|2190.5|2184.5|2190.3|2184.3|2
1622101130000|2021-05-27 07:38:50|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|1
1622101180000|2021-05-27 07:39:40|2190|2184|2189.6|2183.6|2190|2184|2189.6|2183.6|2
1622101210000|2021-05-27 07:40:10|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.1|2183.1|3
1622101220000|2021-05-27 07:40:20|2189.3|2183.3|2189|2183|2189.3|2183.3|2189|2183|2
1622101270000|2021-05-27 07:41:10|2188.8|2182.8|2188.3|2182.3|2188.8|2182.8|2188.3|2182.3|4
1622101280000|2021-05-27 07:41:20|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|1
1622101400000|2021-05-27 07:43:20|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|1
1622101430000|2021-05-27 07:43:50|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|1
1622101460000|2021-05-27 07:44:20|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|1
1622101570000|2021-05-27 07:46:10|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|1
1622101590000|2021-05-27 07:46:30|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1622101600000|2021-05-27 07:46:40|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1622101720000|2021-05-27 07:48:40|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|1
1622101730000|2021-05-27 07:48:50|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|1
1622101800000|2021-05-27 07:50:00|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|1
1622102190000|2021-05-27 07:56:30|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1622102200000|2021-05-27 07:56:40|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|1
1622102260000|2021-05-27 07:57:40|2191.8|2185.8|2191.6|2185.6|2191.8|2185.8|2191.6|2185.6|2
1622102380000|2021-05-27 07:59:40|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|1
1622102390000|2021-05-27 07:59:50|2191.5|2185.5|2191.3|2185.3|2191.5|2185.5|2191|2185|4
1622102510000|2021-05-27 08:01:50|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1622102580000|2021-05-27 08:03:00|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1622102610000|2021-05-27 08:03:30|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1622102760000|2021-05-27 08:06:00|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1622102940000|2021-05-27 08:09:00|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|1
1622102950000|2021-05-27 08:09:10|2190.9|2184.9|2188.8|2182.8|2190.9|2184.9|2188.8|2182.8|2
1622102960000|2021-05-27 08:09:20|2188.5|2182.5|2188|2182|2188.5|2182.5|2188|2182|3
1622103080000|2021-05-27 08:11:20|2188.3|2182.3|2188.4|2182.4|2188.4|2182.4|2188.3|2182.3|2
1622103090000|2021-05-27 08:11:30|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|1
1622103110000|2021-05-27 08:11:50|2188.5|2182.5|2189|2183|2189.3|2183.3|2188.5|2182.5|3
1622103120000|2021-05-27 08:12:00|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|1
1622103140000|2021-05-27 08:12:20|2189|2183|2188.5|2182.5|2189|2183|2188.5|2182.5|2
1622103200000|2021-05-27 08:13:20|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|1
1622103270000|2021-05-27 08:14:30|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|1
1622103280000|2021-05-27 08:14:40|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|1
1622103290000|2021-05-27 08:14:50|2188.3|2182.3|2188|2182|2188.3|2182.3|2188|2182|3
1622103300000|2021-05-27 08:15:00|2188.1|2182.1|2187.6|2181.6|2188.1|2182.1|2187.6|2181.6|2
1622103380000|2021-05-27 08:16:20|2187.3|2181.3|2186.8|2180.8|2187.3|2181.3|2186.8|2180.8|3
1622103390000|2021-05-27 08:16:30|2186.5|2180.5|2186.8|2180.8|2186.8|2180.8|2186.5|2180.5|2
1622103400000|2021-05-27 08:16:40|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1622103450000|2021-05-27 08:17:30|2186|2180|2186|2180|2186|2180|2186|2180|1
1622103580000|2021-05-27 08:19:40|2185.8|2179.8|2186.5|2180.5|2186.5|2180.5|2185.8|2179.8|3
1622103600000|2021-05-27 08:20:00|2186.8|2180.8|2187|2181|2187|2181|2186.8|2180.8|2
1622103640000|2021-05-27 08:20:40|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|1
1622103650000|2021-05-27 08:20:50|2186.6|2180.6|2186.4|2180.4|2186.6|2180.6|2186.4|2180.4|2
1622103710000|2021-05-27 08:21:50|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1622103760000|2021-05-27 08:22:40|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|1
1622103840000|2021-05-27 08:24:00|2186|2180|2186|2180|2186|2180|2186|2180|1
1622103890000|2021-05-27 08:24:50|2185.8|2179.8|2185.4|2179.4|2185.8|2179.8|2185.4|2179.4|3
1622103900000|2021-05-27 08:25:00|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1622103970000|2021-05-27 08:26:10|2185.4|2179.4|2186.3|2180.3|2186.3|2180.3|2185.4|2179.4|2
1622104030000|2021-05-27 08:27:10|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1622104040000|2021-05-27 08:27:20|2186|2180|2186|2180|2186|2180|2186|2180|1
1622104110000|2021-05-27 08:28:30|2186.1|2180.1|2186.5|2180.5|2186.5|2180.5|2186.1|2180.1|2
1622104160000|2021-05-27 08:29:20|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|1
1622104260000|2021-05-27 08:31:00|2187|2181|2186.8|2180.8|2187|2181|2186.8|2180.8|2
1622104290000|2021-05-27 08:31:30|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1622104390000|2021-05-27 08:33:10|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186|2180|3
1622104400000|2021-05-27 08:33:20|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1622104620000|2021-05-27 08:37:00|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1622104650000|2021-05-27 08:37:30|2186|2180|2186|2180|2186|2180|2186|2180|1
1622104660000|2021-05-27 08:37:40|2185.8|2179.8|2186|2180|2186|2180|2185.8|2179.8|2
1622104680000|2021-05-27 08:38:00|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|1
1622104730000|2021-05-27 08:38:50|2186|2180|2184.8|2178.8|2186|2180|2184.8|2178.8|3
1622104740000|2021-05-27 08:39:00|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1622104790000|2021-05-27 08:39:50|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.4|2178.4|3
1622104990000|2021-05-27 08:43:10|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1622105070000|2021-05-27 08:44:30|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1622105120000|2021-05-27 08:45:20|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|1
1622105140000|2021-05-27 08:45:40|2183.9|2177.9|2184|2178|2184|2178|2183.9|2177.9|2
1622105210000|2021-05-27 08:46:50|2183.8|2177.8|2184|2178|2184|2178|2183.8|2177.8|2
1622105250000|2021-05-27 08:47:30|2183.8|2177.8|2184|2178|2184|2178|2183.8|2177.8|2
1622105400000|2021-05-27 08:50:00|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|1
1622105580000|2021-05-27 08:53:00|2183.8|2177.8|2183.6|2177.6|2183.8|2177.8|2183.6|2177.6|2
1622105620000|2021-05-27 08:53:40|2183.5|2177.5|2183.6|2177.6|2183.6|2177.6|2183.5|2177.5|2
1622105810000|2021-05-27 08:56:50|2183.4|2177.4|2182.5|2176.5|2183.4|2177.4|2182.3|2176.3|5
1622105840000|2021-05-27 08:57:20|2182|2176|2181.3|2175.3|2182|2176|2181.3|2175.3|4
1622105930000|2021-05-27 08:58:50|2181.5|2175.5|2181.4|2175.4|2181.5|2175.5|2181.4|2175.4|2
1622105940000|2021-05-27 08:59:00|2181.1|2175.1|2181|2175|2181.1|2175.1|2181|2175|2
1622105990000|2021-05-27 08:59:50|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1622106000000|2021-05-27 09:00:00|2181.3|2175.3|2182|2176|2182|2176|2181.3|2175.3|2
1622106010000|2021-05-27 09:00:10|2181.9|2175.9|2181.8|2175.8|2181.9|2175.9|2181.8|2175.8|2
1622106020000|2021-05-27 09:00:20|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1622106030000|2021-05-27 09:00:30|2181|2175|2180.8|2174.8|2181|2175|2180.8|2174.8|2
1622106160000|2021-05-27 09:02:40|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1622106200000|2021-05-27 09:03:20|2180.3|2174.3|2180|2174|2180.3|2174.3|2180|2174|2
1622106210000|2021-05-27 09:03:30|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|1
1622106220000|2021-05-27 09:03:40|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1622106230000|2021-05-27 09:03:50|2180|2174|2180|2174|2180|2174|2180|2174|1
1622106250000|2021-05-27 09:04:10|2179.8|2173.8|2180.1|2174.1|2180.1|2174.1|2179.8|2173.8|2
1622106270000|2021-05-27 09:04:30|2180.5|2174.5|2181|2175|2181|2175|2180.5|2174.5|2
1622106280000|2021-05-27 09:04:40|2180.8|2174.8|2180.6|2174.6|2180.8|2174.8|2180.6|2174.6|2
1622106290000|2021-05-27 09:04:50|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|1
1622106300000|2021-05-27 09:05:00|2180.4|2174.4|2181.1|2175.1|2181.1|2175.1|2180.4|2174.4|4
1622106310000|2021-05-27 09:05:10|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1622106330000|2021-05-27 09:05:30|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|1
1622106380000|2021-05-27 09:06:20|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1622106390000|2021-05-27 09:06:30|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|1
1622106450000|2021-05-27 09:07:30|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1622106500000|2021-05-27 09:08:20|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|1
1622106530000|2021-05-27 09:08:50|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|1
1622106540000|2021-05-27 09:09:00|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|1
1622106550000|2021-05-27 09:09:10|2182|2176|2182|2176|2182|2176|2182|2176|1
1622106560000|2021-05-27 09:09:20|2182.1|2176.1|2182|2176|2182.1|2176.1|2182|2176|2
1622106610000|2021-05-27 09:10:10|2181.9|2175.9|2181.8|2175.8|2181.9|2175.9|2181.8|2175.8|2
1622106790000|2021-05-27 09:13:10|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1622106810000|2021-05-27 09:13:30|2181.4|2175.4|2181.5|2175.5|2181.5|2175.5|2181.4|2175.4|2
1622106830000|2021-05-27 09:13:50|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1622106880000|2021-05-27 09:14:40|2182|2176|2182|2176|2182|2176|2182|2176|1
1622106900000|2021-05-27 09:15:00|2181.9|2175.9|2182.1|2176.1|2182.1|2176.1|2181.9|2175.9|2
1622106950000|2021-05-27 09:15:50|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|1
1622107040000|2021-05-27 09:17:20|2182|2176|2182.1|2176.1|2182.1|2176.1|2182|2176|2
1622107050000|2021-05-27 09:17:30|2183.4|2177.4|2183.1|2177.1|2183.4|2177.4|2183.1|2177.1|3
1622107170000|2021-05-27 09:19:30|2182.8|2176.8|2182.6|2176.6|2182.8|2176.8|2182.6|2176.6|2
1622107180000|2021-05-27 09:19:40|2182.3|2176.3|2182.8|2176.8|2182.8|2176.8|2182.3|2176.3|3
1622107220000|2021-05-27 09:20:20|2182.5|2176.5|2182.8|2176.8|2182.8|2176.8|2182.5|2176.5|2
1622107280000|2021-05-27 09:21:20|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|1
1622107420000|2021-05-27 09:23:40|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|1
1622107450000|2021-05-27 09:24:10|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|1
1622107470000|2021-05-27 09:24:30|2182.1|2176.1|2182.3|2176.3|2182.3|2176.3|2182.1|2176.1|2
1622107670000|2021-05-27 09:27:50|2182|2176|2182.5|2176.5|2182.5|2176.5|2182|2176|2
1622107680000|2021-05-27 09:28:00|2182.6|2176.6|2182.5|2176.5|2182.6|2176.6|2182.5|2176.5|2
1622107690000|2021-05-27 09:28:10|2183|2177|2183.1|2177.1|2183.3|2177.3|2183|2177|3
1622107700000|2021-05-27 09:28:20|2182.8|2176.8|2183.8|2177.8|2183.8|2177.8|2182.8|2176.8|2
1622107820000|2021-05-27 09:30:20|2184.5|2178.5|2185.4|2179.4|2185.4|2179.4|2184.5|2178.5|2
1622107830000|2021-05-27 09:30:30|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1622107850000|2021-05-27 09:30:50|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|1
1622108600000|2021-05-27 09:43:20|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1622108620000|2021-05-27 09:43:40|2185.5|2179.5|2185.4|2179.4|2185.5|2179.5|2185.4|2179.4|2
1622108680000|2021-05-27 09:44:40|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1622108790000|2021-05-27 09:46:30|2184.5|2178.5|2183.3|2177.3|2184.5|2178.5|2183.3|2177.3|5
1622108850000|2021-05-27 09:47:30|2183|2177|2182.6|2176.6|2183|2177|2182.6|2176.6|2
1622108870000|2021-05-27 09:47:50|2182.3|2176.3|2182.8|2176.8|2182.8|2176.8|2182.3|2176.3|2
1622108930000|2021-05-27 09:48:50|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|1
1622108940000|2021-05-27 09:49:00|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|1
1622108990000|2021-05-27 09:49:50|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|1
1622109000000|2021-05-27 09:50:00|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|1
1622109030000|2021-05-27 09:50:30|2181.8|2175.8|2181.5|2175.5|2181.8|2175.8|2181.5|2175.5|2
1622109060000|2021-05-27 09:51:00|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|1
1622109160000|2021-05-27 09:52:40|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|1
1622109190000|2021-05-27 09:53:10|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1622109420000|2021-05-27 09:57:00|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|1
1622109640000|2021-05-27 10:00:40|2181|2175|2181|2175|2181|2175|2181|2175|1
1622109710000|2021-05-27 10:01:50|2180.9|2174.9|2180.6|2174.6|2180.9|2174.9|2180.6|2174.6|2
1622109740000|2021-05-27 10:02:20|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1622109750000|2021-05-27 10:02:30|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|1
1622109760000|2021-05-27 10:02:40|2180.5|2174.5|2180.1|2174.1|2180.5|2174.5|2180.1|2174.1|2
1622109800000|2021-05-27 10:03:20|2179.8|2173.8|2180.5|2174.5|2180.5|2174.5|2179.8|2173.8|2
1622110020000|2021-05-27 10:07:00|2182|2176|2182.5|2176.5|2182.5|2176.5|2182|2176|2
1622110030000|2021-05-27 10:07:10|2182.4|2176.4|2182.1|2176.1|2182.4|2176.4|2182.1|2176.1|3
1622110090000|2021-05-27 10:08:10|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|1
1622110150000|2021-05-27 10:09:10|2182.5|2176.5|2182.8|2176.8|2182.8|2176.8|2182.5|2176.5|2
1622110190000|2021-05-27 10:09:50|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|1
1622110450000|2021-05-27 10:14:10|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|1
1622110460000|2021-05-27 10:14:20|2182.5|2176.5|2182.3|2176.3|2182.5|2176.5|2182.3|2176.3|2
1622110480000|2021-05-27 10:14:40|2182|2176|2181.5|2175.5|2182|2176|2181.5|2175.5|2
1622110490000|2021-05-27 10:14:50|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|1
1622110530000|2021-05-27 10:15:30|2181|2175|2180.5|2174.5|2181|2175|2180.5|2174.5|2
1622110610000|2021-05-27 10:16:50|2180.8|2174.8|2181.1|2175.1|2181.1|2175.1|2180.8|2174.8|2
1622110620000|2021-05-27 10:17:00|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1622110630000|2021-05-27 10:17:10|2181.3|2175.3|2182.3|2176.3|2182.3|2176.3|2181.3|2175.3|2
1622110640000|2021-05-27 10:17:20|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|1
1622110650000|2021-05-27 10:17:30|2181.5|2175.5|2182|2176|2182|2176|2181.5|2175.5|2
1622110680000|2021-05-27 10:18:00|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|1
1622110710000|2021-05-27 10:18:30|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1622110720000|2021-05-27 10:18:40|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|1
1622110760000|2021-05-27 10:19:20|2182|2176|2182|2176|2182|2176|2182|2176|1
1622110810000|2021-05-27 10:20:10|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|1
1622110960000|2021-05-27 10:22:40|2181.9|2175.9|2181.8|2175.8|2181.9|2175.9|2181.8|2175.8|2
1622111010000|2021-05-27 10:23:30|2181.5|2175.5|2181.8|2175.8|2181.8|2175.8|2181.5|2175.5|2
1622111080000|2021-05-27 10:24:40|2181.5|2175.5|2182|2176|2182|2176|2181.5|2175.5|2
1622111360000|2021-05-27 10:29:20|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|1
1622111410000|2021-05-27 10:30:10|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|1
1622111520000|2021-05-27 10:32:00|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|1
1622111570000|2021-05-27 10:32:50|2182|2176|2182|2176|2182|2176|2182|2176|1
1622111630000|2021-05-27 10:33:50|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|1
1622111750000|2021-05-27 10:35:50|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|1
1622111790000|2021-05-27 10:36:30|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1622111800000|2021-05-27 10:36:40|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|1
1622111890000|2021-05-27 10:38:10|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|1
1622111900000|2021-05-27 10:38:20|2182.1|2176.1|2182.1|2176.1|2182.3|2176.3|2182|2176|4
1622111910000|2021-05-27 10:38:30|2181.8|2175.8|2182|2176|2182.3|2176.3|2181.8|2175.8|3
1622111940000|2021-05-27 10:39:00|2181.8|2175.8|2182|2176|2182|2176|2181.8|2175.8|2
1622111960000|2021-05-27 10:39:20|2181.8|2175.8|2182|2176|2182|2176|2181.8|2175.8|2
1622111970000|2021-05-27 10:39:30|2181.8|2175.8|2182.1|2176.1|2182.3|2176.3|2181.8|2175.8|7
1622111990000|2021-05-27 10:39:50|2181.8|2175.8|2182.3|2176.3|2182.6|2176.6|2181.8|2175.8|5
1622112000000|2021-05-27 10:40:00|2182.1|2176.1|2182|2176|2182.1|2176.1|2181.8|2175.8|3
1622112050000|2021-05-27 10:40:50|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|1
1622112060000|2021-05-27 10:41:00|2182|2176|2181.8|2175.8|2182|2176|2181.8|2175.8|2
1622112230000|2021-05-27 10:43:50|2182|2176|2182|2176|2182.5|2176.5|2182|2176|6
1622112280000|2021-05-27 10:44:40|2182.3|2176.3|2182|2176|2182.3|2176.3|2182|2176|2
1622112420000|2021-05-27 10:47:00|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|1
1622112430000|2021-05-27 10:47:10|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|1
1622112480000|2021-05-27 10:48:00|2182|2176|2181.3|2175.3|2182|2176|2181.3|2175.3|2
1622112490000|2021-05-27 10:48:10|2181.6|2175.6|2180.5|2174.5|2181.6|2175.6|2180.5|2174.5|3
1622112500000|2021-05-27 10:48:20|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1622112520000|2021-05-27 10:48:40|2180.1|2174.1|2180.3|2174.3|2180.3|2174.3|2179.8|2173.8|4
1622112570000|2021-05-27 10:49:30|2180|2174|2180|2174|2180|2174|2180|2174|1
1622112580000|2021-05-27 10:49:40|2179.8|2173.8|2179.1|2173.1|2179.8|2173.8|2179.1|2173.1|6
1622112610000|2021-05-27 10:50:10|2178.8|2172.8|2178.8|2172.8|2178.8|2172.8|2178.8|2172.8|1
1622112630000|2021-05-27 10:50:30|2178.6|2172.6|2178.1|2172.1|2178.6|2172.6|2177.8|2171.8|4
1622112660000|2021-05-27 10:51:00|2178|2172|2177.6|2171.6|2178|2172|2177.5|2171.5|4
1622112670000|2021-05-27 10:51:10|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|1
1622112690000|2021-05-27 10:51:30|2177.3|2171.3|2177.5|2171.5|2177.5|2171.5|2177.3|2171.3|2
1622112700000|2021-05-27 10:51:40|2177.8|2171.8|2178|2172|2178|2172|2177.8|2171.8|2
1622112710000|2021-05-27 10:51:50|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|1
1622112810000|2021-05-27 10:53:30|2177.5|2171.5|2177.8|2171.8|2177.8|2171.8|2177.5|2171.5|2
1622112920000|2021-05-27 10:55:20|2177.6|2171.6|2177.5|2171.5|2177.6|2171.6|2177.5|2171.5|2
1622112950000|2021-05-27 10:55:50|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|1
1622113000000|2021-05-27 10:56:40|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|1
1622113090000|2021-05-27 10:58:10|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|1
1622113100000|2021-05-27 10:58:20|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|1
1622113120000|2021-05-27 10:58:40|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|1
1622113170000|2021-05-27 10:59:30|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|1
1622113290000|2021-05-27 11:01:30|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|1
1622113300000|2021-05-27 11:01:40|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|1
1622113470000|2021-05-27 11:04:30|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|1
1622113510000|2021-05-27 11:05:10|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|1
1622113530000|2021-05-27 11:05:30|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|1
1622113540000|2021-05-27 11:05:40|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|1
1622113550000|2021-05-27 11:05:50|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|1
1622113570000|2021-05-27 11:06:10|2177.6|2171.6|2177.5|2171.5|2177.6|2171.6|2177.5|2171.5|2
1622113580000|2021-05-27 11:06:20|2177.6|2171.6|2177.5|2171.5|2177.6|2171.6|2177.5|2171.5|2
1622113590000|2021-05-27 11:06:30|2177.6|2171.6|2177.5|2171.5|2177.6|2171.6|2177.5|2171.5|2
1622113600000|2021-05-27 11:06:40|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|1
1622113620000|2021-05-27 11:07:00|2177.8|2171.8|2177.9|2171.9|2177.9|2171.9|2177.8|2171.8|2
1622113660000|2021-05-27 11:07:40|2178|2172|2178.5|2172.5|2178.5|2172.5|2178|2172|3
1622113670000|2021-05-27 11:07:50|2178.4|2172.4|2180|2174|2180|2174|2178.4|2172.4|4
1622113680000|2021-05-27 11:08:00|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.6|2173.6|3
1622113810000|2021-05-27 11:10:10|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1622113830000|2021-05-27 11:10:30|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|1
1622113880000|2021-05-27 11:11:20|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1622113900000|2021-05-27 11:11:40|2179.3|2173.3|2179.4|2173.4|2179.4|2173.4|2179.3|2173.3|2
1622114120000|2021-05-27 11:15:20|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|1
1622114190000|2021-05-27 11:16:30|2179.3|2173.3|2179|2173|2179.3|2173.3|2179|2173|2
1622114240000|2021-05-27 11:17:20|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1622114250000|2021-05-27 11:17:30|2181.4|2175.4|2181.3|2175.3|2181.6|2175.6|2181.3|2175.3|4
1622114480000|2021-05-27 11:21:20|2181|2175|2179.9|2173.9|2181|2175|2179.9|2173.9|2
1622114500000|2021-05-27 11:21:40|2179.3|2173.3|2179.8|2173.8|2179.8|2173.8|2179.3|2173.3|2
1622114510000|2021-05-27 11:21:50|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|1
1622114520000|2021-05-27 11:22:00|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|1
1622114560000|2021-05-27 11:22:40|2180|2174|2180|2174|2180|2174|2180|2174|1
1622114570000|2021-05-27 11:22:50|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|1
1622114690000|2021-05-27 11:24:50|2180|2174|2179.8|2173.8|2180|2174|2179.8|2173.8|3
1622114740000|2021-05-27 11:25:40|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1622114790000|2021-05-27 11:26:30|2179.5|2173.5|2178.3|2172.3|2179.5|2173.5|2178.3|2172.3|4
1622114800000|2021-05-27 11:26:40|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|1
1622114810000|2021-05-27 11:26:50|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|1
1622114830000|2021-05-27 11:27:10|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|1
1622114840000|2021-05-27 11:27:20|2178.1|2172.1|2178|2172|2178.1|2172.1|2177.3|2171.3|4
1622114850000|2021-05-27 11:27:30|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|1
1622115060000|2021-05-27 11:31:00|2178.5|2172.5|2180.8|2174.8|2180.8|2174.8|2178.5|2172.5|5
1622115080000|2021-05-27 11:31:20|2180.6|2174.6|2179.9|2173.9|2180.6|2174.6|2179.9|2173.9|3
1622115140000|2021-05-27 11:32:20|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1622115150000|2021-05-27 11:32:30|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|1
1622115160000|2021-05-27 11:32:40|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1622115190000|2021-05-27 11:33:10|2179.9|2173.9|2180.3|2174.3|2180.3|2174.3|2179.9|2173.9|2
1622115260000|2021-05-27 11:34:20|2180.5|2174.5|2180.8|2174.8|2181|2175|2180.5|2174.5|3
1622115270000|2021-05-27 11:34:30|2180.6|2174.6|2180.5|2174.5|2180.6|2174.6|2180.5|2174.5|2
1622115440000|2021-05-27 11:37:20|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1622115600000|2021-05-27 11:40:00|2180.5|2174.5|2180.8|2174.8|2180.8|2174.8|2180.5|2174.5|2
1622115650000|2021-05-27 11:40:50|2181|2175|2181.5|2175.5|2181.5|2175.5|2181|2175|2
1622115660000|2021-05-27 11:41:00|2182.5|2176.5|2182.6|2176.6|2183.9|2177.9|2182.5|2176.5|8
1622115670000|2021-05-27 11:41:10|2182.8|2176.8|2184.1|2178.1|2184.4|2178.4|2182.8|2176.8|5
1622115690000|2021-05-27 11:41:30|2183.9|2177.9|2183.6|2177.6|2183.9|2177.9|2183.6|2177.6|2
1622115760000|2021-05-27 11:42:40|2183.5|2177.5|2183.1|2177.1|2183.5|2177.5|2183.1|2177.1|2
1622115820000|2021-05-27 11:43:40|2183|2177|2182.8|2176.8|2183|2177|2182.8|2176.8|2
1622115900000|2021-05-27 11:45:00|2182.3|2176.3|2181.9|2175.9|2182.3|2176.3|2181.6|2175.6|5
1622115910000|2021-05-27 11:45:10|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1622115950000|2021-05-27 11:45:50|2181.5|2175.5|2181.3|2175.3|2181.5|2175.5|2181.3|2175.3|2
1622115970000|2021-05-27 11:46:10|2181.5|2175.5|2182.5|2176.5|2182.5|2176.5|2181.5|2175.5|2
1622115980000|2021-05-27 11:46:20|2183|2177|2182.8|2176.8|2183|2177|2182.8|2176.8|2
1622115990000|2021-05-27 11:46:30|2183|2177|2182.8|2176.8|2183.5|2177.5|2182.8|2176.8|5
1622116010000|2021-05-27 11:46:50|2182.5|2176.5|2182|2176|2182.5|2176.5|2182|2176|3
1622116020000|2021-05-27 11:47:00|2182.3|2176.3|2181|2175|2182.4|2176.4|2180.8|2174.8|8
1622116030000|2021-05-27 11:47:10|2180.8|2174.8|2180.5|2174.5|2180.8|2174.8|2180.5|2174.5|2
1622116040000|2021-05-27 11:47:20|2180.8|2174.8|2180|2174|2180.8|2174.8|2180|2174|5
1622116050000|2021-05-27 11:47:30|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1622116070000|2021-05-27 11:47:50|2180|2174|2179.8|2173.8|2180|2174|2179.8|2173.8|2
1622116080000|2021-05-27 11:48:00|2179.9|2173.9|2181|2175|2181|2175|2179.8|2173.8|6
1622116090000|2021-05-27 11:48:10|2180.9|2174.9|2180.8|2174.8|2180.9|2174.9|2180.6|2174.6|3
1622116100000|2021-05-27 11:48:20|2180.5|2174.5|2180.5|2174.5|2180.8|2174.8|2180.3|2174.3|6
1622116110000|2021-05-27 11:48:30|2180.3|2174.3|2180.5|2174.5|2180.5|2174.5|2180|2174|7
1622116120000|2021-05-27 11:48:40|2180.3|2174.3|2180|2174|2180.3|2174.3|2180|2174|2
1622116130000|2021-05-27 11:48:50|2180.5|2174.5|2180.3|2174.3|2180.5|2174.5|2180.3|2174.3|4
1622116140000|2021-05-27 11:49:00|2180|2174|2180.8|2174.8|2180.8|2174.8|2180|2174|3
1622116150000|2021-05-27 11:49:10|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.3|2174.3|3
1622116170000|2021-05-27 11:49:30|2180.6|2174.6|2180|2174|2180.6|2174.6|2180|2174|3
1622116180000|2021-05-27 11:49:40|2179.8|2173.8|2180.3|2174.3|2180.3|2174.3|2179.8|2173.8|3
1622116190000|2021-05-27 11:49:50|2180|2174|2180|2174|2180|2174|2180|2174|1
1622116210000|2021-05-27 11:50:10|2179.8|2173.8|2179.9|2173.9|2179.9|2173.9|2179.8|2173.8|2
1622116220000|2021-05-27 11:50:20|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1622116230000|2021-05-27 11:50:30|2180.4|2174.4|2180.5|2174.5|2180.5|2174.5|2180.4|2174.4|2
1622116240000|2021-05-27 11:50:40|2180.6|2174.6|2181.4|2175.4|2181.4|2175.4|2180.6|2174.6|3
1622116290000|2021-05-27 11:51:30|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|1
1622116310000|2021-05-27 11:51:50|2181|2175|2181|2175|2181|2175|2181|2175|1
1622116350000|2021-05-27 11:52:30|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|1
1622116380000|2021-05-27 11:53:00|2181.5|2175.5|2181.8|2175.8|2182.5|2176.5|2181.1|2175.1|7
1622116390000|2021-05-27 11:53:10|2181.5|2175.5|2181.6|2175.6|2181.6|2175.6|2181.5|2175.5|2
1622116400000|2021-05-27 11:53:20|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|2181.5|2175.5|3
1622116420000|2021-05-27 11:53:40|2181.9|2175.9|2181.9|2175.9|2182.3|2176.3|2181.9|2175.9|3
1622116430000|2021-05-27 11:53:50|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|1
1622116440000|2021-05-27 11:54:00|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|1
1622116450000|2021-05-27 11:54:10|2182.1|2176.1|2182|2176|2182.1|2176.1|2182|2176|2
1622116560000|2021-05-27 11:56:00|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|1
1622116570000|2021-05-27 11:56:10|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1622116590000|2021-05-27 11:56:30|2181.4|2175.4|2180.8|2174.8|2181.4|2175.4|2180.8|2174.8|2
1622116600000|2021-05-27 11:56:40|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|1
1622116650000|2021-05-27 11:57:30|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|1
1622116680000|2021-05-27 11:58:00|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|1
1622116800000|2021-05-27 12:00:00|2181.4|2175.4|2182.1|2176.1|2182.8|2176.8|2181.4|2175.4|6
1622116830000|2021-05-27 12:00:30|2181.6|2175.6|2182.1|2176.1|2182.1|2176.1|2181.6|2175.6|2
1622116840000|2021-05-27 12:00:40|2182.4|2176.4|2182.5|2176.5|2182.5|2176.5|2182.4|2176.4|2
1622116860000|2021-05-27 12:01:00|2182.4|2176.4|2183.9|2177.9|2184|2178|2182.4|2176.4|6
1622116870000|2021-05-27 12:01:10|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1622116890000|2021-05-27 12:01:30|2183.5|2177.5|2182.6|2176.6|2183.5|2177.5|2182.6|2176.6|2
1622116910000|2021-05-27 12:01:50|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|1
1622116920000|2021-05-27 12:02:00|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.1|2175.1|3
1622116950000|2021-05-27 12:02:30|2181.1|2175.1|2181|2175|2181.1|2175.1|2181|2175|2
1622116960000|2021-05-27 12:02:40|2180.5|2174.5|2180.8|2174.8|2180.8|2174.8|2180.5|2174.5|2
1622116970000|2021-05-27 12:02:50|2180.5|2174.5|2179.8|2173.8|2180.5|2174.5|2179.5|2173.5|5
1622117020000|2021-05-27 12:03:40|2179.5|2173.5|2179.8|2173.8|2179.8|2173.8|2179.5|2173.5|2
1622117030000|2021-05-27 12:03:50|2179.5|2173.5|2179.8|2173.8|2179.8|2173.8|2179.5|2173.5|3
1622117050000|2021-05-27 12:04:10|2179.5|2173.5|2179.9|2173.9|2179.9|2173.9|2179.5|2173.5|3
1622117060000|2021-05-27 12:04:20|2179.8|2173.8|2179.3|2173.3|2179.8|2173.8|2179.3|2173.3|3
1622117070000|2021-05-27 12:04:30|2179|2173|2178.8|2172.8|2179|2173|2178.8|2172.8|2
1622117120000|2021-05-27 12:05:20|2179|2173|2179|2173|2179|2173|2179|2173|1
1622117130000|2021-05-27 12:05:30|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|1
1622117220000|2021-05-27 12:07:00|2179.1|2173.1|2178.3|2172.3|2179.1|2173.1|2178.3|2172.3|3
1622117260000|2021-05-27 12:07:40|2178.5|2172.5|2178.4|2172.4|2178.5|2172.5|2178.4|2172.4|2
1622117280000|2021-05-27 12:08:00|2178.3|2172.3|2177.6|2171.6|2178.3|2172.3|2177.6|2171.6|5
1622117320000|2021-05-27 12:08:40|2177.3|2171.3|2176.5|2170.5|2177.3|2171.3|2176.5|2170.5|4
1622117350000|2021-05-27 12:09:10|2176.3|2170.3|2176.5|2170.5|2176.5|2170.5|2176|2170|5
1622117370000|2021-05-27 12:09:30|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1622117380000|2021-05-27 12:09:40|2176.1|2170.1|2175.8|2169.8|2176.3|2170.3|2175.5|2169.5|5
1622117390000|2021-05-27 12:09:50|2176|2170|2176.5|2170.5|2176.5|2170.5|2176|2170|3
1622117410000|2021-05-27 12:10:10|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|1
1622117420000|2021-05-27 12:10:20|2176|2170|2175.8|2169.8|2176|2170|2175.8|2169.8|2
1622117430000|2021-05-27 12:10:30|2176|2170|2176|2170|2176|2170|2176|2170|1
1622117440000|2021-05-27 12:10:40|2176.3|2170.3|2177.5|2171.5|2177.5|2171.5|2176.3|2170.3|2
1622117450000|2021-05-27 12:10:50|2177.3|2171.3|2178|2172|2178|2172|2176.8|2170.8|7
1622117480000|2021-05-27 12:11:20|2177.8|2171.8|2177.4|2171.4|2177.8|2171.8|2177.4|2171.4|3
1622117490000|2021-05-27 12:11:30|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|1
1622117500000|2021-05-27 12:11:40|2177|2171|2177|2171|2177|2171|2177|2171|1
1622117510000|2021-05-27 12:11:50|2176.8|2170.8|2177|2171|2177|2171|2176.8|2170.8|2
1622117540000|2021-05-27 12:12:20|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|1
1622117560000|2021-05-27 12:12:40|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|1
1622117570000|2021-05-27 12:12:50|2177.6|2171.6|2177.8|2171.8|2178|2172|2177.6|2171.6|8
1622117600000|2021-05-27 12:13:20|2178|2172|2178.3|2172.3|2178.3|2172.3|2177.6|2171.6|3
1622117610000|2021-05-27 12:13:30|2178|2172|2177.8|2171.8|2178|2172|2177.8|2171.8|2
1622117620000|2021-05-27 12:13:40|2177.5|2171.5|2177.8|2171.8|2177.8|2171.8|2177.5|2171.5|2
1622117630000|2021-05-27 12:13:50|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|1
1622117650000|2021-05-27 12:14:10|2177.4|2171.4|2177.3|2171.3|2177.4|2171.4|2177.3|2171.3|2
1622117790000|2021-05-27 12:16:30|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|1
1622117800000|2021-05-27 12:16:40|2177|2171|2177.3|2171.3|2177.3|2171.3|2177|2171|2
1622117810000|2021-05-27 12:16:50|2177|2171|2177.3|2171.3|2177.3|2171.3|2177|2171|2
1622117820000|2021-05-27 12:17:00|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|1
1622117840000|2021-05-27 12:17:20|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|1
1622117850000|2021-05-27 12:17:30|2177.9|2171.9|2178|2172|2178|2172|2177.9|2171.9|2
1622118030000|2021-05-27 12:20:30|2178.8|2172.8|2179.8|2173.8|2179.8|2173.8|2178.8|2172.8|2
1622118040000|2021-05-27 12:20:40|2179.3|2173.3|2178.6|2172.6|2179.3|2173.3|2178.6|2172.6|4
1622118060000|2021-05-27 12:21:00|2179.1|2173.1|2179.8|2173.8|2179.8|2173.8|2179.1|2173.1|3
1622118090000|2021-05-27 12:21:30|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|1
1622118110000|2021-05-27 12:21:50|2179.4|2173.4|2179.8|2173.8|2179.8|2173.8|2179.4|2173.4|2
1622118150000|2021-05-27 12:22:30|2179.5|2173.5|2179.8|2173.8|2179.8|2173.8|2179.5|2173.5|2
1622118160000|2021-05-27 12:22:40|2179.5|2173.5|2179.4|2173.4|2179.5|2173.5|2179.4|2173.4|2
1622118180000|2021-05-27 12:23:00|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|1
1622118190000|2021-05-27 12:23:10|2179.8|2173.8|2179.6|2173.6|2179.8|2173.8|2179.5|2173.5|3
1622118200000|2021-05-27 12:23:20|2180.5|2174.5|2181.6|2175.6|2181.6|2175.6|2180.5|2174.5|2
1622118280000|2021-05-27 12:24:40|2182.5|2176.5|2182.8|2176.8|2182.8|2176.8|2182.5|2176.5|2
1622118290000|2021-05-27 12:24:50|2182.3|2176.3|2182.1|2176.1|2182.8|2176.8|2182|2176|5
1622118300000|2021-05-27 12:25:00|2182|2176|2181.8|2175.8|2182|2176|2181.8|2175.8|2
1622118320000|2021-05-27 12:25:20|2182|2176|2182.3|2176.3|2182.3|2176.3|2182|2176|2
1622118340000|2021-05-27 12:25:40|2182|2176|2181.8|2175.8|2182|2176|2181.5|2175.5|4
1622118350000|2021-05-27 12:25:50|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1622118360000|2021-05-27 12:26:00|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1622118390000|2021-05-27 12:26:30|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|1
1622118400000|2021-05-27 12:26:40|2181.6|2175.6|2181.5|2175.5|2181.6|2175.6|2181.5|2175.5|2
1622118440000|2021-05-27 12:27:20|2181.8|2175.8|2182.3|2176.3|2182.3|2176.3|2181.8|2175.8|2
1622118450000|2021-05-27 12:27:30|2182.1|2176.1|2181.8|2175.8|2182.1|2176.1|2181.8|2175.8|3
1622118480000|2021-05-27 12:28:00|2181.5|2175.5|2181.9|2175.9|2181.9|2175.9|2181.5|2175.5|2
1622118490000|2021-05-27 12:28:10|2182|2176|2182.3|2176.3|2182.3|2176.3|2182|2176|3
1622118540000|2021-05-27 12:29:00|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|1
1622118590000|2021-05-27 12:29:50|2182.3|2176.3|2183.8|2177.8|2183.8|2177.8|2182.3|2176.3|2
1622118600000|2021-05-27 12:30:00|2184|2178|2183.8|2177.8|2184|2178|2183|2177|4
1622118620000|2021-05-27 12:30:20|2183.5|2177.5|2183|2177|2183.5|2177.5|2183|2177|2
1622118630000|2021-05-27 12:30:30|2183.3|2177.3|2182.8|2176.8|2183.3|2177.3|2182|2176|5
1622118640000|2021-05-27 12:30:40|2183|2177|2183.3|2177.3|2183.3|2177.3|2183|2177|2
1622118660000|2021-05-27 12:31:00|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|1
1622118680000|2021-05-27 12:31:20|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1622118800000|2021-05-27 12:33:20|2184|2178|2184.3|2178.3|2184.3|2178.3|2184|2178|2
1622118810000|2021-05-27 12:33:30|2184|2178|2184|2178|2184|2178|2184|2178|1
1622118970000|2021-05-27 12:36:10|2183.8|2177.8|2183.6|2177.6|2183.8|2177.8|2183.6|2177.6|2
1622118990000|2021-05-27 12:36:30|2183.4|2177.4|2182.1|2176.1|2183.4|2177.4|2182.1|2176.1|2
1622119050000|2021-05-27 12:37:30|2182|2176|2181.9|2175.9|2182|2176|2181.9|2175.9|2
1622119130000|2021-05-27 12:38:50|2182|2176|2182.5|2176.5|2182.5|2176.5|2182|2176|4
1622119150000|2021-05-27 12:39:10|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|1
1622119160000|2021-05-27 12:39:20|2182.5|2176.5|2182.4|2176.4|2182.5|2176.5|2182.4|2176.4|4
1622119170000|2021-05-27 12:39:30|2182.3|2176.3|2182|2176|2182.3|2176.3|2182|2176|2
1622119210000|2021-05-27 12:40:10|2181.8|2175.8|2181.9|2175.9|2181.9|2175.9|2181.6|2175.6|4
1622119270000|2021-05-27 12:41:10|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|1
1622119290000|2021-05-27 12:41:30|2181.5|2175.5|2181.6|2175.6|2181.8|2175.8|2181.5|2175.5|5
1622119330000|2021-05-27 12:42:10|2182|2176|2182|2176|2182|2176|2182|2176|1
1622119350000|2021-05-27 12:42:30|2182.1|2176.1|2182|2176|2182.1|2176.1|2182|2176|2
1622119360000|2021-05-27 12:42:40|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|1
1622119400000|2021-05-27 12:43:20|2181.5|2175.5|2181.6|2175.6|2181.6|2175.6|2180.8|2174.8|4
1622119410000|2021-05-27 12:43:30|2181|2175|2181|2175|2181|2175|2181|2175|1
1622119430000|2021-05-27 12:43:50|2181.1|2175.1|2181.8|2175.8|2182|2176|2181.1|2175.1|3
1622119440000|2021-05-27 12:44:00|2182|2176|2181.8|2175.8|2182|2176|2181.8|2175.8|2
1622119500000|2021-05-27 12:45:00|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|1
1622119650000|2021-05-27 12:47:30|2182|2176|2182.1|2176.1|2182.1|2176.1|2182|2176|2
1622119670000|2021-05-27 12:47:50|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|1
1622119680000|2021-05-27 12:48:00|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|1
1622119690000|2021-05-27 12:48:10|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|1
1622119760000|2021-05-27 12:49:20|2181.5|2175.5|2180.5|2174.5|2181.5|2175.5|2180.5|2174.5|2
1622119800000|2021-05-27 12:50:00|2180.8|2174.8|2180|2174|2180.8|2174.8|2180|2174|2
1622119810000|2021-05-27 12:50:10|2179.6|2173.6|2179|2173|2179.6|2173.6|2178.9|2172.9|3
1622119840000|2021-05-27 12:50:40|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|1
1622120070000|2021-05-27 12:54:30|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|1
1622120080000|2021-05-27 12:54:40|2180|2174|2180.4|2174.4|2180.4|2174.4|2180|2174|2
1622120090000|2021-05-27 12:54:50|2180.5|2174.5|2180.8|2174.8|2180.8|2174.8|2180.5|2174.5|2
1622120100000|2021-05-27 12:55:00|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1622120110000|2021-05-27 12:55:10|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|1
1622120130000|2021-05-27 12:55:30|2180.5|2174.5|2180.4|2174.4|2180.5|2174.5|2180.4|2174.4|2
1622120140000|2021-05-27 12:55:40|2180.3|2174.3|2180|2174|2180.3|2174.3|2180|2174|2
1622120190000|2021-05-27 12:56:30|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|1
1622120200000|2021-05-27 12:56:40|2180|2174|2180.1|2174.1|2180.1|2174.1|2180|2174|4
1622120330000|2021-05-27 12:58:50|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|1
1622120340000|2021-05-27 12:59:00|2179.5|2173.5|2177.8|2171.8|2179.5|2173.5|2177.5|2171.5|7
1622120350000|2021-05-27 12:59:10|2178|2172|2177.8|2171.8|2178|2172|2177.8|2171.8|2
1622120380000|2021-05-27 12:59:40|2178|2172|2178|2172|2178|2172|2178|2172|1
1622120400000|2021-05-27 13:00:00|2177.8|2171.8|2179.5|2173.5|2179.5|2173.5|2177.8|2171.8|13
1622120410000|2021-05-27 13:00:10|2179.6|2173.6|2180.1|2174.1|2180.1|2174.1|2179.5|2173.5|3
1622120420000|2021-05-27 13:00:20|2180|2174|2179.5|2173.5|2180.3|2174.3|2179.5|2173.5|5
1622120430000|2021-05-27 13:00:30|2179.4|2173.4|2177.6|2171.6|2179.4|2173.4|2177.6|2171.6|9
1622120440000|2021-05-27 13:00:40|2177.8|2171.8|2177.9|2171.9|2177.9|2171.9|2177.5|2171.5|3
1622120470000|2021-05-27 13:01:10|2177.8|2171.8|2177.5|2171.5|2177.8|2171.8|2177.5|2171.5|2
1622120480000|2021-05-27 13:01:20|2177.6|2171.6|2177|2171|2177.6|2171.6|2177|2171|3
1622120490000|2021-05-27 13:01:30|2177.1|2171.1|2177.9|2171.9|2177.9|2171.9|2177.1|2171.1|4
1622120500000|2021-05-27 13:01:40|2177.8|2171.8|2177.5|2171.5|2178.1|2172.1|2177.5|2171.5|5
1622120510000|2021-05-27 13:01:50|2177.6|2171.6|2177.9|2171.9|2177.9|2171.9|2177.6|2171.6|2
1622120530000|2021-05-27 13:02:10|2178|2172|2179.8|2173.8|2179.8|2173.8|2178|2172|5
1622120550000|2021-05-27 13:02:30|2180|2174|2180|2174|2180.3|2174.3|2179.5|2173.5|7
1622120560000|2021-05-27 13:02:40|2179.8|2173.8|2181|2175|2181|2175|2179.8|2173.8|3
1622120570000|2021-05-27 13:02:50|2181.1|2175.1|2180.8|2174.8|2181.3|2175.3|2180.8|2174.8|4
1622120580000|2021-05-27 13:03:00|2180.4|2174.4|2179.8|2173.8|2180.4|2174.4|2179.8|2173.8|4
1622120590000|2021-05-27 13:03:10|2180.3|2174.3|2180.8|2174.8|2180.8|2174.8|2180.3|2174.3|3
1622120610000|2021-05-27 13:03:30|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|1
1622120620000|2021-05-27 13:03:40|2180.8|2174.8|2180.3|2174.3|2180.8|2174.8|2180|2174|3
1622120630000|2021-05-27 13:03:50|2180|2174|2180|2174|2180|2174|2180|2174|1
1622120640000|2021-05-27 13:04:00|2179.8|2173.8|2179.3|2173.3|2179.8|2173.8|2179.3|2173.3|2
1622120650000|2021-05-27 13:04:10|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|1
1622120670000|2021-05-27 13:04:30|2179.3|2173.3|2178.8|2172.8|2179.3|2173.3|2178.8|2172.8|3
1622120720000|2021-05-27 13:05:20|2178.9|2172.9|2179.5|2173.5|2179.5|2173.5|2178.9|2172.9|2
1622120730000|2021-05-27 13:05:30|2179.6|2173.6|2180|2174|2180|2174|2179.6|2173.6|4
1622120740000|2021-05-27 13:05:40|2180.3|2174.3|2181.5|2175.5|2181.5|2175.5|2180.3|2174.3|7
1622120750000|2021-05-27 13:05:50|2181.6|2175.6|2182|2176|2182|2176|2181.6|2175.6|3
1622120790000|2021-05-27 13:06:30|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1622120800000|2021-05-27 13:06:40|2181.8|2175.8|2182.4|2176.4|2182.4|2176.4|2181.8|2175.8|2
1622120830000|2021-05-27 13:07:10|2182.6|2176.6|2182.5|2176.5|2182.9|2176.9|2182.5|2176.5|3
1622120840000|2021-05-27 13:07:20|2182.8|2176.8|2183|2177|2183|2177|2182.8|2176.8|2
1622120890000|2021-05-27 13:08:10|2183.4|2177.4|2183.8|2177.8|2183.8|2177.8|2183.4|2177.4|3
1622120900000|2021-05-27 13:08:20|2183.9|2177.9|2184.3|2178.3|2184.3|2178.3|2183.5|2177.5|5
1622120950000|2021-05-27 13:09:10|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|1
1622120970000|2021-05-27 13:09:30|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|1
1622121000000|2021-05-27 13:10:00|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|1
1622121030000|2021-05-27 13:10:30|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|1
1622121110000|2021-05-27 13:11:50|2184.5|2178.5|2184.6|2178.6|2184.6|2178.6|2184.5|2178.5|2
1622121120000|2021-05-27 13:12:00|2184.9|2178.9|2185|2179|2185|2179|2184.9|2178.9|2
1622121150000|2021-05-27 13:12:30|2185.5|2179.5|2184.9|2178.9|2186|2180|2184.9|2178.9|3
1622121160000|2021-05-27 13:12:40|2185|2179|2185.6|2179.6|2185.6|2179.6|2185|2179|5
1622121190000|2021-05-27 13:13:10|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|1
1622121240000|2021-05-27 13:14:00|2186|2180|2186|2180|2186|2180|2186|2180|1
1622121400000|2021-05-27 13:16:40|2186.1|2180.1|2187.4|2181.4|2187.8|2181.8|2186.1|2180.1|5
1622121410000|2021-05-27 13:16:50|2187|2181|2185.8|2179.8|2187|2181|2185.8|2179.8|3
1622121450000|2021-05-27 13:17:30|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1622121510000|2021-05-27 13:18:30|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1622121520000|2021-05-27 13:18:40|2185.5|2179.5|2185.3|2179.3|2185.5|2179.5|2185.3|2179.3|2
1622121550000|2021-05-27 13:19:10|2185|2179|2185|2179|2185|2179|2185|2179|1
1622121580000|2021-05-27 13:19:40|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1622121590000|2021-05-27 13:19:50|2184.6|2178.6|2184.5|2178.5|2184.8|2178.8|2184.5|2178.5|4
1622121600000|2021-05-27 13:20:00|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1622121650000|2021-05-27 13:20:50|2184.6|2178.6|2184|2178|2184.6|2178.6|2184|2178|3
1622121660000|2021-05-27 13:21:00|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|1
1622121680000|2021-05-27 13:21:20|2183|2177|2183|2177|2183|2177|2183|2177|1
1622121690000|2021-05-27 13:21:30|2183.3|2177.3|2183.8|2177.8|2183.8|2177.8|2183.3|2177.3|3
1622121720000|2021-05-27 13:22:00|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|1
1622121730000|2021-05-27 13:22:10|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1622121840000|2021-05-27 13:24:00|2184|2178|2184.3|2178.3|2184.3|2178.3|2184|2178|2
1622121860000|2021-05-27 13:24:20|2184.5|2178.5|2184.6|2178.6|2184.6|2178.6|2184.5|2178.5|2
1622121900000|2021-05-27 13:25:00|2184.9|2178.9|2185.5|2179.5|2185.6|2179.6|2184.9|2178.9|4
1622121910000|2021-05-27 13:25:10|2185.6|2179.6|2185.8|2179.8|2185.8|2179.8|2185.6|2179.6|2
1622121950000|2021-05-27 13:25:50|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1622122040000|2021-05-27 13:27:20|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|1
1622122050000|2021-05-27 13:27:30|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1622122100000|2021-05-27 13:28:20|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|1
1622122120000|2021-05-27 13:28:40|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1622122140000|2021-05-27 13:29:00|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|1
1622122190000|2021-05-27 13:29:50|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|1
1622122200000|2021-05-27 13:30:00|2186|2180|2186|2180|2186.1|2180.1|2186|2180|3
1622122210000|2021-05-27 13:30:10|2185.8|2179.8|2185.6|2179.6|2185.8|2179.8|2185.6|2179.6|2
1622122220000|2021-05-27 13:30:20|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|1
1622122230000|2021-05-27 13:30:30|2185.5|2179.5|2185.8|2179.8|2185.8|2179.8|2185.5|2179.5|3
1622122240000|2021-05-27 13:30:40|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1622122250000|2021-05-27 13:30:50|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|1
1622122260000|2021-05-27 13:31:00|2186|2180|2186|2180|2186|2180|2186|2180|1
1622122280000|2021-05-27 13:31:20|2185.9|2179.9|2185.4|2179.4|2185.9|2179.9|2185.4|2179.4|2
1622122290000|2021-05-27 13:31:30|2185.5|2179.5|2185.9|2179.9|2185.9|2179.9|2185.5|2179.5|2
1622122310000|2021-05-27 13:31:50|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1622122320000|2021-05-27 13:32:00|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|1
1622122330000|2021-05-27 13:32:10|2186|2180|2189|2183|2189.3|2183.3|2186|2180|4
1622122340000|2021-05-27 13:32:20|2188|2182|2187.5|2181.5|2188|2182|2187.5|2181.5|3
1622122360000|2021-05-27 13:32:40|2188.1|2182.1|2188.4|2182.4|2188.4|2182.4|2188.1|2182.1|2
1622122370000|2021-05-27 13:32:50|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|1
1622122380000|2021-05-27 13:33:00|2187.9|2181.9|2187.1|2181.1|2187.9|2181.9|2187.1|2181.1|3
1622122420000|2021-05-27 13:33:40|2187.3|2181.3|2186|2180|2187.3|2181.3|2185.9|2179.9|5
1622122430000|2021-05-27 13:33:50|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|2185.6|2179.6|3
1622122450000|2021-05-27 13:34:10|2186|2180|2187.4|2181.4|2187.4|2181.4|2186|2180|2
1622122460000|2021-05-27 13:34:20|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.1|2180.1|3
1622122470000|2021-05-27 13:34:30|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1622122500000|2021-05-27 13:35:00|2187.4|2181.4|2186.4|2180.4|2187.4|2181.4|2186.1|2180.1|5
1622122510000|2021-05-27 13:35:10|2187|2181|2186.5|2180.5|2187.3|2181.3|2186.5|2180.5|3
1622122520000|2021-05-27 13:35:20|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1622122550000|2021-05-27 13:35:50|2186.3|2180.3|2186.1|2180.1|2186.3|2180.3|2186.1|2180.1|2
1622122560000|2021-05-27 13:36:00|2186|2180|2186|2180|2186|2180|2185.6|2179.6|4
1622122570000|2021-05-27 13:36:10|2185.9|2179.9|2185.6|2179.6|2185.9|2179.9|2185.6|2179.6|2
1622122650000|2021-05-27 13:37:30|2185.5|2179.5|2183.8|2177.8|2185.5|2179.5|2183.8|2177.8|4
1622122660000|2021-05-27 13:37:40|2184|2178|2184.4|2178.4|2184.9|2178.9|2184|2178|5
1622122690000|2021-05-27 13:38:10|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|1
1622122720000|2021-05-27 13:38:40|2184.9|2178.9|2185.1|2179.1|2185.1|2179.1|2184.9|2178.9|3
1622122730000|2021-05-27 13:38:50|2184.9|2178.9|2185.1|2179.1|2185.1|2179.1|2184.9|2178.9|2
1622122740000|2021-05-27 13:39:00|2185.3|2179.3|2185.5|2179.5|2185.5|2179.5|2185.3|2179.3|3
1622122830000|2021-05-27 13:40:30|2185.8|2179.8|2186.3|2180.3|2186.3|2180.3|2185.8|2179.8|2
1622122890000|2021-05-27 13:41:30|2186|2180|2186|2180|2186|2180|2186|2180|1
1622122970000|2021-05-27 13:42:50|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1622122980000|2021-05-27 13:43:00|2185.4|2179.4|2185.3|2179.3|2185.4|2179.4|2184.6|2178.6|5
1622123000000|2021-05-27 13:43:20|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1622123010000|2021-05-27 13:43:30|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1622123040000|2021-05-27 13:44:00|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2185|2179|3
1622123080000|2021-05-27 13:44:40|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1622123100000|2021-05-27 13:45:00|2185.4|2179.4|2185.6|2179.6|2185.6|2179.6|2185.4|2179.4|2
1622123110000|2021-05-27 13:45:10|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|1
1622123140000|2021-05-27 13:45:40|2185.8|2179.8|2185.4|2179.4|2185.8|2179.8|2185.3|2179.3|3
1622123200000|2021-05-27 13:46:40|2185.5|2179.5|2184.9|2178.9|2185.5|2179.5|2184.9|2178.9|4
1622123230000|2021-05-27 13:47:10|2184.8|2178.8|2184.3|2178.3|2184.8|2178.8|2184.3|2178.3|3
1622123250000|2021-05-27 13:47:30|2184|2178|2183.9|2177.9|2184|2178|2183.9|2177.9|2
1622123290000|2021-05-27 13:48:10|2184|2178|2184.3|2178.3|2184.3|2178.3|2184|2178|2
1622123320000|2021-05-27 13:48:40|2184.5|2178.5|2184.9|2178.9|2185.1|2179.1|2183.9|2177.9|8
1622123330000|2021-05-27 13:48:50|2184.8|2178.8|2185|2179|2185|2179|2184.8|2178.8|2
1622123370000|2021-05-27 13:49:30|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1622123410000|2021-05-27 13:50:10|2185|2179|2185.4|2179.4|2185.4|2179.4|2185|2179|2
1622123420000|2021-05-27 13:50:20|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1622123440000|2021-05-27 13:50:40|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1622123460000|2021-05-27 13:51:00|2185.5|2179.5|2185.4|2179.4|2185.5|2179.5|2185.4|2179.4|2
1622123470000|2021-05-27 13:51:10|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1622123480000|2021-05-27 13:51:20|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.3|2179.3|3
1622123490000|2021-05-27 13:51:30|2185.3|2179.3|2185.3|2179.3|2185.4|2179.4|2185.3|2179.3|3
1622123500000|2021-05-27 13:51:40|2185.4|2179.4|2185.3|2179.3|2185.4|2179.4|2185.3|2179.3|4
1622123530000|2021-05-27 13:52:10|2185.5|2179.5|2185.6|2179.6|2185.6|2179.6|2185.5|2179.5|2
1622123540000|2021-05-27 13:52:20|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1622123550000|2021-05-27 13:52:30|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1622123580000|2021-05-27 13:53:00|2185.4|2179.4|2185.3|2179.3|2185.4|2179.4|2185.3|2179.3|2
1622123590000|2021-05-27 13:53:10|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1622123600000|2021-05-27 13:53:20|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1622123620000|2021-05-27 13:53:40|2186|2180|2186.1|2180.1|2186.1|2180.1|2186|2180|2
1622123640000|2021-05-27 13:54:00|2185.8|2179.8|2185.5|2179.5|2186|2180|2185.4|2179.4|5
1622123650000|2021-05-27 13:54:10|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1622123660000|2021-05-27 13:54:20|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1622123670000|2021-05-27 13:54:30|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1622123690000|2021-05-27 13:54:50|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|1
1622123700000|2021-05-27 13:55:00|2186.1|2180.1|2186|2180|2186.5|2180.5|2186|2180|5
1622123710000|2021-05-27 13:55:10|2186.3|2180.3|2187.4|2181.4|2187.5|2181.5|2186.3|2180.3|5
1622123720000|2021-05-27 13:55:20|2187.6|2181.6|2187.6|2181.6|2187.8|2181.8|2186.8|2180.8|6
1622123730000|2021-05-27 13:55:30|2186.6|2180.6|2186.3|2180.3|2186.6|2180.6|2186.3|2180.3|2
1622123760000|2021-05-27 13:56:00|2186|2180|2185.3|2179.3|2186|2180|2185.1|2179.1|5
1622123770000|2021-05-27 13:56:10|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1622123800000|2021-05-27 13:56:40|2185.8|2179.8|2185.8|2179.8|2186|2180|2185.6|2179.6|5
1622123820000|2021-05-27 13:57:00|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1622123840000|2021-05-27 13:57:20|2185.8|2179.8|2186|2180|2186|2180|2185.8|2179.8|2
1622123850000|2021-05-27 13:57:30|2186.4|2180.4|2186.6|2180.6|2186.6|2180.6|2186.4|2180.4|3
1622123860000|2021-05-27 13:57:40|2186.5|2180.5|2187.1|2181.1|2187.4|2181.4|2186.1|2180.1|7
1622123870000|2021-05-27 13:57:50|2187.3|2181.3|2186.3|2180.3|2187.3|2181.3|2186.1|2180.1|5
1622123880000|2021-05-27 13:58:00|2186.4|2180.4|2186.3|2180.3|2186.4|2180.4|2186.3|2180.3|2
1622123890000|2021-05-27 13:58:10|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1622123900000|2021-05-27 13:58:20|2186.3|2180.3|2185.9|2179.9|2186.3|2180.3|2185.9|2179.9|2
1622123920000|2021-05-27 13:58:40|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.1|2179.1|3
1622123930000|2021-05-27 13:58:50|2185|2179|2185|2179|2185|2179|2185|2179|1
1622124000000|2021-05-27 14:00:00|2186|2180|2188.4|2182.4|2188.4|2182.4|2186|2180|5
1622124010000|2021-05-27 14:00:10|2188.1|2182.1|2188|2182|2188.3|2182.3|2187.9|2181.9|5
1622124030000|2021-05-27 14:00:30|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|1
1622124040000|2021-05-27 14:00:40|2188|2182|2187.8|2181.8|2188|2182|2187.8|2181.8|2
1622124050000|2021-05-27 14:00:50|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|1
1622124060000|2021-05-27 14:01:00|2188.3|2182.3|2188.8|2182.8|2188.8|2182.8|2187.8|2181.8|5
1622124070000|2021-05-27 14:01:10|2189|2183|2191.4|2185.4|2191.4|2185.4|2189|2183|3
1622124080000|2021-05-27 14:01:20|2191.6|2185.6|2191.8|2185.8|2191.8|2185.8|2191.6|2185.6|2
1622124120000|2021-05-27 14:02:00|2191.5|2185.5|2190.8|2184.8|2191.5|2185.5|2190.8|2184.8|2
1622124150000|2021-05-27 14:02:30|2191.1|2185.1|2191.3|2185.3|2191.3|2185.3|2191.1|2185.1|2
1622124170000|2021-05-27 14:02:50|2191.6|2185.6|2191.8|2185.8|2191.8|2185.8|2191.6|2185.6|2
1622124200000|2021-05-27 14:03:20|2192|2186|2192.3|2186.3|2192.3|2186.3|2192|2186|2
1622124210000|2021-05-27 14:03:30|2192.5|2186.5|2194.4|2188.4|2194.4|2188.4|2192.5|2186.5|2
1622124220000|2021-05-27 14:03:40|2194.3|2188.3|2194.5|2188.5|2194.5|2188.5|2194.3|2188.3|2
1622124230000|2021-05-27 14:03:50|2194.3|2188.3|2195.1|2189.1|2195.1|2189.1|2194.3|2188.3|2
1622124240000|2021-05-27 14:04:00|2195|2189|2194.3|2188.3|2195.1|2189.1|2194|2188|5
1622124250000|2021-05-27 14:04:10|2194|2188|2193.9|2187.9|2194|2188|2193.9|2187.9|2
1622124260000|2021-05-27 14:04:20|2193.8|2187.8|2193.1|2187.1|2193.8|2187.8|2193.1|2187.1|2
1622124270000|2021-05-27 14:04:30|2192.9|2186.9|2191.6|2185.6|2192.9|2186.9|2191.6|2185.6|5
1622124280000|2021-05-27 14:04:40|2191.8|2185.8|2192.6|2186.6|2192.6|2186.6|2191.8|2185.8|3
1622124330000|2021-05-27 14:05:30|2193.1|2187.1|2194.3|2188.3|2194.8|2188.8|2193.1|2187.1|3
1622124350000|2021-05-27 14:05:50|2193.5|2187.5|2193.3|2187.3|2193.5|2187.5|2193.3|2187.3|2
1622124360000|2021-05-27 14:06:00|2193.5|2187.5|2193.5|2187.5|2193.8|2187.8|2193.5|2187.5|3
1622124420000|2021-05-27 14:07:00|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|1
1622124430000|2021-05-27 14:07:10|2193.5|2187.5|2193.8|2187.8|2193.8|2187.8|2193.5|2187.5|2
1622124440000|2021-05-27 14:07:20|2194|2188|2194|2188|2194|2188|2194|2188|1
1622124450000|2021-05-27 14:07:30|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|1
1622124480000|2021-05-27 14:08:00|2194|2188|2193.8|2187.8|2194|2188|2193.8|2187.8|2
1622124500000|2021-05-27 14:08:20|2194|2188|2194|2188|2194|2188|2194|2188|1
1622124510000|2021-05-27 14:08:30|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|1
1622124520000|2021-05-27 14:08:40|2194|2188|2193.8|2187.8|2194|2188|2193.8|2187.8|2
1622124530000|2021-05-27 14:08:50|2194|2188|2194.5|2188.5|2194.5|2188.5|2194|2188|3
1622124590000|2021-05-27 14:09:50|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|1
1622124600000|2021-05-27 14:10:00|2195|2189|2195.3|2189.3|2195.3|2189.3|2195|2189|2
1622124630000|2021-05-27 14:10:30|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|1
1622124690000|2021-05-27 14:11:30|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|1
1622124740000|2021-05-27 14:12:20|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|1
1622124850000|2021-05-27 14:14:10|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|1
1622124870000|2021-05-27 14:14:30|2195.3|2189.3|2195.1|2189.1|2195.3|2189.3|2195.1|2189.1|2
1622124910000|2021-05-27 14:15:10|2195.3|2189.3|2198|2192|2198.4|2192.4|2195.3|2189.3|5
1622124930000|2021-05-27 14:15:30|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|1
1622124970000|2021-05-27 14:16:10|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|1
1622124980000|2021-05-27 14:16:20|2197.8|2191.8|2197.9|2191.9|2197.9|2191.9|2197.8|2191.8|2
1622124990000|2021-05-27 14:16:30|2198|2192|2198.5|2192.5|2198.5|2192.5|2198|2192|4
1622125010000|2021-05-27 14:16:50|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|1
1622125040000|2021-05-27 14:17:20|2199.3|2193.3|2199.1|2193.1|2200.3|2194.3|2199.1|2193.1|5
1622125080000|2021-05-27 14:18:00|2198.8|2192.8|2199.3|2193.3|2199.3|2193.3|2198.8|2192.8|2
1622125090000|2021-05-27 14:18:10|2200.3|2194.3|2199.3|2193.3|2200.3|2194.3|2199.3|2193.3|4
1622125100000|2021-05-27 14:18:20|2199.1|2193.1|2198.8|2192.8|2199.1|2193.1|2198.8|2192.8|3
1622125110000|2021-05-27 14:18:30|2198.6|2192.6|2198|2192|2198.6|2192.6|2198|2192|3
1622125120000|2021-05-27 14:18:40|2197.9|2191.9|2197.5|2191.5|2197.9|2191.9|2197.1|2191.1|7
1622125130000|2021-05-27 14:18:50|2197.3|2191.3|2197.1|2191.1|2197.3|2191.3|2197.1|2191.1|2
1622125140000|2021-05-27 14:19:00|2197.3|2191.3|2197.8|2191.8|2197.8|2191.8|2197.3|2191.3|2
1622125160000|2021-05-27 14:19:20|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|1
1622125170000|2021-05-27 14:19:30|2197.6|2191.6|2198.8|2192.8|2198.8|2192.8|2197.6|2191.6|2
1622125180000|2021-05-27 14:19:40|2198.6|2192.6|2198|2192|2198.6|2192.6|2198|2192|4
1622125190000|2021-05-27 14:19:50|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|1
1622125200000|2021-05-27 14:20:00|2198.1|2192.1|2198.1|2192.1|2198.1|2192.1|2198.1|2192.1|1
1622125220000|2021-05-27 14:20:20|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|1
1622125250000|2021-05-27 14:20:50|2198.5|2192.5|2198.6|2192.6|2198.6|2192.6|2198.5|2192.5|2
1622125260000|2021-05-27 14:21:00|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|2198.6|2192.6|3
1622125270000|2021-05-27 14:21:10|2199|2193|2199|2193|2199|2193|2199|2193|1
1622125280000|2021-05-27 14:21:20|2199.1|2193.1|2198.6|2192.6|2200.1|2194.1|2198.6|2192.6|5
1622125290000|2021-05-27 14:21:30|2198.5|2192.5|2198.6|2192.6|2198.6|2192.6|2198.5|2192.5|2
1622125300000|2021-05-27 14:21:40|2198.4|2192.4|2198.6|2192.6|2198.6|2192.6|2198.4|2192.4|2
1622125310000|2021-05-27 14:21:50|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|1
1622125320000|2021-05-27 14:22:00|2198.6|2192.6|2198.8|2192.8|2198.8|2192.8|2198.6|2192.6|2
1622125330000|2021-05-27 14:22:10|2198.9|2192.9|2199.1|2193.1|2199.1|2193.1|2198.9|2192.9|2
1622125350000|2021-05-27 14:22:30|2199.5|2193.5|2199.9|2193.9|2200.6|2194.6|2199.5|2193.5|7
1622125360000|2021-05-27 14:22:40|2200|2194|2200.9|2194.9|2201.5|2195.5|2200|2194|11
1622125370000|2021-05-27 14:22:50|2201|2195|2201.1|2195.1|2201.5|2195.5|2201|2195|4
1622125380000|2021-05-27 14:23:00|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|1
1622125390000|2021-05-27 14:23:10|2201.5|2195.5|2202.6|2196.6|2203.4|2197.4|2201.1|2195.1|8
1622125410000|2021-05-27 14:23:30|2204|2198|2202.4|2196.4|2204|2198|2202.4|2196.4|6
1622125420000|2021-05-27 14:23:40|2201.8|2195.8|2201.6|2195.6|2201.8|2195.8|2201.4|2195.4|4
1622125430000|2021-05-27 14:23:50|2201.5|2195.5|2201.6|2195.6|2201.6|2195.6|2201.5|2195.5|2
1622125440000|2021-05-27 14:24:00|2201.9|2195.9|2202.4|2196.4|2202.6|2196.6|2201.9|2195.9|5
1622125450000|2021-05-27 14:24:10|2202.6|2196.6|2202.8|2196.8|2203.4|2197.4|2202.6|2196.6|5
1622125460000|2021-05-27 14:24:20|2202.6|2196.6|2202.3|2196.3|2202.6|2196.6|2202.1|2196.1|3
1622125480000|2021-05-27 14:24:40|2202|2196|2203.3|2197.3|2203.3|2197.3|2202|2196|7
1622125490000|2021-05-27 14:24:50|2203.5|2197.5|2202.8|2196.8|2203.5|2197.5|2202.8|2196.8|4
1622125510000|2021-05-27 14:25:10|2202.5|2196.5|2203.4|2197.4|2203.4|2197.4|2202.4|2196.4|4
1622125520000|2021-05-27 14:25:20|2203.1|2197.1|2204.1|2198.1|2204.4|2198.4|2203.1|2197.1|8
1622125530000|2021-05-27 14:25:30|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|1
1622125550000|2021-05-27 14:25:50|2203.5|2197.5|2202.8|2196.8|2203.5|2197.5|2202.8|2196.8|4
1622125560000|2021-05-27 14:26:00|2202.9|2196.9|2203.3|2197.3|2203.8|2197.8|2202.9|2196.9|7
1622125570000|2021-05-27 14:26:10|2202.9|2196.9|2203.3|2197.3|2203.3|2197.3|2202.6|2196.6|5
1622125610000|2021-05-27 14:26:50|2203.5|2197.5|2203.1|2197.1|2203.5|2197.5|2203.1|2197.1|2
1622125620000|2021-05-27 14:27:00|2203.5|2197.5|2202.9|2196.9|2203.5|2197.5|2202.9|2196.9|5
1622125630000|2021-05-27 14:27:10|2202.6|2196.6|2201|2195|2202.6|2196.6|2200.9|2194.9|6
1622125640000|2021-05-27 14:27:20|2201.3|2195.3|2201.9|2195.9|2201.9|2195.9|2201.3|2195.3|2
1622125650000|2021-05-27 14:27:30|2201.8|2195.8|2201.5|2195.5|2201.8|2195.8|2201.5|2195.5|2
1622125660000|2021-05-27 14:27:40|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|2201.5|2195.5|5
1622125670000|2021-05-27 14:27:50|2200.8|2194.8|2200.3|2194.3|2200.8|2194.8|2200.3|2194.3|2
1622125680000|2021-05-27 14:28:00|2200.4|2194.4|2201.9|2195.9|2201.9|2195.9|2200.4|2194.4|2
1622125690000|2021-05-27 14:28:10|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|1
1622125740000|2021-05-27 14:29:00|2202|2196|2201.6|2195.6|2202|2196|2201.6|2195.6|3
1622125750000|2021-05-27 14:29:10|2201.4|2195.4|2201.5|2195.5|2201.5|2195.5|2201.4|2195.4|2
1622125790000|2021-05-27 14:29:50|2201.8|2195.8|2201.9|2195.9|2201.9|2195.9|2201.8|2195.8|2
1622125800000|2021-05-27 14:30:00|2202.1|2196.1|2202.6|2196.6|2202.6|2196.6|2202.1|2196.1|3
1622125840000|2021-05-27 14:30:40|2203|2197|2203.6|2197.6|2203.8|2197.8|2203|2197|3
1622125860000|2021-05-27 14:31:00|2203.8|2197.8|2204.4|2198.4|2204.4|2198.4|2203.8|2197.8|3
1622125880000|2021-05-27 14:31:20|2204.1|2198.1|2204.1|2198.1|2204.1|2198.1|2204.1|2198.1|1
1622125910000|2021-05-27 14:31:50|2204.3|2198.3|2204.4|2198.4|2204.4|2198.4|2204.1|2198.1|3
1622125930000|2021-05-27 14:32:10|2204.6|2198.6|2205.9|2199.9|2206.1|2200.1|2204.6|2198.6|3
1622125940000|2021-05-27 14:32:20|2205.6|2199.6|2205.6|2199.6|2205.6|2199.6|2205.6|2199.6|1
1622125970000|2021-05-27 14:32:50|2205.5|2199.5|2203.9|2197.9|2205.5|2199.5|2203.9|2197.9|3
1622126000000|2021-05-27 14:33:20|2204|2198|2204.9|2198.9|2204.9|2198.9|2204|2198|4
1622126040000|2021-05-27 14:34:00|2205.1|2199.1|2206.1|2200.1|2206.1|2200.1|2205.1|2199.1|3
1622126100000|2021-05-27 14:35:00|2206.3|2200.3|2206.3|2200.3|2206.4|2200.4|2206.3|2200.3|3
1622126110000|2021-05-27 14:35:10|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|1
1622126120000|2021-05-27 14:35:20|2206.6|2200.6|2207|2201|2207|2201|2206.6|2200.6|2
1622126130000|2021-05-27 14:35:30|2206.9|2200.9|2206.6|2200.6|2206.9|2200.9|2206.6|2200.6|2
1622126150000|2021-05-27 14:35:50|2206.8|2200.8|2206.6|2200.6|2206.8|2200.8|2206.6|2200.6|2
1622126160000|2021-05-27 14:36:00|2206.8|2200.8|2206.9|2200.9|2207.1|2201.1|2206.6|2200.6|6
1622126170000|2021-05-27 14:36:10|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|1
1622126190000|2021-05-27 14:36:30|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|1
1622126210000|2021-05-27 14:36:50|2206.6|2200.6|2206.9|2200.9|2206.9|2200.9|2206.6|2200.6|2
1622126220000|2021-05-27 14:37:00|2207.4|2201.4|2206.6|2200.6|2207.4|2201.4|2206.6|2200.6|4
1622126240000|2021-05-27 14:37:20|2206.4|2200.4|2206.4|2200.4|2206.5|2200.5|2205.9|2199.9|6
1622126250000|2021-05-27 14:37:30|2206.5|2200.5|2207.3|2201.3|2207.3|2201.3|2206.5|2200.5|2
1622126260000|2021-05-27 14:37:40|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|1
1622126360000|2021-05-27 14:39:20|2207.3|2201.3|2205.4|2199.4|2207.3|2201.3|2205.4|2199.4|4
1622126370000|2021-05-27 14:39:30|2205.1|2199.1|2204.9|2198.9|2205.1|2199.1|2204.9|2198.9|2
1622126430000|2021-05-27 14:40:30|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|1
1622126460000|2021-05-27 14:41:00|2204.6|2198.6|2204.1|2198.1|2204.6|2198.6|2204.1|2198.1|2
1622126510000|2021-05-27 14:41:50|2203.9|2197.9|2203.6|2197.6|2203.9|2197.9|2203.6|2197.6|2
1622126540000|2021-05-27 14:42:20|2203.8|2197.8|2204.6|2198.6|2204.6|2198.6|2203.8|2197.8|2
1622126550000|2021-05-27 14:42:30|2204.8|2198.8|2204.1|2198.1|2204.8|2198.8|2204.1|2198.1|3
1622126580000|2021-05-27 14:43:00|2204.4|2198.4|2204.1|2198.1|2204.5|2198.5|2204.1|2198.1|3
1622126590000|2021-05-27 14:43:10|2203.9|2197.9|2203.6|2197.6|2203.9|2197.9|2203.6|2197.6|2
1622126600000|2021-05-27 14:43:20|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|1
1622126700000|2021-05-27 14:45:00|2204.1|2198.1|2204.4|2198.4|2204.4|2198.4|2204.1|2198.1|2
1622126710000|2021-05-27 14:45:10|2204.1|2198.1|2204.1|2198.1|2204.1|2198.1|2204.1|2198.1|1
1622126720000|2021-05-27 14:45:20|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|1
1622126730000|2021-05-27 14:45:30|2203.6|2197.6|2203.9|2197.9|2203.9|2197.9|2203.3|2197.3|6
1622126790000|2021-05-27 14:46:30|2203.5|2197.5|2203.1|2197.1|2203.5|2197.5|2203.1|2197.1|2
1622126810000|2021-05-27 14:46:50|2202.6|2196.6|2202.6|2196.6|2203.1|2197.1|2202.6|2196.6|5
1622126820000|2021-05-27 14:47:00|2201.6|2195.6|2201|2195|2201.6|2195.6|2201|2195|7
1622126840000|2021-05-27 14:47:20|2200.8|2194.8|2200.3|2194.3|2200.8|2194.8|2200.1|2194.1|3
1622126850000|2021-05-27 14:47:30|2200.1|2194.1|2201.6|2195.6|2202|2196|2200.1|2194.1|9
1622126860000|2021-05-27 14:47:40|2201.8|2195.8|2200.9|2194.9|2201.8|2195.8|2200.9|2194.9|9
1622126880000|2021-05-27 14:48:00|2201.1|2195.1|2201.5|2195.5|2201.8|2195.8|2201.1|2195.1|5
1622126900000|2021-05-27 14:48:20|2201.8|2195.8|2201.8|2195.8|2202|2196|2201.8|2195.8|4
1622126920000|2021-05-27 14:48:40|2201.9|2195.9|2202.3|2196.3|2202.6|2196.6|2201.9|2195.9|13
1622126930000|2021-05-27 14:48:50|2202.6|2196.6|2202.8|2196.8|2202.8|2196.8|2202.3|2196.3|4
1622126940000|2021-05-27 14:49:00|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|1
1622126950000|2021-05-27 14:49:10|2203|2197|2202.5|2196.5|2203.3|2197.3|2202.3|2196.3|9
1622126960000|2021-05-27 14:49:20|2202.8|2196.8|2203.5|2197.5|2203.8|2197.8|2202.8|2196.8|4
1622126970000|2021-05-27 14:49:30|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|1
1622126990000|2021-05-27 14:49:50|2203.5|2197.5|2203.8|2197.8|2203.8|2197.8|2203.5|2197.5|2
1622127000000|2021-05-27 14:50:00|2203.9|2197.9|2203.8|2197.8|2203.9|2197.9|2203.8|2197.8|2
1622127020000|2021-05-27 14:50:20|2204|2198|2203.8|2197.8|2204|2198|2203.8|2197.8|2
1622127030000|2021-05-27 14:50:30|2203.3|2197.3|2202.5|2196.5|2203.9|2197.9|2201.8|2195.8|9
1622127040000|2021-05-27 14:50:40|2202.3|2196.3|2202.6|2196.6|2202.6|2196.6|2202.3|2196.3|3
1622127050000|2021-05-27 14:50:50|2202.8|2196.8|2202.6|2196.6|2202.8|2196.8|2202.6|2196.6|2
1622127060000|2021-05-27 14:51:00|2202.8|2196.8|2203|2197|2204.3|2198.3|2202.8|2196.8|5
1622127070000|2021-05-27 14:51:10|2202.8|2196.8|2202.6|2196.6|2202.8|2196.8|2202.6|2196.6|2
1622127080000|2021-05-27 14:51:20|2202.5|2196.5|2201.6|2195.6|2202.5|2196.5|2201.6|2195.6|3
1622127090000|2021-05-27 14:51:30|2201.8|2195.8|2201.5|2195.5|2201.8|2195.8|2201.4|2195.4|5
1622127100000|2021-05-27 14:51:40|2201.3|2195.3|2201.5|2195.5|2201.5|2195.5|2201.3|2195.3|2
1622127110000|2021-05-27 14:51:50|2202.3|2196.3|2202.8|2196.8|2202.8|2196.8|2202.3|2196.3|3
1622127140000|2021-05-27 14:52:20|2202.9|2196.9|2203.4|2197.4|2203.4|2197.4|2202.9|2196.9|2
1622127150000|2021-05-27 14:52:30|2203.5|2197.5|2203.5|2197.5|2204.6|2198.6|2203.5|2197.5|9
1622127160000|2021-05-27 14:52:40|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|2203.3|2197.3|9
1622127170000|2021-05-27 14:52:50|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|1
1622127180000|2021-05-27 14:53:00|2204|2198|2205.3|2199.3|2205.6|2199.6|2204|2198|5
1622127190000|2021-05-27 14:53:10|2204.9|2198.9|2204.8|2198.8|2205.4|2199.4|2204.8|2198.8|7
1622127200000|2021-05-27 14:53:20|2204.9|2198.9|2204.8|2198.8|2205.1|2199.1|2204.8|2198.8|3
1622127210000|2021-05-27 14:53:30|2205|2199|2205|2199|2205.6|2199.6|2204.8|2198.8|6
1622127220000|2021-05-27 14:53:40|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|2205|2199|5
1622127230000|2021-05-27 14:53:50|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|2204.8|2198.8|8
1622127240000|2021-05-27 14:54:00|2205|2199|2205.3|2199.3|2205.3|2199.3|2204.9|2198.9|4
1622127250000|2021-05-27 14:54:10|2205|2199|2205|2199|2205|2199|2205|2199|1
1622127260000|2021-05-27 14:54:20|2204.3|2198.3|2204.5|2198.5|2204.5|2198.5|2204.3|2198.3|3
1622127270000|2021-05-27 14:54:30|2204.8|2198.8|2205.3|2199.3|2205.5|2199.5|2204.8|2198.8|7
1622127280000|2021-05-27 14:54:40|2205.4|2199.4|2205.3|2199.3|2205.8|2199.8|2205|2199|10
1622127290000|2021-05-27 14:54:50|2205.4|2199.4|2205.5|2199.5|2205.5|2199.5|2205.4|2199.4|2
1622127300000|2021-05-27 14:55:00|2205.6|2199.6|2205.5|2199.5|2205.6|2199.6|2205.5|2199.5|2
1622127310000|2021-05-27 14:55:10|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|1
1622127320000|2021-05-27 14:55:20|2205.6|2199.6|2205.4|2199.4|2205.6|2199.6|2205.3|2199.3|3
1622127340000|2021-05-27 14:55:40|2205.6|2199.6|2207.4|2201.4|2207.4|2201.4|2205.6|2199.6|4
1622127350000|2021-05-27 14:55:50|2207|2201|2208|2202|2208|2202|2206.5|2200.5|9
1622127360000|2021-05-27 14:56:00|2208.3|2202.3|2208.4|2202.4|2208.6|2202.6|2207.5|2201.5|17
1622127370000|2021-05-27 14:56:10|2207.9|2201.9|2208.4|2202.4|2208.6|2202.6|2207.9|2201.9|6
1622127380000|2021-05-27 14:56:20|2208.8|2202.8|2209|2203|2209|2203|2208.5|2202.5|5
1622127390000|2021-05-27 14:56:30|2209.1|2203.1|2210.4|2204.4|2210.4|2204.4|2209.1|2203.1|5
1622127400000|2021-05-27 14:56:40|2210|2204|2209|2203|2210|2204|2208.8|2202.8|7
1622127410000|2021-05-27 14:56:50|2209.3|2203.3|2209|2203|2209.3|2203.3|2208.5|2202.5|8
1622127430000|2021-05-27 14:57:10|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|1
1622127440000|2021-05-27 14:57:20|2209|2203|2209.1|2203.1|2209.1|2203.1|2209|2203|2
1622127450000|2021-05-27 14:57:30|2209|2203|2208.1|2202.1|2209|2203|2208.1|2202.1|10
1622127460000|2021-05-27 14:57:40|2208.5|2202.5|2208.3|2202.3|2208.5|2202.5|2208.3|2202.3|6
1622127470000|2021-05-27 14:57:50|2208|2202|2207.6|2201.6|2208.6|2202.6|2207.6|2201.6|6
1622127480000|2021-05-27 14:58:00|2208|2202|2208.1|2202.1|2208.1|2202.1|2207.3|2201.3|7
1622127490000|2021-05-27 14:58:10|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|1
1622127500000|2021-05-27 14:58:20|2208.3|2202.3|2208|2202|2208.3|2202.3|2207.8|2201.8|6
1622127510000|2021-05-27 14:58:30|2207.9|2201.9|2207.8|2201.8|2208.3|2202.3|2207.8|2201.8|5
1622127520000|2021-05-27 14:58:40|2208.3|2202.3|2208.3|2202.3|2208.8|2202.8|2208.3|2202.3|3
1622127530000|2021-05-27 14:58:50|2208.1|2202.1|2206.8|2200.8|2208.1|2202.1|2206.3|2200.3|3
1622127540000|2021-05-27 14:59:00|2207|2201|2207.5|2201.5|2207.5|2201.5|2207|2201|2
1622127550000|2021-05-27 14:59:10|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|1
1622127560000|2021-05-27 14:59:20|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|1
1622127570000|2021-05-27 14:59:30|2208|2202|2208|2202|2208|2202|2208|2202|1
1622127580000|2021-05-27 14:59:40|2208.3|2202.3|2208|2202|2209.1|2203.1|2208|2202|6
1622127590000|2021-05-27 14:59:50|2207.8|2201.8|2207.8|2201.8|2208|2202|2207.8|2201.8|3
1622127600000|2021-05-27 15:00:00|2208|2202|2208.3|2202.3|2208.3|2202.3|2208|2202|2
1622127620000|2021-05-27 15:00:20|2208|2202|2208|2202|2208|2202|2208|2202|1
1622127630000|2021-05-27 15:00:30|2208.6|2202.6|2208.1|2202.1|2208.6|2202.6|2208.1|2202.1|3
1622127670000|2021-05-27 15:01:10|2208.4|2202.4|2208.1|2202.1|2208.4|2202.4|2208.1|2202.1|2
1622127700000|2021-05-27 15:01:40|2208.4|2202.4|2208.1|2202.1|2208.4|2202.4|2208.1|2202.1|2
1622127750000|2021-05-27 15:02:30|2208.3|2202.3|2208|2202|2208.3|2202.3|2208|2202|2
1622127760000|2021-05-27 15:02:40|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|1
1622127790000|2021-05-27 15:03:10|2207|2201|2206.4|2200.4|2207|2201|2206.4|2200.4|5
1622127800000|2021-05-27 15:03:20|2206.1|2200.1|2205.5|2199.5|2206.1|2200.1|2205.5|2199.5|2
1622127820000|2021-05-27 15:03:40|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|1
1622127840000|2021-05-27 15:04:00|2205|2199|2204.5|2198.5|2205|2199|2204.5|2198.5|2
1622127850000|2021-05-27 15:04:10|2204.3|2198.3|2203.8|2197.8|2204.3|2198.3|2203.8|2197.8|3
1622127860000|2021-05-27 15:04:20|2204.1|2198.1|2204.4|2198.4|2204.4|2198.4|2204.1|2198.1|2
1622127880000|2021-05-27 15:04:40|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|1
1622127890000|2021-05-27 15:04:50|2203.8|2197.8|2203.5|2197.5|2203.8|2197.8|2203.5|2197.5|2
1622127920000|2021-05-27 15:05:20|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|1
1622127930000|2021-05-27 15:05:30|2203.4|2197.4|2203.4|2197.4|2203.4|2197.4|2203.4|2197.4|1
1622127940000|2021-05-27 15:05:40|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|1
1622127950000|2021-05-27 15:05:50|2203.4|2197.4|2203.8|2197.8|2203.8|2197.8|2203.4|2197.4|3
1622127960000|2021-05-27 15:06:00|2204|2198|2204.3|2198.3|2204.3|2198.3|2204|2198|2
1622127970000|2021-05-27 15:06:10|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|1
1622128040000|2021-05-27 15:07:20|2204.8|2198.8|2206.3|2200.3|2206.3|2200.3|2204.8|2198.8|2
1622128060000|2021-05-27 15:07:40|2206|2200|2206|2200|2206|2200|2206|2200|1
1622128080000|2021-05-27 15:08:00|2206.3|2200.3|2206|2200|2206.3|2200.3|2206|2200|2
1622128130000|2021-05-27 15:08:50|2206.3|2200.3|2207.6|2201.6|2207.9|2201.9|2206.3|2200.3|3
1622128140000|2021-05-27 15:09:00|2207|2201|2206.5|2200.5|2207|2201|2206.5|2200.5|3
1622128150000|2021-05-27 15:09:10|2206.3|2200.3|2206.5|2200.5|2206.5|2200.5|2206.3|2200.3|2
1622128160000|2021-05-27 15:09:20|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|1
1622128170000|2021-05-27 15:09:30|2206.5|2200.5|2206|2200|2206.8|2200.8|2206|2200|6
1622128180000|2021-05-27 15:09:40|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|1
1622128210000|2021-05-27 15:10:10|2205.3|2199.3|2204.8|2198.8|2205.3|2199.3|2204.8|2198.8|2
1622128220000|2021-05-27 15:10:20|2205.3|2199.3|2205.4|2199.4|2205.4|2199.4|2205.3|2199.3|2
1622128230000|2021-05-27 15:10:30|2205|2199|2205.3|2199.3|2205.3|2199.3|2205|2199|2
1622128250000|2021-05-27 15:10:50|2205.5|2199.5|2205.3|2199.3|2206|2200|2205.3|2199.3|6
1622128260000|2021-05-27 15:11:00|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|1
1622128270000|2021-05-27 15:11:10|2205.5|2199.5|2206|2200|2206.8|2200.8|2205.5|2199.5|12
1622128280000|2021-05-27 15:11:20|2206.3|2200.3|2206.5|2200.5|2208.1|2202.1|2206.3|2200.3|14
1622128290000|2021-05-27 15:11:30|2206.4|2200.4|2206.8|2200.8|2206.8|2200.8|2206.1|2200.1|4
1622128310000|2021-05-27 15:11:50|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|1
1622128330000|2021-05-27 15:12:10|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|1
1622128340000|2021-05-27 15:12:20|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|1
1622128350000|2021-05-27 15:12:30|2206.3|2200.3|2206.1|2200.1|2206.3|2200.3|2206.1|2200.1|2
1622128360000|2021-05-27 15:12:40|2206|2200|2206|2200|2206|2200|2206|2200|1
1622128370000|2021-05-27 15:12:50|2205.8|2199.8|2204.6|2198.6|2205.8|2199.8|2204.6|2198.6|6
1622128400000|2021-05-27 15:13:20|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|1
1622128420000|2021-05-27 15:13:40|2204.6|2198.6|2204.3|2198.3|2204.6|2198.6|2204.3|2198.3|3
1622128440000|2021-05-27 15:14:00|2204|2198|2203.8|2197.8|2204|2198|2203.8|2197.8|2
1622128450000|2021-05-27 15:14:10|2204|2198|2204.1|2198.1|2204.1|2198.1|2204|2198|2
1622128460000|2021-05-27 15:14:20|2204|2198|2203.3|2197.3|2204|2198|2203|2197|3
1622128470000|2021-05-27 15:14:30|2203.5|2197.5|2203.8|2197.8|2203.8|2197.8|2203.5|2197.5|2
1622128480000|2021-05-27 15:14:40|2204|2198|2202.5|2196.5|2204|2198|2202.5|2196.5|6
1622128490000|2021-05-27 15:14:50|2202|2196|2202.3|2196.3|2202.8|2196.8|2202|2196|4
1622128500000|2021-05-27 15:15:00|2202.5|2196.5|2202.4|2196.4|2202.5|2196.5|2202.4|2196.4|2
1622128510000|2021-05-27 15:15:10|2202.3|2196.3|2201.8|2195.8|2202.3|2196.3|2201.8|2195.8|3
1622128520000|2021-05-27 15:15:20|2201.3|2195.3|2203.5|2197.5|2203.5|2197.5|2201.3|2195.3|4
1622128530000|2021-05-27 15:15:30|2204|2198|2203.5|2197.5|2204.3|2198.3|2203.5|2197.5|5
1622128550000|2021-05-27 15:15:50|2204|2198|2203.5|2197.5|2204|2198|2203.5|2197.5|4
1622128560000|2021-05-27 15:16:00|2203.8|2197.8|2205|2199|2205|2199|2203.8|2197.8|8
1622128570000|2021-05-27 15:16:10|2205.1|2199.1|2205.1|2199.1|2205.3|2199.3|2204.8|2198.8|6
1622128580000|2021-05-27 15:16:20|2205.3|2199.3|2205.6|2199.6|2205.8|2199.8|2205.3|2199.3|7
1622128590000|2021-05-27 15:16:30|2205.5|2199.5|2204.8|2198.8|2205.8|2199.8|2204.8|2198.8|7
1622128600000|2021-05-27 15:16:40|2205|2199|2205.3|2199.3|2205.3|2199.3|2205|2199|2
1622128610000|2021-05-27 15:16:50|2204.8|2198.8|2203.3|2197.3|2204.8|2198.8|2203.3|2197.3|3
1622128620000|2021-05-27 15:17:00|2203.5|2197.5|2203.5|2197.5|2203.8|2197.8|2203.5|2197.5|3
1622128630000|2021-05-27 15:17:10|2203.3|2197.3|2204|2198|2204|2198|2203.3|2197.3|5
1622128640000|2021-05-27 15:17:20|2204.3|2198.3|2204.8|2198.8|2204.8|2198.8|2204.3|2198.3|3
1622128650000|2021-05-27 15:17:30|2205.1|2199.1|2205.4|2199.4|2205.4|2199.4|2204.8|2198.8|4
1622128670000|2021-05-27 15:17:50|2205.3|2199.3|2205.1|2199.1|2205.3|2199.3|2204.5|2198.5|5
1622128680000|2021-05-27 15:18:00|2205|2199|2205.3|2199.3|2205.3|2199.3|2205|2199|2
1622128690000|2021-05-27 15:18:10|2205.4|2199.4|2205.3|2199.3|2205.6|2199.6|2205.3|2199.3|4
1622128710000|2021-05-27 15:18:30|2205.5|2199.5|2205.3|2199.3|2205.5|2199.5|2205.3|2199.3|2
1622128720000|2021-05-27 15:18:40|2205.4|2199.4|2206|2200|2206|2200|2205.4|2199.4|3
1622128730000|2021-05-27 15:18:50|2205.4|2199.4|2205.3|2199.3|2205.4|2199.4|2205.3|2199.3|2
1622128740000|2021-05-27 15:19:00|2205.5|2199.5|2207.8|2201.8|2207.8|2201.8|2205.5|2199.5|11
1622128750000|2021-05-27 15:19:10|2207.3|2201.3|2207|2201|2207.5|2201.5|2206.3|2200.3|16
1622128760000|2021-05-27 15:19:20|2206.9|2200.9|2206.8|2200.8|2206.9|2200.9|2206.4|2200.4|4
1622128770000|2021-05-27 15:19:30|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|1
1622128780000|2021-05-27 15:19:40|2206.8|2200.8|2206.3|2200.3|2206.9|2200.9|2206.3|2200.3|9
1622128790000|2021-05-27 15:19:50|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|1
1622128810000|2021-05-27 15:20:10|2206.4|2200.4|2206.9|2200.9|2206.9|2200.9|2206.4|2200.4|3
1622128820000|2021-05-27 15:20:20|2207|2201|2207.3|2201.3|2207.3|2201.3|2207|2201|3
1622128830000|2021-05-27 15:20:30|2207.8|2201.8|2207.8|2201.8|2208.4|2202.4|2207.8|2201.8|6
1622128850000|2021-05-27 15:20:50|2207.6|2201.6|2207.6|2201.6|2207.6|2201.6|2207.6|2201.6|1
1622128860000|2021-05-27 15:21:00|2207.5|2201.5|2207.3|2201.3|2207.5|2201.5|2207.3|2201.3|3
1622128870000|2021-05-27 15:21:10|2206.9|2200.9|2207.3|2201.3|2207.3|2201.3|2206.9|2200.9|2
1622128920000|2021-05-27 15:22:00|2207|2201|2207|2201|2207|2201|2207|2201|1
1622128930000|2021-05-27 15:22:10|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|1
1622128940000|2021-05-27 15:22:20|2207|2201|2207|2201|2207|2201|2207|2201|1
1622128950000|2021-05-27 15:22:30|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|1
1622128960000|2021-05-27 15:22:40|2207|2201|2207|2201|2207|2201|2207|2201|1
1622128980000|2021-05-27 15:23:00|2206.8|2200.8|2206|2200|2206.8|2200.8|2206|2200|2
1622129010000|2021-05-27 15:23:30|2205.5|2199.5|2205.3|2199.3|2205.5|2199.5|2205.3|2199.3|2
1622129020000|2021-05-27 15:23:40|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|1
1622129140000|2021-05-27 15:25:40|2205.3|2199.3|2205.5|2199.5|2205.5|2199.5|2204.8|2198.8|4
1622129150000|2021-05-27 15:25:50|2205.6|2199.6|2205.6|2199.6|2205.6|2199.6|2205.6|2199.6|1
1622129190000|2021-05-27 15:26:30|2206|2200|2206.3|2200.3|2206.3|2200.3|2206|2200|2
1622129210000|2021-05-27 15:26:50|2206|2200|2206|2200|2206|2200|2206|2200|1
1622129250000|2021-05-27 15:27:30|2206.3|2200.3|2206.5|2200.5|2206.5|2200.5|2206.3|2200.3|2
1622129260000|2021-05-27 15:27:40|2206.4|2200.4|2206|2200|2206.4|2200.4|2206|2200|3
1622129300000|2021-05-27 15:28:20|2206.3|2200.3|2205.9|2199.9|2206.3|2200.3|2205.9|2199.9|2
1622129320000|2021-05-27 15:28:40|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|1
1622129330000|2021-05-27 15:28:50|2206|2200|2206.3|2200.3|2206.3|2200.3|2205.8|2199.8|3
1622129340000|2021-05-27 15:29:00|2205.8|2199.8|2205.5|2199.5|2205.8|2199.8|2205.5|2199.5|3
1622129370000|2021-05-27 15:29:30|2205.4|2199.4|2204.8|2198.8|2205.5|2199.5|2204.8|2198.8|5
1622129390000|2021-05-27 15:29:50|2204.4|2198.4|2204.4|2198.4|2204.4|2198.4|2204.4|2198.4|1
1622129410000|2021-05-27 15:30:10|2204.5|2198.5|2204.4|2198.4|2204.5|2198.5|2204.4|2198.4|2
1622129430000|2021-05-27 15:30:30|2204.5|2198.5|2204.8|2198.8|2204.8|2198.8|2204.5|2198.5|2
1622129440000|2021-05-27 15:30:40|2204.9|2198.9|2204.9|2198.9|2204.9|2198.9|2204.6|2198.6|3
1622129450000|2021-05-27 15:30:50|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|1
1622129460000|2021-05-27 15:31:00|2205.3|2199.3|2205.5|2199.5|2205.5|2199.5|2205.3|2199.3|2
1622129540000|2021-05-27 15:32:20|2206|2200|2205.8|2199.8|2206|2200|2205.8|2199.8|2
1622129570000|2021-05-27 15:32:50|2206|2200|2206|2200|2206|2200|2206|2200|1
1622129620000|2021-05-27 15:33:40|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|1
1622129680000|2021-05-27 15:34:40|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|2205.6|2199.6|3
1622129840000|2021-05-27 15:37:20|2206|2200|2206|2200|2206|2200|2206|2200|1
1622129940000|2021-05-27 15:39:00|2206.3|2200.3|2206.4|2200.4|2206.4|2200.4|2206.3|2200.3|2
1622129970000|2021-05-27 15:39:30|2206.5|2200.5|2206.9|2200.9|2208.3|2202.3|2206.5|2200.5|12
1622129980000|2021-05-27 15:39:40|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|1
1622129990000|2021-05-27 15:39:50|2207.5|2201.5|2207.6|2201.6|2207.6|2201.6|2207.5|2201.5|2
1622130000000|2021-05-27 15:40:00|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|1
1622130020000|2021-05-27 15:40:20|2207.5|2201.5|2208.3|2202.3|2208.3|2202.3|2207.5|2201.5|3
1622130030000|2021-05-27 15:40:30|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|2208.3|2202.3|3
1622130050000|2021-05-27 15:40:50|2209|2203|2208.8|2202.8|2209.1|2203.1|2208.8|2202.8|4
1622130060000|2021-05-27 15:41:00|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|1
1622130070000|2021-05-27 15:41:10|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|1
1622130080000|2021-05-27 15:41:20|2208.1|2202.1|2209|2203|2209|2203|2208.1|2202.1|5
1622130090000|2021-05-27 15:41:30|2208.5|2202.5|2209|2203|2209|2203|2208.5|2202.5|4
1622130100000|2021-05-27 15:41:40|2208.8|2202.8|2209.1|2203.1|2209.1|2203.1|2208.8|2202.8|2
1622130120000|2021-05-27 15:42:00|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|1
1622130150000|2021-05-27 15:42:30|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|1
1622130160000|2021-05-27 15:42:40|2209.1|2203.1|2208.5|2202.5|2209.1|2203.1|2208.5|2202.5|5
1622130180000|2021-05-27 15:43:00|2209|2203|2209|2203|2209.4|2203.4|2209|2203|5
1622130190000|2021-05-27 15:43:10|2208.5|2202.5|2208.4|2202.4|2208.5|2202.5|2208.3|2202.3|3
1622130200000|2021-05-27 15:43:20|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|1
1622130210000|2021-05-27 15:43:30|2208.8|2202.8|2209.3|2203.3|2209.4|2203.4|2208.8|2202.8|3
1622130220000|2021-05-27 15:43:40|2209.4|2203.4|2209.3|2203.3|2209.4|2203.4|2209.3|2203.3|6
1622130230000|2021-05-27 15:43:50|2209|2203|2208.4|2202.4|2209.3|2203.3|2208.4|2202.4|6
1622130240000|2021-05-27 15:44:00|2208.5|2202.5|2208.8|2202.8|2209|2203|2208.5|2202.5|3
1622130250000|2021-05-27 15:44:10|2208.5|2202.5|2209.1|2203.1|2209.3|2203.3|2208.5|2202.5|5
1622130260000|2021-05-27 15:44:20|2209|2203|2209.3|2203.3|2209.3|2203.3|2209|2203|2
1622130300000|2021-05-27 15:45:00|2209.4|2203.4|2209.8|2203.8|2209.8|2203.8|2209.3|2203.3|6
1622130310000|2021-05-27 15:45:10|2209.4|2203.4|2209.4|2203.4|2209.6|2203.6|2209.3|2203.3|6
1622130390000|2021-05-27 15:46:30|2209.3|2203.3|2209.4|2203.4|2209.4|2203.4|2209.3|2203.3|2
1622130400000|2021-05-27 15:46:40|2208.9|2202.9|2208.5|2202.5|2209.3|2203.3|2208.5|2202.5|5
1622130420000|2021-05-27 15:47:00|2208.9|2202.9|2208|2202|2208.9|2202.9|2207.9|2201.9|6
1622130430000|2021-05-27 15:47:10|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|1
1622130440000|2021-05-27 15:47:20|2207.9|2201.9|2208.4|2202.4|2208.4|2202.4|2207.9|2201.9|2
1622130460000|2021-05-27 15:47:40|2208|2202|2208.3|2202.3|2208.4|2202.4|2208|2202|3
1622130470000|2021-05-27 15:47:50|2208.4|2202.4|2208.6|2202.6|2208.6|2202.6|2208.4|2202.4|2
1622130480000|2021-05-27 15:48:00|2208.3|2202.3|2208.6|2202.6|2208.9|2202.9|2208.3|2202.3|3
1622130500000|2021-05-27 15:48:20|2208.5|2202.5|2208.3|2202.3|2208.6|2202.6|2208.3|2202.3|4
1622130520000|2021-05-27 15:48:40|2208|2202|2208|2202|2208|2202|2208|2202|1
1622130570000|2021-05-27 15:49:30|2207.5|2201.5|2207.4|2201.4|2207.5|2201.5|2207.4|2201.4|2
1622130580000|2021-05-27 15:49:40|2207.1|2201.1|2205.4|2199.4|2207.1|2201.1|2205.4|2199.4|2
1622130600000|2021-05-27 15:50:00|2206|2200|2206.8|2200.8|2206.8|2200.8|2206|2200|2
1622130760000|2021-05-27 15:52:40|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|1
1622130900000|2021-05-27 15:55:00|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|1
1622130960000|2021-05-27 15:56:00|2207|2201|2207.3|2201.3|2207.3|2201.3|2207|2201|2
1622130980000|2021-05-27 15:56:20|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|1
1622131120000|2021-05-27 15:58:40|2207.3|2201.3|2207|2201|2207.3|2201.3|2207|2201|2
1622131190000|2021-05-27 15:59:50|2207.3|2201.3|2207.5|2201.5|2207.5|2201.5|2207.3|2201.3|2
1622131230000|2021-05-27 16:00:30|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|1
1622131250000|2021-05-27 16:00:50|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|1
1622131550000|2021-05-27 16:05:50|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|1
1622131570000|2021-05-27 16:06:10|2208|2202|2208|2202|2208|2202|2208|2202|1
1622131580000|2021-05-27 16:06:20|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|1
1622131880000|2021-05-27 16:11:20|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|1
1622131900000|2021-05-27 16:11:40|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|1
1622131960000|2021-05-27 16:12:40|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|2207|2201|3
1622132030000|2021-05-27 16:13:50|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|1
1622132150000|2021-05-27 16:15:50|2207.8|2201.8|2208|2202|2208|2202|2207.8|2201.8|3
1622132180000|2021-05-27 16:16:20|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|1
1622132200000|2021-05-27 16:16:40|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|1
1622132260000|2021-05-27 16:17:40|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|1
1622132290000|2021-05-27 16:18:10|2207|2201|2206.9|2200.9|2207|2201|2206.9|2200.9|2
1622132300000|2021-05-27 16:18:20|2207|2201|2207.3|2201.3|2207.3|2201.3|2207|2201|2
1622132320000|2021-05-27 16:18:40|2207|2201|2206.9|2200.9|2207|2201|2206.9|2200.9|2
1622132490000|2021-05-27 16:21:30|2207|2201|2206.9|2200.9|2207|2201|2206.9|2200.9|2
1622132560000|2021-05-27 16:22:40|2206.8|2200.8|2206.6|2200.6|2206.8|2200.8|2206.6|2200.6|2
1622132600000|2021-05-27 16:23:20|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|1
1622132610000|2021-05-27 16:23:30|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|1
1622132620000|2021-05-27 16:23:40|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|1
1622132630000|2021-05-27 16:23:50|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|1
1622132640000|2021-05-27 16:24:00|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|1
1622132650000|2021-05-27 16:24:10|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|1
1622132720000|2021-05-27 16:25:20|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|1
1622132840000|2021-05-27 16:27:20|2206.5|2200.5|2205.6|2199.6|2206.5|2200.5|2205.6|2199.6|2
1622132850000|2021-05-27 16:27:30|2205.8|2199.8|2206.3|2200.3|2206.3|2200.3|2205.8|2199.8|2
1622132890000|2021-05-27 16:28:10|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|2205.6|2199.6|3
1622132900000|2021-05-27 16:28:20|2205.9|2199.9|2206|2200|2206.5|2200.5|2205.8|2199.8|6
1622132910000|2021-05-27 16:28:30|2205.8|2199.8|2206|2200|2206|2200|2205.8|2199.8|2
1622132920000|2021-05-27 16:28:40|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|2206|2200|3
1622132930000|2021-05-27 16:28:50|2206|2200|2206|2200|2206|2200|2206|2200|1
1622133010000|2021-05-27 16:30:10|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|1
1622133200000|2021-05-27 16:33:20|2206|2200|2206|2200|2206|2200|2206|2200|1
1622133210000|2021-05-27 16:33:30|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|1
1622133220000|2021-05-27 16:33:40|2206.5|2200.5|2206.3|2200.3|2206.5|2200.5|2206.3|2200.3|2
1622133340000|2021-05-27 16:35:40|2206.1|2200.1|2206|2200|2206.1|2200.1|2206|2200|2
1622133350000|2021-05-27 16:35:50|2205.8|2199.8|2206|2200|2206|2200|2205.8|2199.8|2
1622133430000|2021-05-27 16:37:10|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|1
1622133440000|2021-05-27 16:37:20|2206|2200|2206|2200|2206|2200|2206|2200|1
1622133460000|2021-05-27 16:37:40|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|1
1622133480000|2021-05-27 16:38:00|2206.1|2200.1|2206|2200|2206.1|2200.1|2206|2200|2
1622133490000|2021-05-27 16:38:10|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|1
1622133500000|2021-05-27 16:38:20|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|1
1622133650000|2021-05-27 16:40:50|2206.8|2200.8|2207.4|2201.4|2207.4|2201.4|2206.8|2200.8|2
1622133660000|2021-05-27 16:41:00|2207.6|2201.6|2207.5|2201.5|2207.6|2201.6|2207.5|2201.5|2
1622133720000|2021-05-27 16:42:00|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|1
1622133730000|2021-05-27 16:42:10|2207.9|2201.9|2209|2203|2209.1|2203.1|2207.9|2201.9|6
1622133750000|2021-05-27 16:42:30|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|1
1622133810000|2021-05-27 16:43:30|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|1
1622133840000|2021-05-27 16:44:00|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|1
1622133850000|2021-05-27 16:44:10|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|1
1622133880000|2021-05-27 16:44:40|2209.5|2203.5|2209.8|2203.8|2209.8|2203.8|2209.5|2203.5|2
1622133890000|2021-05-27 16:44:50|2210|2204|2210.9|2204.9|2210.9|2204.9|2210|2204|2
1622133900000|2021-05-27 16:45:00|2209.8|2203.8|2210|2204|2210|2204|2209.8|2203.8|3
1622133940000|2021-05-27 16:45:40|2210.1|2204.1|2210|2204|2210.3|2204.3|2209.9|2203.9|4
1622133950000|2021-05-27 16:45:50|2209.5|2203.5|2209.3|2203.3|2209.5|2203.5|2209.3|2203.3|2
1622133960000|2021-05-27 16:46:00|2209|2203|2209|2203|2209|2203|2209|2203|1
1622133980000|2021-05-27 16:46:20|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|1
1622134090000|2021-05-27 16:48:10|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|2209.3|2203.3|3
1622134150000|2021-05-27 16:49:10|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|2209.5|2203.5|5
1622134160000|2021-05-27 16:49:20|2209.5|2203.5|2210.8|2204.8|2211|2205|2209.5|2203.5|4
1622134170000|2021-05-27 16:49:30|2211|2205|2209.9|2203.9|2211|2205|2209.9|2203.9|3
1622134260000|2021-05-27 16:51:00|2209.3|2203.3|2209.5|2203.5|2209.5|2203.5|2209.3|2203.3|2
1622134270000|2021-05-27 16:51:10|2209.3|2203.3|2209.3|2203.3|2209.6|2203.6|2209|2203|5
1622134280000|2021-05-27 16:51:20|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|1
1622134300000|2021-05-27 16:51:40|2209.9|2203.9|2211|2205|2211.3|2205.3|2209.9|2203.9|6
1622134310000|2021-05-27 16:51:50|2210.3|2204.3|2209.9|2203.9|2211.1|2205.1|2209.9|2203.9|4
1622134330000|2021-05-27 16:52:10|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|1
1622134340000|2021-05-27 16:52:20|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|1
1622134440000|2021-05-27 16:54:00|2209.8|2203.8|2209.1|2203.1|2209.8|2203.8|2208.8|2202.8|6
1622134450000|2021-05-27 16:54:10|2209.5|2203.5|2209.1|2203.1|2209.5|2203.5|2209.1|2203.1|2
1622134460000|2021-05-27 16:54:20|2208.9|2202.9|2209.1|2203.1|2209.1|2203.1|2208.9|2202.9|2
1622134480000|2021-05-27 16:54:40|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|1
1622134490000|2021-05-27 16:54:50|2210.4|2204.4|2209.1|2203.1|2210.4|2204.4|2208.9|2202.9|3
1622134500000|2021-05-27 16:55:00|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|1
1622134610000|2021-05-27 16:56:50|2208.6|2202.6|2208.9|2202.9|2208.9|2202.9|2208.6|2202.6|2
1622134620000|2021-05-27 16:57:00|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|1
1622134630000|2021-05-27 16:57:10|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|1
1622134690000|2021-05-27 16:58:10|2207|2201|2207.3|2201.3|2207.3|2201.3|2207|2201|2
1622134740000|2021-05-27 16:59:00|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|1
1622134750000|2021-05-27 16:59:10|2208.1|2202.1|2208.8|2202.8|2208.8|2202.8|2208.1|2202.1|4
1622160120000|2021-05-28 00:02:00|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|1
1622160160000|2021-05-28 00:02:40|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|1
1622160220000|2021-05-28 00:03:40|2207.1|2201.1|2207.3|2201.3|2207.3|2201.3|2207.1|2201.1|2
1622160300000|2021-05-28 00:05:00|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|1
1622160410000|2021-05-28 00:06:50|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|2207.1|2201.1|3
1622160630000|2021-05-28 00:10:30|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|1
1622160690000|2021-05-28 00:11:30|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|1
1622162090000|2021-05-28 00:34:50|2207.9|2201.9|2209.1|2203.1|2209.5|2203.5|2207.9|2201.9|6
1622162120000|2021-05-28 00:35:20|2208.9|2202.9|2208.5|2202.5|2208.9|2202.9|2208.5|2202.5|2
1622162140000|2021-05-28 00:35:40|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|1
1622162150000|2021-05-28 00:35:50|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|1
1622162300000|2021-05-28 00:38:20|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|1
1622162310000|2021-05-28 00:38:30|2208.9|2202.9|2209.1|2203.1|2209.1|2203.1|2208.9|2202.9|2
1622162370000|2021-05-28 00:39:30|2210.4|2204.4|2210.8|2204.8|2210.8|2204.8|2210.4|2204.4|2
1622162430000|2021-05-28 00:40:30|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|1
1622163600000|2021-05-28 01:00:00|2210.4|2204.4|2209.9|2203.9|2210.4|2204.4|2209.6|2203.6|4
1622163640000|2021-05-28 01:00:40|2209.5|2203.5|2209.4|2203.4|2209.9|2203.9|2209.4|2203.4|5
1622163650000|2021-05-28 01:00:50|2209.3|2203.3|2209.9|2203.9|2209.9|2203.9|2209.3|2203.3|4
1622163730000|2021-05-28 01:02:10|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|1
1622163790000|2021-05-28 01:03:10|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|1
1622163800000|2021-05-28 01:03:20|2209.8|2203.8|2209.6|2203.6|2209.9|2203.9|2209.4|2203.4|4
1622163810000|2021-05-28 01:03:30|2209.3|2203.3|2208.6|2202.6|2209.6|2203.6|2208.6|2202.6|9
1622163820000|2021-05-28 01:03:40|2208.9|2202.9|2207.9|2201.9|2208.9|2202.9|2207.6|2201.6|7
1622163830000|2021-05-28 01:03:50|2207.6|2201.6|2207.6|2201.6|2208.5|2202.5|2206.9|2200.9|12
1622163850000|2021-05-28 01:04:10|2207.4|2201.4|2207.1|2201.1|2207.4|2201.4|2207.1|2201.1|2
1622163860000|2021-05-28 01:04:20|2206.9|2200.9|2206.9|2200.9|2207.6|2201.6|2206.9|2200.9|4
1622163870000|2021-05-28 01:04:30|2205.6|2199.6|2205.5|2199.5|2205.6|2199.6|2205.3|2199.3|4
1622163880000|2021-05-28 01:04:40|2205.6|2199.6|2206.8|2200.8|2206.9|2200.9|2205.6|2199.6|9
1622163890000|2021-05-28 01:04:50|2206.6|2200.6|2205.5|2199.5|2206.9|2200.9|2205.5|2199.5|6
1622163900000|2021-05-28 01:05:00|2206|2200|2206.5|2200.5|2206.5|2200.5|2206|2200|3
1622163910000|2021-05-28 01:05:10|2205.4|2199.4|2206.4|2200.4|2206.4|2200.4|2205.4|2199.4|2
1622163930000|2021-05-28 01:05:30|2206.8|2200.8|2207|2201|2207|2201|2206.8|2200.8|2
1622163950000|2021-05-28 01:05:50|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|1
1622163960000|2021-05-28 01:06:00|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|1
1622164020000|2021-05-28 01:07:00|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|1
1622164030000|2021-05-28 01:07:10|2206.9|2200.9|2206.8|2200.8|2206.9|2200.9|2206.8|2200.8|2
1622164040000|2021-05-28 01:07:20|2206.9|2200.9|2206.8|2200.8|2206.9|2200.9|2206.8|2200.8|4
1622164050000|2021-05-28 01:07:30|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|1
1622164060000|2021-05-28 01:07:40|2206.9|2200.9|2207.4|2201.4|2207.4|2201.4|2206.9|2200.9|3
1622164070000|2021-05-28 01:07:50|2207.3|2201.3|2207.4|2201.4|2207.6|2201.6|2207.3|2201.3|5
1622164080000|2021-05-28 01:08:00|2207.6|2201.6|2207.3|2201.3|2207.6|2201.6|2207.3|2201.3|5
1622164090000|2021-05-28 01:08:10|2207.1|2201.1|2207.5|2201.5|2207.5|2201.5|2207.1|2201.1|3
1622164100000|2021-05-28 01:08:20|2207.6|2201.6|2207.9|2201.9|2207.9|2201.9|2207.6|2201.6|2
1622164130000|2021-05-28 01:08:50|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|1
1622164170000|2021-05-28 01:09:30|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|1
1622164250000|2021-05-28 01:10:50|2207.6|2201.6|2207.6|2201.6|2207.6|2201.6|2207.6|2201.6|1
1622164290000|2021-05-28 01:11:30|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|1
1622164300000|2021-05-28 01:11:40|2207.6|2201.6|2207.6|2201.6|2207.6|2201.6|2207.6|2201.6|1
1622164330000|2021-05-28 01:12:10|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|1
1622164350000|2021-05-28 01:12:30|2207.6|2201.6|2207.6|2201.6|2207.6|2201.6|2207.6|2201.6|1
1622164440000|2021-05-28 01:14:00|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|1
1622164470000|2021-05-28 01:14:30|2207.6|2201.6|2207.6|2201.6|2207.6|2201.6|2207.6|2201.6|1
1622164520000|2021-05-28 01:15:20|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|1
1622164530000|2021-05-28 01:15:30|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|1
1622164750000|2021-05-28 01:19:10|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|1
1622164770000|2021-05-28 01:19:30|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|1
1622164820000|2021-05-28 01:20:20|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|1
1622164940000|2021-05-28 01:22:20|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|2206.9|2200.9|3
1622164960000|2021-05-28 01:22:40|2206.9|2200.9|2207.5|2201.5|2207.5|2201.5|2206.9|2200.9|2
1622165020000|2021-05-28 01:23:40|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|1
1622165030000|2021-05-28 01:23:50|2207.5|2201.5|2206.9|2200.9|2207.5|2201.5|2206.9|2200.9|2
1622165040000|2021-05-28 01:24:00|2207|2201|2207|2201|2207|2201|2207|2201|1
1622165060000|2021-05-28 01:24:20|2206.6|2200.6|2206.5|2200.5|2206.6|2200.6|2206.5|2200.5|2
1622165070000|2021-05-28 01:24:30|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|1
1622165080000|2021-05-28 01:24:40|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|1
1622165090000|2021-05-28 01:24:50|2206.1|2200.1|2206.1|2200.1|2206.3|2200.3|2206.1|2200.1|3
1622165100000|2021-05-28 01:25:00|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|1
1622165120000|2021-05-28 01:25:20|2205.9|2199.9|2206.8|2200.8|2206.8|2200.8|2205.9|2199.9|3
1622165150000|2021-05-28 01:25:50|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|1
1622165170000|2021-05-28 01:26:10|2206.6|2200.6|2205.4|2199.4|2206.6|2200.6|2205.4|2199.4|2
1622165180000|2021-05-28 01:26:20|2206.1|2200.1|2206.4|2200.4|2206.5|2200.5|2206.1|2200.1|3
1622165190000|2021-05-28 01:26:30|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|1
1622165200000|2021-05-28 01:26:40|2205.5|2199.5|2205.4|2199.4|2205.9|2199.9|2205.4|2199.4|4
1622165210000|2021-05-28 01:26:50|2205.1|2199.1|2206|2200|2206|2200|2205.1|2199.1|3
1622165230000|2021-05-28 01:27:10|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|1
1622165240000|2021-05-28 01:27:20|2206|2200|2206|2200|2206|2200|2206|2200|1
1622165330000|2021-05-28 01:28:50|2205.4|2199.4|2206.1|2200.1|2206.1|2200.1|2205.4|2199.4|3
1622165340000|2021-05-28 01:29:00|2205.4|2199.4|2206.1|2200.1|2206.1|2200.1|2205.4|2199.4|2
1622165350000|2021-05-28 01:29:10|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|1
1622165360000|2021-05-28 01:29:20|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|1
1622165410000|2021-05-28 01:30:10|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|1
1622165430000|2021-05-28 01:30:30|2206.6|2200.6|2207|2201|2207|2201|2206.6|2200.6|4
1622165450000|2021-05-28 01:30:50|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|1
1622165510000|2021-05-28 01:31:50|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|1
1622165730000|2021-05-28 01:35:30|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|1
1622165780000|2021-05-28 01:36:20|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|1
1622165840000|2021-05-28 01:37:20|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|1
1622165890000|2021-05-28 01:38:10|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|1
1622165920000|2021-05-28 01:38:40|2207|2201|2207.3|2201.3|2207.3|2201.3|2207|2201|3
1622165930000|2021-05-28 01:38:50|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|1
1622165960000|2021-05-28 01:39:20|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|1
1622165990000|2021-05-28 01:39:50|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|1
1622166000000|2021-05-28 01:40:00|2207.6|2201.6|2207.6|2201.6|2207.6|2201.6|2207.6|2201.6|1
1622166050000|2021-05-28 01:40:50|2207.9|2201.9|2208|2202|2208|2202|2207.6|2201.6|4
1622166060000|2021-05-28 01:41:00|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|1
1622166100000|2021-05-28 01:41:40|2208|2202|2208|2202|2208|2202|2208|2202|1
1622166110000|2021-05-28 01:41:50|2207.9|2201.9|2208|2202|2208|2202|2207.9|2201.9|2
1622166120000|2021-05-28 01:42:00|2207.9|2201.9|2208|2202|2208|2202|2207.9|2201.9|2
1622166130000|2021-05-28 01:42:10|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|1
1622166190000|2021-05-28 01:43:10|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|1
1622166300000|2021-05-28 01:45:00|2207.6|2201.6|2207.6|2201.6|2207.6|2201.6|2207.6|2201.6|1
1622166380000|2021-05-28 01:46:20|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|1
1622166440000|2021-05-28 01:47:20|2208|2202|2208|2202|2208|2202|2208|2202|1
1622166450000|2021-05-28 01:47:30|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|1
1622166470000|2021-05-28 01:47:50|2208.9|2202.9|2208.9|2202.9|2209.1|2203.1|2208.9|2202.9|3
1622166480000|2021-05-28 01:48:00|2209|2203|2209.1|2203.1|2209.1|2203.1|2208.9|2202.9|4
1622166490000|2021-05-28 01:48:10|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|1
1622166530000|2021-05-28 01:48:50|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|2209.5|2203.5|3
1622166580000|2021-05-28 01:49:40|2209.5|2203.5|2209.1|2203.1|2209.5|2203.5|2209.1|2203.1|2
1622166590000|2021-05-28 01:49:50|2209.3|2203.3|2209.6|2203.6|2209.6|2203.6|2209.3|2203.3|3
1622166610000|2021-05-28 01:50:10|2209.5|2203.5|2208.9|2202.9|2209.5|2203.5|2208.9|2202.9|2
1622166620000|2021-05-28 01:50:20|2209|2203|2208.9|2202.9|2209|2203|2208.9|2202.9|4
1622166630000|2021-05-28 01:50:30|2209|2203|2209.1|2203.1|2209.1|2203.1|2209|2203|2
1622166640000|2021-05-28 01:50:40|2208.9|2202.9|2209.1|2203.1|2209.1|2203.1|2208.9|2202.9|2
1622166650000|2021-05-28 01:50:50|2208.9|2202.9|2208.9|2202.9|2209.1|2203.1|2208.9|2202.9|7
1622166660000|2021-05-28 01:51:00|2209|2203|2208.9|2202.9|2209|2203|2208.9|2202.9|4
1622166680000|2021-05-28 01:51:20|2209|2203|2208.9|2202.9|2209|2203|2208.9|2202.9|4
1622166690000|2021-05-28 01:51:30|2208.4|2202.4|2207.9|2201.9|2208.4|2202.4|2207.9|2201.9|3
1622166800000|2021-05-28 01:53:20|2207.6|2201.6|2207.4|2201.4|2207.6|2201.6|2207.4|2201.4|2
1622167000000|2021-05-28 01:56:40|2207.1|2201.1|2205.8|2199.8|2207.1|2201.1|2205.6|2199.6|4
1622167030000|2021-05-28 01:57:10|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|1
1622167260000|2021-05-28 02:01:00|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|1
1622167270000|2021-05-28 02:01:10|2206.9|2200.9|2207|2201|2207|2201|2206.9|2200.9|2
1622167300000|2021-05-28 02:01:40|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|1
1622167340000|2021-05-28 02:02:20|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|1
1622167410000|2021-05-28 02:03:30|2207.6|2201.6|2208.4|2202.4|2208.4|2202.4|2207.6|2201.6|4
1622167420000|2021-05-28 02:03:40|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|1
1622167430000|2021-05-28 02:03:50|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|1
1622167440000|2021-05-28 02:04:00|2208.8|2202.8|2208.9|2202.9|2208.9|2202.9|2208.8|2202.8|2
1622167460000|2021-05-28 02:04:20|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|1
1622167480000|2021-05-28 02:04:40|2208.9|2202.9|2208.6|2202.6|2208.9|2202.9|2208.6|2202.6|2
1622167500000|2021-05-28 02:05:00|2208.9|2202.9|2208.6|2202.6|2208.9|2202.9|2208.6|2202.6|2
1622167530000|2021-05-28 02:05:30|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|1
1622167570000|2021-05-28 02:06:10|2209.4|2203.4|2209.4|2203.4|2210.3|2204.3|2209.4|2203.4|5
1622167590000|2021-05-28 02:06:30|2209.1|2203.1|2208.6|2202.6|2209.1|2203.1|2208.6|2202.6|2
1622167640000|2021-05-28 02:07:20|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|1
1622167720000|2021-05-28 02:08:40|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|1
1622169520000|2021-05-28 02:38:40|2208.9|2202.9|2208.6|2202.6|2208.9|2202.9|2208.6|2202.6|2
1622169630000|2021-05-28 02:40:30|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|1
1622169660000|2021-05-28 02:41:00|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|1
1622169880000|2021-05-28 02:44:40|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|1
1622169990000|2021-05-28 02:46:30|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|1
1622170020000|2021-05-28 02:47:00|2209|2203|2208.9|2202.9|2209|2203|2208.9|2202.9|2
1622170300000|2021-05-28 02:51:40|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|1
1622170400000|2021-05-28 02:53:20|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|1
1622170410000|2021-05-28 02:53:30|2209.1|2203.1|2208.9|2202.9|2209.1|2203.1|2208.9|2202.9|2
1622170420000|2021-05-28 02:53:40|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|1
1622170430000|2021-05-28 02:53:50|2208.9|2202.9|2209.1|2203.1|2209.1|2203.1|2208.9|2202.9|2
1622170630000|2021-05-28 02:57:10|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|1
1622170650000|2021-05-28 02:57:30|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|1
1622170660000|2021-05-28 02:57:40|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|1
1622170670000|2021-05-28 02:57:50|2209.1|2203.1|2208.9|2202.9|2209.1|2203.1|2208.9|2202.9|4
1622170680000|2021-05-28 02:58:00|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|1
1622170750000|2021-05-28 02:59:10|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|1
1622170760000|2021-05-28 02:59:20|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|1
1622170790000|2021-05-28 02:59:50|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|1
1622170800000|2021-05-28 03:00:00|2209.6|2203.6|2209.9|2203.9|2209.9|2203.9|2209.6|2203.6|2
1622170840000|2021-05-28 03:00:40|2210|2204|2210|2204|2210|2204|2210|2204|1
1622170900000|2021-05-28 03:01:40|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|1
1622170930000|2021-05-28 03:02:10|2210|2204|2212.3|2206.3|2212.3|2206.3|2210|2204|5
1622170940000|2021-05-28 03:02:20|2211.9|2205.9|2212.1|2206.1|2212.1|2206.1|2211.6|2205.6|6
1622170950000|2021-05-28 03:02:30|2210.4|2204.4|2210.6|2204.6|2210.6|2204.6|2210.4|2204.4|2
1622170990000|2021-05-28 03:03:10|2211.1|2205.1|2211.4|2205.4|2211.4|2205.4|2210.6|2204.6|3
1622171000000|2021-05-28 03:03:20|2211.1|2205.1|2210.3|2204.3|2211.4|2205.4|2209.5|2203.5|8
1622171020000|2021-05-28 03:03:40|2210.1|2204.1|2210|2204|2210.1|2204.1|2209.4|2203.4|5
1622171030000|2021-05-28 03:03:50|2210.1|2204.1|2210.9|2204.9|2210.9|2204.9|2210.1|2204.1|3
1622171070000|2021-05-28 03:04:30|2210.6|2204.6|2210.4|2204.4|2210.6|2204.6|2210.4|2204.4|2
1622171140000|2021-05-28 03:05:40|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|1
1622171600000|2021-05-28 03:13:20|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|1
1622171660000|2021-05-28 03:14:20|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|1
1622171800000|2021-05-28 03:16:40|2210.4|2204.4|2210.5|2204.5|2210.5|2204.5|2210.4|2204.4|2
1622171820000|2021-05-28 03:17:00|2210.6|2204.6|2210.6|2204.6|2210.8|2204.8|2210.6|2204.6|3
1622171830000|2021-05-28 03:17:10|2210.8|2204.8|2210.6|2204.6|2210.9|2204.9|2210.6|2204.6|3
1622171840000|2021-05-28 03:17:20|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|1
1622171850000|2021-05-28 03:17:30|2210.6|2204.6|2210.8|2204.8|2210.8|2204.8|2210.6|2204.6|2
1622171870000|2021-05-28 03:17:50|2210.9|2204.9|2211.1|2205.1|2211.1|2205.1|2210.9|2204.9|2
1622172180000|2021-05-28 03:23:00|2211.4|2205.4|2212.1|2206.1|2212.5|2206.5|2211.4|2205.4|7
1622172200000|2021-05-28 03:23:20|2212.5|2206.5|2212.6|2206.6|2212.6|2206.6|2212.1|2206.1|4
1622172210000|2021-05-28 03:23:30|2212.8|2206.8|2213.4|2207.4|2213.5|2207.5|2212.8|2206.8|3
1622172220000|2021-05-28 03:23:40|2213.6|2207.6|2214.1|2208.1|2214.1|2208.1|2213.6|2207.6|6
1622172230000|2021-05-28 03:23:50|2213.9|2207.9|2213.6|2207.6|2213.9|2207.9|2213.6|2207.6|2
1622172260000|2021-05-28 03:24:20|2213.4|2207.4|2213.3|2207.3|2213.4|2207.4|2212.9|2206.9|5
1622172330000|2021-05-28 03:25:30|2213.1|2207.1|2212.9|2206.9|2213.1|2207.1|2212.6|2206.6|5
1622172340000|2021-05-28 03:25:40|2212.6|2206.6|2213.1|2207.1|2213.3|2207.3|2212.6|2206.6|5
1622172350000|2021-05-28 03:25:50|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|1
1622172390000|2021-05-28 03:26:30|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|1
1622172500000|2021-05-28 03:28:20|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|1
1622172580000|2021-05-28 03:29:40|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|1
1622172660000|2021-05-28 03:31:00|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|1
1622172830000|2021-05-28 03:33:50|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|1
1622172880000|2021-05-28 03:34:40|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|1
1622172910000|2021-05-28 03:35:10|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|1
1622172920000|2021-05-28 03:35:20|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|1
1622172940000|2021-05-28 03:35:40|2214.1|2208.1|2213.9|2207.9|2214.1|2208.1|2213.9|2207.9|2
1622172980000|2021-05-28 03:36:20|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|1
1622173180000|2021-05-28 03:39:40|2213.9|2207.9|2213.9|2207.9|2214.1|2208.1|2213.9|2207.9|3
1622173200000|2021-05-28 03:40:00|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|1
1622173340000|2021-05-28 03:42:20|2213.8|2207.8|2213.4|2207.4|2213.8|2207.8|2213.4|2207.4|2
1622173370000|2021-05-28 03:42:50|2213.6|2207.6|2214.1|2208.1|2214.1|2208.1|2213.6|2207.6|2
1622173390000|2021-05-28 03:43:10|2214|2208|2213.8|2207.8|2214|2208|2213.8|2207.8|2
1622173610000|2021-05-28 03:46:50|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|1
1622173670000|2021-05-28 03:47:50|2213.1|2207.1|2213.6|2207.6|2213.6|2207.6|2213.1|2207.1|2
1622173730000|2021-05-28 03:48:50|2213.1|2207.1|2213.6|2207.6|2213.6|2207.6|2213.1|2207.1|2
1622173830000|2021-05-28 03:50:30|2214.6|2208.6|2214.3|2208.3|2214.6|2208.6|2214.1|2208.1|3
1622173890000|2021-05-28 03:51:30|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|1
1622173920000|2021-05-28 03:52:00|2213.9|2207.9|2213.8|2207.8|2213.9|2207.9|2213.8|2207.8|2
1622174310000|2021-05-28 03:58:30|2214|2208|2214.1|2208.1|2214.1|2208.1|2214|2208|2
1622174540000|2021-05-28 04:02:20|2214.4|2208.4|2214.1|2208.1|2214.4|2208.4|2214.1|2208.1|2
1622174580000|2021-05-28 04:03:00|2213.9|2207.9|2213.6|2207.6|2213.9|2207.9|2213.6|2207.6|2
1622174690000|2021-05-28 04:04:50|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|1
1622174830000|2021-05-28 04:07:10|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|1
1622174860000|2021-05-28 04:07:40|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|1
1622175900000|2021-05-28 04:25:00|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|1
1622176230000|2021-05-28 04:30:30|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|1
1622176250000|2021-05-28 04:30:50|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|1
1622176380000|2021-05-28 04:33:00|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|1
1622176410000|2021-05-28 04:33:30|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|1
1622176470000|2021-05-28 04:34:30|2214.6|2208.6|2214.3|2208.3|2214.6|2208.6|2214.3|2208.3|2
1622176480000|2021-05-28 04:34:40|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|1
1622176560000|2021-05-28 04:36:00|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|1
1622176590000|2021-05-28 04:36:30|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|1
1622176740000|2021-05-28 04:39:00|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|1
1622176870000|2021-05-28 04:41:10|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|1
1622177010000|2021-05-28 04:43:30|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|1
1622177230000|2021-05-28 04:47:10|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|1
1622177240000|2021-05-28 04:47:20|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|1
1622177490000|2021-05-28 04:51:30|2213.9|2207.9|2213.5|2207.5|2213.9|2207.9|2213.5|2207.5|2
1622177810000|2021-05-28 04:56:50|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|1
1622177830000|2021-05-28 04:57:10|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|1
1622177860000|2021-05-28 04:57:40|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|1
1622177890000|2021-05-28 04:58:10|2213.9|2207.9|2214.3|2208.3|2214.3|2208.3|2213.9|2207.9|2
1622177930000|2021-05-28 04:58:50|2214|2208|2214|2208|2214|2208|2214|2208|1
1622177980000|2021-05-28 04:59:40|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|1
1622178000000|2021-05-28 05:00:00|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|1
1622178080000|2021-05-28 05:01:20|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|1
1622178160000|2021-05-28 05:02:40|2214.6|2208.6|2214.9|2208.9|2214.9|2208.9|2214.6|2208.6|2
1622178180000|2021-05-28 05:03:00|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|1
1622178240000|2021-05-28 05:04:00|2214.9|2208.9|2214.8|2208.8|2214.9|2208.9|2214.8|2208.8|2
1622178260000|2021-05-28 05:04:20|2215|2209|2215|2209|2215|2209|2215|2209|1
1622178300000|2021-05-28 05:05:00|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|1
1622178350000|2021-05-28 05:05:50|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|1
1622178360000|2021-05-28 05:06:00|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|1
1622178650000|2021-05-28 05:10:50|2214.5|2208.5|2214.3|2208.3|2214.5|2208.5|2214.3|2208.3|2
1622178700000|2021-05-28 05:11:40|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|1
1622178740000|2021-05-28 05:12:20|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|1
1622178760000|2021-05-28 05:12:40|2214.1|2208.1|2214.4|2208.4|2214.4|2208.4|2214.1|2208.1|2
1622178780000|2021-05-28 05:13:00|2215|2209|2214.4|2208.4|2215|2209|2214.4|2208.4|2
1622178800000|2021-05-28 05:13:20|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|1
1622178810000|2021-05-28 05:13:30|2214.6|2208.6|2213.9|2207.9|2214.6|2208.6|2213.9|2207.9|3
1622178820000|2021-05-28 05:13:40|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|1
1622178860000|2021-05-28 05:14:20|2214.5|2208.5|2214.9|2208.9|2214.9|2208.9|2214.5|2208.5|2
1622179060000|2021-05-28 05:17:40|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|1
1622179220000|2021-05-28 05:20:20|2214.5|2208.5|2214.1|2208.1|2214.5|2208.5|2214.1|2208.1|2
1622179290000|2021-05-28 05:21:30|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|1
1622179300000|2021-05-28 05:21:40|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|1
1622179410000|2021-05-28 05:23:30|2214.3|2208.3|2214.6|2208.6|2214.6|2208.6|2214.3|2208.3|2
1622179580000|2021-05-28 05:26:20|2214.9|2208.9|2215.1|2209.1|2215.1|2209.1|2214.9|2208.9|2
1622179640000|2021-05-28 05:27:20|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|1
1622179650000|2021-05-28 05:27:30|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|1
1622179680000|2021-05-28 05:28:00|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|1
1622179690000|2021-05-28 05:28:10|2216|2210|2215.9|2209.9|2216|2210|2215.9|2209.9|2
1622179800000|2021-05-28 05:30:00|2215.5|2209.5|2214.9|2208.9|2215.5|2209.5|2214.9|2208.9|7
1622179810000|2021-05-28 05:30:10|2214.6|2208.6|2213.1|2207.1|2214.6|2208.6|2213.1|2207.1|6
1622179820000|2021-05-28 05:30:20|2213.3|2207.3|2213.5|2207.5|2213.5|2207.5|2213.3|2207.3|4
1622179880000|2021-05-28 05:31:20|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|1
1622179930000|2021-05-28 05:32:10|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|1
1622180010000|2021-05-28 05:33:30|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|1
1622180020000|2021-05-28 05:33:40|2213.6|2207.6|2213.9|2207.9|2213.9|2207.9|2213.6|2207.6|2
1622180030000|2021-05-28 05:33:50|2214|2208|2214|2208|2214|2208|2214|2208|1
1622180080000|2021-05-28 05:34:40|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|1
1622180290000|2021-05-28 05:38:10|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|1
1622180320000|2021-05-28 05:38:40|2213.5|2207.5|2213.4|2207.4|2213.5|2207.5|2213.4|2207.4|2
1622180330000|2021-05-28 05:38:50|2212.9|2206.9|2212.4|2206.4|2212.9|2206.9|2212.4|2206.4|3
1622180340000|2021-05-28 05:39:00|2212.5|2206.5|2212.6|2206.6|2212.6|2206.6|2212.5|2206.5|2
1622180350000|2021-05-28 05:39:10|2212.8|2206.8|2213|2207|2213|2207|2212.8|2206.8|2
1622180360000|2021-05-28 05:39:20|2212.8|2206.8|2212.9|2206.9|2212.9|2206.9|2212.8|2206.8|2
1622180420000|2021-05-28 05:40:20|2212.1|2206.1|2212.1|2206.1|2212.6|2206.6|2212.1|2206.1|3
1622180580000|2021-05-28 05:43:00|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|1
1622180600000|2021-05-28 05:43:20|2211.6|2205.6|2211.8|2205.8|2211.8|2205.8|2211.6|2205.6|2
1622180610000|2021-05-28 05:43:30|2211.6|2205.6|2211.3|2205.3|2211.6|2205.6|2211.3|2205.3|3
1622180670000|2021-05-28 05:44:30|2210.8|2204.8|2210.6|2204.6|2210.8|2204.8|2210.6|2204.6|2
1622180680000|2021-05-28 05:44:40|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|1
1622180700000|2021-05-28 05:45:00|2211|2205|2211|2205|2211|2205|2211|2205|1
1622180720000|2021-05-28 05:45:20|2211.1|2205.1|2211.4|2205.4|2211.4|2205.4|2211.1|2205.1|2
1622180730000|2021-05-28 05:45:30|2211.6|2205.6|2212.3|2206.3|2212.3|2206.3|2211.6|2205.6|2
1622180740000|2021-05-28 05:45:40|2212.1|2206.1|2212.4|2206.4|2212.4|2206.4|2212.1|2206.1|2
1622180770000|2021-05-28 05:46:10|2212.5|2206.5|2212.4|2206.4|2212.5|2206.5|2212.3|2206.3|4
1622180830000|2021-05-28 05:47:10|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|1
1622180840000|2021-05-28 05:47:20|2212.1|2206.1|2211.9|2205.9|2212.1|2206.1|2211.9|2205.9|2
1622180860000|2021-05-28 05:47:40|2211.8|2205.8|2211.1|2205.1|2211.8|2205.8|2211.1|2205.1|4
1622180890000|2021-05-28 05:48:10|2211.4|2205.4|2211.4|2205.4|2211.6|2205.6|2211.4|2205.4|3
1622180940000|2021-05-28 05:49:00|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|1
1622180950000|2021-05-28 05:49:10|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|1
1622180980000|2021-05-28 05:49:40|2212|2206|2212|2206|2212|2206|2212|2206|1
1622180990000|2021-05-28 05:49:50|2211.4|2205.4|2211.8|2205.8|2211.8|2205.8|2211.4|2205.4|2
1622181020000|2021-05-28 05:50:20|2211.6|2205.6|2211.3|2205.3|2211.6|2205.6|2211.3|2205.3|2
1622181030000|2021-05-28 05:50:30|2211.1|2205.1|2211.3|2205.3|2211.3|2205.3|2211|2205|4
1622181040000|2021-05-28 05:50:40|2211.1|2205.1|2211.1|2205.1|2211.1|2205.1|2211.1|2205.1|1
1622181080000|2021-05-28 05:51:20|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|1
1622181120000|2021-05-28 05:52:00|2211.1|2205.1|2211|2205|2211.1|2205.1|2211|2205|2
1622181140000|2021-05-28 05:52:20|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|1
1622181150000|2021-05-28 05:52:30|2211.4|2205.4|2211.5|2205.5|2211.5|2205.5|2211.4|2205.4|2
1622181160000|2021-05-28 05:52:40|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|2211.1|2205.1|3
1622181170000|2021-05-28 05:52:50|2211.1|2205.1|2210.9|2204.9|2211.1|2205.1|2210.9|2204.9|2
1622181180000|2021-05-28 05:53:00|2211|2205|2211.4|2205.4|2211.4|2205.4|2211|2205|3
1622181190000|2021-05-28 05:53:10|2211.9|2205.9|2211.9|2205.9|2212.1|2206.1|2211.9|2205.9|3
1622181200000|2021-05-28 05:53:20|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|1
1622181250000|2021-05-28 05:54:10|2211.5|2205.5|2211|2205|2211.5|2205.5|2211|2205|5
1622181260000|2021-05-28 05:54:20|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|1
1622181350000|2021-05-28 05:55:50|2210.4|2204.4|2209.1|2203.1|2210.4|2204.4|2208.9|2202.9|4
1622181360000|2021-05-28 05:56:00|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|1
1622181370000|2021-05-28 05:56:10|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|1
1622181400000|2021-05-28 05:56:40|2208.9|2202.9|2210|2204|2210|2204|2208.9|2202.9|5
1622181420000|2021-05-28 05:57:00|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|1
1622181430000|2021-05-28 05:57:10|2210.4|2204.4|2211.6|2205.6|2211.6|2205.6|2210.1|2204.1|6
1622181480000|2021-05-28 05:58:00|2211.4|2205.4|2210.6|2204.6|2211.4|2205.4|2210.6|2204.6|3
1622181490000|2021-05-28 05:58:10|2210.1|2204.1|2209.9|2203.9|2210.1|2204.1|2209.9|2203.9|2
1622181500000|2021-05-28 05:58:20|2210|2204|2210|2204|2210|2204|2210|2204|1
1622181510000|2021-05-28 05:58:30|2209.9|2203.9|2209.6|2203.6|2209.9|2203.9|2209.6|2203.6|2
1622181590000|2021-05-28 05:59:50|2209.8|2203.8|2209.9|2203.9|2211.6|2205.6|2209.8|2203.8|6
1622181600000|2021-05-28 06:00:00|2209.6|2203.6|2210.1|2204.1|2210.1|2204.1|2209.4|2203.4|4
1622181610000|2021-05-28 06:00:10|2210.4|2204.4|2209.4|2203.4|2210.4|2204.4|2209.4|2203.4|3
1622181620000|2021-05-28 06:00:20|2209.5|2203.5|2209.4|2203.4|2209.5|2203.5|2209.4|2203.4|2
1622181640000|2021-05-28 06:00:40|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|1
1622181650000|2021-05-28 06:00:50|2209.8|2203.8|2210.1|2204.1|2210.4|2204.4|2209.8|2203.8|4
1622181660000|2021-05-28 06:01:00|2210.4|2204.4|2210.6|2204.6|2210.6|2204.6|2210.4|2204.4|2
1622181740000|2021-05-28 06:02:20|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|1
1622181750000|2021-05-28 06:02:30|2209.5|2203.5|2209.4|2203.4|2209.5|2203.5|2209.4|2203.4|2
1622181760000|2021-05-28 06:02:40|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|1
1622181800000|2021-05-28 06:03:20|2209.4|2203.4|2208.9|2202.9|2209.4|2203.4|2208.9|2202.9|3
1622181820000|2021-05-28 06:03:40|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|1
1622181840000|2021-05-28 06:04:00|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|1
1622181900000|2021-05-28 06:05:00|2208.9|2202.9|2208.9|2202.9|2209.3|2203.3|2208.9|2202.9|3
1622181930000|2021-05-28 06:05:30|2209|2203|2209|2203|2209|2203|2209|2203|1
1622181960000|2021-05-28 06:06:00|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|1
1622181970000|2021-05-28 06:06:10|2207.6|2201.6|2207.4|2201.4|2207.6|2201.6|2207.4|2201.4|4
1622181990000|2021-05-28 06:06:30|2207.6|2201.6|2207.4|2201.4|2207.6|2201.6|2207.4|2201.4|4
1622182000000|2021-05-28 06:06:40|2207.6|2201.6|2207.4|2201.4|2207.6|2201.6|2207.4|2201.4|2
1622182010000|2021-05-28 06:06:50|2207.6|2201.6|2206.9|2200.9|2207.6|2201.6|2206.9|2200.9|4
1622182030000|2021-05-28 06:07:10|2205.9|2199.9|2205.6|2199.6|2205.9|2199.9|2205.6|2199.6|2
1622182040000|2021-05-28 06:07:20|2205.9|2199.9|2206.4|2200.4|2206.4|2200.4|2205.9|2199.9|2
1622182080000|2021-05-28 06:08:00|2206.6|2200.6|2206.8|2200.8|2206.8|2200.8|2206.6|2200.6|2
1622182100000|2021-05-28 06:08:20|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|1
1622182110000|2021-05-28 06:08:30|2206|2200|2206.1|2200.1|2206.1|2200.1|2206|2200|2
1622182120000|2021-05-28 06:08:40|2206|2200|2206|2200|2206|2200|2206|2200|1
1622182130000|2021-05-28 06:08:50|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|1
1622182140000|2021-05-28 06:09:00|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|1
1622182190000|2021-05-28 06:09:50|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|1
1622182200000|2021-05-28 06:10:00|2206.6|2200.6|2206.3|2200.3|2206.6|2200.6|2206.3|2200.3|3
1622182230000|2021-05-28 06:10:30|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|1
1622182250000|2021-05-28 06:10:50|2206.8|2200.8|2207.1|2201.1|2207.1|2201.1|2206.8|2200.8|4
1622182260000|2021-05-28 06:11:00|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|1
1622182280000|2021-05-28 06:11:20|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|1
1622182390000|2021-05-28 06:13:10|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|1
1622182460000|2021-05-28 06:14:20|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|1
1622182480000|2021-05-28 06:14:40|2207.5|2201.5|2207.6|2201.6|2207.6|2201.6|2207.5|2201.5|2
1622182500000|2021-05-28 06:15:00|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|1
1622182530000|2021-05-28 06:15:30|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|1
1622182550000|2021-05-28 06:15:50|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|1
1622182620000|2021-05-28 06:17:00|2206.5|2200.5|2206.1|2200.1|2206.5|2200.5|2206.1|2200.1|2
1622182630000|2021-05-28 06:17:10|2206.4|2200.4|2206.3|2200.3|2206.4|2200.4|2206.3|2200.3|2
1622182640000|2021-05-28 06:17:20|2206.4|2200.4|2206.5|2200.5|2206.5|2200.5|2206.3|2200.3|3
1622182680000|2021-05-28 06:18:00|2206.4|2200.4|2206.1|2200.1|2206.4|2200.4|2206.1|2200.1|2
1622182710000|2021-05-28 06:18:30|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|1
1622182730000|2021-05-28 06:18:50|2205.1|2199.1|2206.1|2200.1|2206.1|2200.1|2205.1|2199.1|4
1622182750000|2021-05-28 06:19:10|2206|2200|2205.3|2199.3|2206|2200|2205.3|2199.3|2
1622182760000|2021-05-28 06:19:20|2205.4|2199.4|2204.9|2198.9|2205.4|2199.4|2204.9|2198.9|2
1622182770000|2021-05-28 06:19:30|2205.4|2199.4|2205.5|2199.5|2205.5|2199.5|2205.4|2199.4|2
1622182850000|2021-05-28 06:20:50|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|1
1622182860000|2021-05-28 06:21:00|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|1
1622182870000|2021-05-28 06:21:10|2206.4|2200.4|2206.6|2200.6|2206.6|2200.6|2206.4|2200.4|2
1622182900000|2021-05-28 06:21:40|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|1
1622182930000|2021-05-28 06:22:10|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|1
1622182950000|2021-05-28 06:22:30|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|1
1622182990000|2021-05-28 06:23:10|2205.9|2199.9|2206.4|2200.4|2206.4|2200.4|2205.9|2199.9|2
1622183020000|2021-05-28 06:23:40|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|1
1622183080000|2021-05-28 06:24:40|2206.9|2200.9|2208.6|2202.6|2208.6|2202.6|2206.9|2200.9|2
1622183100000|2021-05-28 06:25:00|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|1
1622183110000|2021-05-28 06:25:10|2208.6|2202.6|2208.6|2202.6|2208.9|2202.9|2208.6|2202.6|3
1622183140000|2021-05-28 06:25:40|2208.1|2202.1|2207.9|2201.9|2208.1|2202.1|2207.9|2201.9|3
1622183160000|2021-05-28 06:26:00|2208.5|2202.5|2208.9|2202.9|2208.9|2202.9|2208.5|2202.5|2
1622183170000|2021-05-28 06:26:10|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|1
1622183180000|2021-05-28 06:26:20|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|1
1622183230000|2021-05-28 06:27:10|2209.4|2203.4|2210.1|2204.1|2210.1|2204.1|2209.4|2203.4|3
1622183250000|2021-05-28 06:27:30|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|1
1622183270000|2021-05-28 06:27:50|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|1
1622183280000|2021-05-28 06:28:00|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|1
1622183300000|2021-05-28 06:28:20|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|1
1622183310000|2021-05-28 06:28:30|2209.6|2203.6|2210|2204|2210|2204|2209.6|2203.6|3
1622183360000|2021-05-28 06:29:20|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|1
1622183390000|2021-05-28 06:29:50|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|1
1622183430000|2021-05-28 06:30:30|2210.1|2204.1|2210|2204|2210.1|2204.1|2210|2204|2
1622183440000|2021-05-28 06:30:40|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|1
1622183470000|2021-05-28 06:31:10|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|1
1622183490000|2021-05-28 06:31:30|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|1
1622183510000|2021-05-28 06:31:50|2210.9|2204.9|2210.4|2204.4|2210.9|2204.9|2210.4|2204.4|2
1622183530000|2021-05-28 06:32:10|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|1
1622183550000|2021-05-28 06:32:30|2209.1|2203.1|2208.9|2202.9|2209.3|2203.3|2208.6|2202.6|5
1622183560000|2021-05-28 06:32:40|2209.3|2203.3|2208.5|2202.5|2209.3|2203.3|2208.5|2202.5|2
1622183570000|2021-05-28 06:32:50|2208.4|2202.4|2208.4|2202.4|2208.9|2202.9|2208.4|2202.4|3
1622183600000|2021-05-28 06:33:20|2208.9|2202.9|2208.4|2202.4|2208.9|2202.9|2208.4|2202.4|2
1622183640000|2021-05-28 06:34:00|2208.5|2202.5|2208.4|2202.4|2208.5|2202.5|2208.4|2202.4|2
1622183670000|2021-05-28 06:34:30|2208.8|2202.8|2208.9|2202.9|2209.4|2203.4|2208.8|2202.8|6
1622183680000|2021-05-28 06:34:40|2209.1|2203.1|2209.8|2203.8|2209.9|2203.9|2209.1|2203.1|4
1622183700000|2021-05-28 06:35:00|2209.5|2203.5|2209.8|2203.8|2209.8|2203.8|2209.5|2203.5|2
1622183720000|2021-05-28 06:35:20|2210|2204|2209.8|2203.8|2210|2204|2209.6|2203.6|4
1622183750000|2021-05-28 06:35:50|2209.6|2203.6|2209.4|2203.4|2209.6|2203.6|2209.4|2203.4|2
1622183800000|2021-05-28 06:36:40|2209.6|2203.6|2210.1|2204.1|2210.1|2204.1|2209.6|2203.6|2
1622183810000|2021-05-28 06:36:50|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|1
1622183840000|2021-05-28 06:37:20|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|1
1622183850000|2021-05-28 06:37:30|2210.9|2204.9|2211|2205|2211|2205|2210.9|2204.9|2
1622183900000|2021-05-28 06:38:20|2211.1|2205.1|2211.1|2205.1|2211.1|2205.1|2211.1|2205.1|1
1622183920000|2021-05-28 06:38:40|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|1
1622183930000|2021-05-28 06:38:50|2210.8|2204.8|2210.1|2204.1|2210.8|2204.8|2210.1|2204.1|3
1622183990000|2021-05-28 06:39:50|2209.9|2203.9|2209|2203|2209.9|2203.9|2209|2203|3
1622184050000|2021-05-28 06:40:50|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|1
1622184100000|2021-05-28 06:41:40|2209|2203|2209|2203|2209|2203|2209|2203|1
1622184120000|2021-05-28 06:42:00|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|1
1622184160000|2021-05-28 06:42:40|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|1
1622184190000|2021-05-28 06:43:10|2209|2203|2208.9|2202.9|2209|2203|2208.9|2202.9|2
1622184260000|2021-05-28 06:44:20|2209.1|2203.1|2209.3|2203.3|2209.3|2203.3|2209|2203|4
1622184270000|2021-05-28 06:44:30|2209.1|2203.1|2209.4|2203.4|2209.4|2203.4|2209.1|2203.1|2
1622184280000|2021-05-28 06:44:40|2209.1|2203.1|2209.4|2203.4|2209.4|2203.4|2209.1|2203.1|4
1622184330000|2021-05-28 06:45:30|2209.1|2203.1|2209.4|2203.4|2209.4|2203.4|2209.1|2203.1|2
1622184360000|2021-05-28 06:46:00|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|1
1622184380000|2021-05-28 06:46:20|2209.4|2203.4|2209.8|2203.8|2209.8|2203.8|2209.4|2203.4|2
1622184400000|2021-05-28 06:46:40|2210.1|2204.1|2210.1|2204.1|2210.9|2204.9|2210|2204|5
1622184410000|2021-05-28 06:46:50|2210.4|2204.4|2210.1|2204.1|2210.4|2204.4|2210.1|2204.1|2
1622184420000|2021-05-28 06:47:00|2209.9|2203.9|2209.3|2203.3|2209.9|2203.9|2209.3|2203.3|2
1622184470000|2021-05-28 06:47:50|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|1
1622184500000|2021-05-28 06:48:20|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|1
1622184510000|2021-05-28 06:48:30|2208.6|2202.6|2208.4|2202.4|2208.9|2202.9|2208.4|2202.4|3
1622184520000|2021-05-28 06:48:40|2208.5|2202.5|2208.6|2202.6|2208.6|2202.6|2208.5|2202.5|2
1622184530000|2021-05-28 06:48:50|2208.4|2202.4|2208.3|2202.3|2208.4|2202.4|2208.3|2202.3|2
1622184540000|2021-05-28 06:49:00|2208.5|2202.5|2208.5|2202.5|2208.8|2202.8|2208.4|2202.4|5
1622184550000|2021-05-28 06:49:10|2208.8|2202.8|2208.5|2202.5|2208.8|2202.8|2208.5|2202.5|2
1622184690000|2021-05-28 06:51:30|2208.1|2202.1|2208.1|2202.1|2208.6|2202.6|2208.1|2202.1|4
1622184700000|2021-05-28 06:51:40|2207.9|2201.9|2207.8|2201.8|2207.9|2201.9|2207.8|2201.8|2
1622184720000|2021-05-28 06:52:00|2207.9|2201.9|2208.1|2202.1|2208.1|2202.1|2207.9|2201.9|2
1622184730000|2021-05-28 06:52:10|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|1
1622184740000|2021-05-28 06:52:20|2208.4|2202.4|2208.6|2202.6|2208.6|2202.6|2208.4|2202.4|2
1622184750000|2021-05-28 06:52:30|2208.9|2202.9|2209.4|2203.4|2209.4|2203.4|2208.6|2202.6|12
1622184760000|2021-05-28 06:52:40|2209.3|2203.3|2208.5|2202.5|2209.3|2203.3|2208.4|2202.4|5
1622184770000|2021-05-28 06:52:50|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|1
1622184790000|2021-05-28 06:53:10|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|1
1622184800000|2021-05-28 06:53:20|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|1
1622184870000|2021-05-28 06:54:30|2208.9|2202.9|2209.1|2203.1|2209.1|2203.1|2208.9|2202.9|2
1622184880000|2021-05-28 06:54:40|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|1
1622184900000|2021-05-28 06:55:00|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|1
1622184910000|2021-05-28 06:55:10|2209.5|2203.5|2209.8|2203.8|2209.8|2203.8|2209.5|2203.5|2
1622184940000|2021-05-28 06:55:40|2209.5|2203.5|2209.3|2203.3|2209.5|2203.5|2209.3|2203.3|2
1622184950000|2021-05-28 06:55:50|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|1
1622184980000|2021-05-28 06:56:20|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|1
1622184990000|2021-05-28 06:56:30|2209.6|2203.6|2209.5|2203.5|2209.8|2203.8|2209.5|2203.5|4
1622185020000|2021-05-28 06:57:00|2210|2204|2209.5|2203.5|2210|2204|2209.5|2203.5|2
1622185040000|2021-05-28 06:57:20|2209.3|2203.3|2209.5|2203.5|2209.5|2203.5|2209.3|2203.3|2
1622185050000|2021-05-28 06:57:30|2209.3|2203.3|2209|2203|2209.3|2203.3|2209|2203|2
1622185120000|2021-05-28 06:58:40|2209.4|2203.4|2209.8|2203.8|2209.8|2203.8|2209.4|2203.4|2
1622185180000|2021-05-28 06:59:40|2210|2204|2210.4|2204.4|2210.4|2204.4|2210|2204|4
1622185190000|2021-05-28 06:59:50|2210|2204|2208|2202|2210|2204|2208|2202|5
1622185200000|2021-05-28 07:00:00|2208.1|2202.1|2207.8|2201.8|2208.1|2202.1|2207.8|2201.8|3
1622185210000|2021-05-28 07:00:10|2207.9|2201.9|2208.6|2202.6|2208.6|2202.6|2207.9|2201.9|3
1622185240000|2021-05-28 07:00:40|2208.8|2202.8|2208.9|2202.9|2208.9|2202.9|2208.8|2202.8|2
1622185290000|2021-05-28 07:01:30|2208.8|2202.8|2208.5|2202.5|2208.8|2202.8|2208.5|2202.5|2
1622185310000|2021-05-28 07:01:50|2208.3|2202.3|2207.8|2201.8|2208.3|2202.3|2207.8|2201.8|2
1622185360000|2021-05-28 07:02:40|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|1
1622185410000|2021-05-28 07:03:30|2207|2201|2206.8|2200.8|2207|2201|2206.8|2200.8|2
1622185450000|2021-05-28 07:04:10|2206.9|2200.9|2207.1|2201.1|2207.1|2201.1|2206.9|2200.9|2
1622185480000|2021-05-28 07:04:40|2208|2202|2208|2202|2208|2202|2208|2202|1
1622185490000|2021-05-28 07:04:50|2208.5|2202.5|2208.8|2202.8|2209.3|2203.3|2208.5|2202.5|5
1622185500000|2021-05-28 07:05:00|2209|2203|2209|2203|2209|2203|2209|2203|1
1622185530000|2021-05-28 07:05:30|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|1
1622185570000|2021-05-28 07:06:10|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|1
1622185620000|2021-05-28 07:07:00|2209.8|2203.8|2209.3|2203.3|2209.8|2203.8|2209.3|2203.3|2
1622185630000|2021-05-28 07:07:10|2209|2203|2209|2203|2209|2203|2209|2203|1
1622185650000|2021-05-28 07:07:30|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|1
1622185670000|2021-05-28 07:07:50|2209|2203|2208.8|2202.8|2209|2203|2208.8|2202.8|2
1622185710000|2021-05-28 07:08:30|2209|2203|2209|2203|2209|2203|2209|2203|1
1622185730000|2021-05-28 07:08:50|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|1
1622185750000|2021-05-28 07:09:10|2209.5|2203.5|2209.8|2203.8|2209.8|2203.8|2209.5|2203.5|2
1622185770000|2021-05-28 07:09:30|2210|2204|2210.6|2204.6|2211.3|2205.3|2210|2204|10
1622185790000|2021-05-28 07:09:50|2210.5|2204.5|2210.4|2204.4|2210.5|2204.5|2210.4|2204.4|2
1622185800000|2021-05-28 07:10:00|2210.5|2204.5|2210.4|2204.4|2210.5|2204.5|2210.4|2204.4|2
1622185840000|2021-05-28 07:10:40|2210.3|2204.3|2210|2204|2210.3|2204.3|2210|2204|2
1622185880000|2021-05-28 07:11:20|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|1
1622185950000|2021-05-28 07:12:30|2209.5|2203.5|2210.3|2204.3|2210.3|2204.3|2209.4|2203.4|5
1622185970000|2021-05-28 07:12:50|2210.4|2204.4|2211|2205|2211|2205|2210.3|2204.3|5
1622186010000|2021-05-28 07:13:30|2211.1|2205.1|2210.5|2204.5|2211.8|2205.8|2210.4|2204.4|8
1622186060000|2021-05-28 07:14:20|2210.6|2204.6|2211.5|2205.5|2211.5|2205.5|2210.6|2204.6|4
1622186070000|2021-05-28 07:14:30|2211.1|2205.1|2211.1|2205.1|2211.1|2205.1|2211.1|2205.1|1
1622186090000|2021-05-28 07:14:50|2211|2205|2209.8|2203.8|2211|2205|2209.8|2203.8|5
1622186140000|2021-05-28 07:15:40|2209.6|2203.6|2209.5|2203.5|2209.6|2203.6|2209|2203|5
1622186170000|2021-05-28 07:16:10|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|1
1622186200000|2021-05-28 07:16:40|2209.3|2203.3|2209.8|2203.8|2209.8|2203.8|2209.3|2203.3|3
1622186210000|2021-05-28 07:16:50|2209.5|2203.5|2210|2204|2210|2204|2209.5|2203.5|2
1622186240000|2021-05-28 07:17:20|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|1
1622186250000|2021-05-28 07:17:30|2209.3|2203.3|2209.3|2203.3|2209.5|2203.5|2209|2203|7
1622186270000|2021-05-28 07:17:50|2208.9|2202.9|2208.5|2202.5|2209|2203|2208.4|2202.4|7
1622186290000|2021-05-28 07:18:10|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|1
1622186330000|2021-05-28 07:18:50|2209|2203|2208.8|2202.8|2209|2203|2208.8|2202.8|2
1622186380000|2021-05-28 07:19:40|2209.3|2203.3|2209.8|2203.8|2209.8|2203.8|2209.3|2203.3|3
1622186390000|2021-05-28 07:19:50|2210|2204|2210.3|2204.3|2210.3|2204.3|2210|2204|2
1622186400000|2021-05-28 07:20:00|2210|2204|2210|2204|2210|2204|2210|2204|1
1622186410000|2021-05-28 07:20:10|2210.3|2204.3|2210.4|2204.4|2210.5|2204.5|2210.3|2204.3|3
1622186420000|2021-05-28 07:20:20|2210.8|2204.8|2210.9|2204.9|2211|2205|2210.8|2204.8|3
1622186430000|2021-05-28 07:20:30|2211.1|2205.1|2209.3|2203.3|2211.1|2205.1|2209.3|2203.3|3
1622186440000|2021-05-28 07:20:40|2209.1|2203.1|2209.4|2203.4|2209.4|2203.4|2209.1|2203.1|2
1622186460000|2021-05-28 07:21:00|2209|2203|2209.4|2203.4|2209.4|2203.4|2209|2203|3
1622186480000|2021-05-28 07:21:20|2209|2203|2209|2203|2209|2203|2209|2203|1
1622186490000|2021-05-28 07:21:30|2208.9|2202.9|2207.8|2201.8|2208.9|2202.9|2207.8|2201.8|4
1622186520000|2021-05-28 07:22:00|2207.5|2201.5|2207.3|2201.3|2207.5|2201.5|2207.3|2201.3|2
1622186530000|2021-05-28 07:22:10|2207.1|2201.1|2206.6|2200.6|2207.1|2201.1|2206.6|2200.6|3
1622186540000|2021-05-28 07:22:20|2206.8|2200.8|2207.5|2201.5|2207.5|2201.5|2206.8|2200.8|2
1622186590000|2021-05-28 07:23:10|2207.8|2201.8|2207.3|2201.3|2208|2202|2207.3|2201.3|4
1622186630000|2021-05-28 07:23:50|2207.5|2201.5|2208.5|2202.5|2208.5|2202.5|2207.5|2201.5|4
1622186640000|2021-05-28 07:24:00|2208.8|2202.8|2209|2203|2209|2203|2208.8|2202.8|2
1622186650000|2021-05-28 07:24:10|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|1
1622186680000|2021-05-28 07:24:40|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|1
1622186690000|2021-05-28 07:24:50|2208.1|2202.1|2207.9|2201.9|2208.1|2202.1|2207.9|2201.9|2
1622186710000|2021-05-28 07:25:10|2207.8|2201.8|2207.5|2201.5|2207.8|2201.8|2207.5|2201.5|2
1622186720000|2021-05-28 07:25:20|2207|2201|2207.3|2201.3|2207.3|2201.3|2206.8|2200.8|6
1622186760000|2021-05-28 07:26:00|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|1
1622186770000|2021-05-28 07:26:10|2207.3|2201.3|2207|2201|2207.3|2201.3|2207|2201|2
1622186780000|2021-05-28 07:26:20|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|1
1622186790000|2021-05-28 07:26:30|2207|2201|2207|2201|2207|2201|2207|2201|1
1622186810000|2021-05-28 07:26:50|2207.3|2201.3|2208.5|2202.5|2208.5|2202.5|2207.3|2201.3|4
1622186850000|2021-05-28 07:27:30|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|1
1622186880000|2021-05-28 07:28:00|2209.3|2203.3|2209.8|2203.8|2209.8|2203.8|2209.3|2203.3|3
1622186910000|2021-05-28 07:28:30|2210|2204|2210|2204|2210.8|2204.8|2210|2204|4
1622186950000|2021-05-28 07:29:10|2209.8|2203.8|2210.5|2204.5|2210.5|2204.5|2209.8|2203.8|2
1622186970000|2021-05-28 07:29:30|2210.1|2204.1|2210.3|2204.3|2210.3|2204.3|2210.1|2204.1|2
1622187020000|2021-05-28 07:30:20|2210|2204|2209.5|2203.5|2210|2204|2209.4|2203.4|3
1622187040000|2021-05-28 07:30:40|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|1
1622187060000|2021-05-28 07:31:00|2209.5|2203.5|2210.3|2204.3|2210.3|2204.3|2209.5|2203.5|2
1622187070000|2021-05-28 07:31:10|2210|2204|2209.8|2203.8|2210|2204|2209.8|2203.8|2
1622187080000|2021-05-28 07:31:20|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|1
1622187100000|2021-05-28 07:31:40|2209.3|2203.3|2208.5|2202.5|2209.3|2203.3|2208.5|2202.5|3
1622187110000|2021-05-28 07:31:50|2208.8|2202.8|2209|2203|2209|2203|2208.8|2202.8|2
1622187170000|2021-05-28 07:32:50|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|1
1622187180000|2021-05-28 07:33:00|2209|2203|2210.5|2204.5|2210.5|2204.5|2209|2203|6
1622187190000|2021-05-28 07:33:10|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|1
1622187200000|2021-05-28 07:33:20|2211|2205|2211.3|2205.3|2211.3|2205.3|2211|2205|2
1622187210000|2021-05-28 07:33:30|2211.1|2205.1|2211.5|2205.5|2211.5|2205.5|2211.1|2205.1|2
1622187220000|2021-05-28 07:33:40|2211.6|2205.6|2211.9|2205.9|2211.9|2205.9|2211.6|2205.6|4
1622187230000|2021-05-28 07:33:50|2211.8|2205.8|2211.5|2205.5|2211.8|2205.8|2211.5|2205.5|2
1622187240000|2021-05-28 07:34:00|2211.3|2205.3|2211|2205|2211.3|2205.3|2211|2205|2
1622187250000|2021-05-28 07:34:10|2210.9|2204.9|2210.8|2204.8|2210.9|2204.9|2210.8|2204.8|2
1622187270000|2021-05-28 07:34:30|2210|2204|2210.3|2204.3|2210.3|2204.3|2210|2204|2
1622187280000|2021-05-28 07:34:40|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|1
1622187290000|2021-05-28 07:34:50|2210.8|2204.8|2211.5|2205.5|2211.5|2205.5|2210.8|2204.8|2
1622187410000|2021-05-28 07:36:50|2211.8|2205.8|2212|2206|2212|2206|2211.8|2205.8|2
1622187420000|2021-05-28 07:37:00|2211.8|2205.8|2212|2206|2212|2206|2211.8|2205.8|2
1622187460000|2021-05-28 07:37:40|2211.8|2205.8|2212|2206|2212|2206|2211.8|2205.8|2
1622187470000|2021-05-28 07:37:50|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|1
1622187480000|2021-05-28 07:38:00|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|1
1622187520000|2021-05-28 07:38:40|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|1
1622187540000|2021-05-28 07:39:00|2212.3|2206.3|2211.4|2205.4|2212.3|2206.3|2211.3|2205.3|5
1622187590000|2021-05-28 07:39:50|2211.3|2205.3|2210.9|2204.9|2211.3|2205.3|2210.9|2204.9|2
1622187620000|2021-05-28 07:40:20|2211|2205|2211|2205|2211|2205|2211|2205|1
1622187660000|2021-05-28 07:41:00|2211.3|2205.3|2211.5|2205.5|2211.5|2205.5|2211.3|2205.3|2
1622187670000|2021-05-28 07:41:10|2211.8|2205.8|2212.3|2206.3|2212.3|2206.3|2211.8|2205.8|3
1622187770000|2021-05-28 07:42:50|2212|2206|2211.3|2205.3|2212|2206|2211.3|2205.3|2
1622187780000|2021-05-28 07:43:00|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|1
1622187790000|2021-05-28 07:43:10|2211.6|2205.6|2212|2206|2212|2206|2211.6|2205.6|2
1622187830000|2021-05-28 07:43:50|2212.3|2206.3|2212.5|2206.5|2212.5|2206.5|2212.3|2206.3|2
1622187840000|2021-05-28 07:44:00|2212.8|2206.8|2213|2207|2213.3|2207.3|2212.8|2206.8|4
1622187850000|2021-05-28 07:44:10|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|1
1622187860000|2021-05-28 07:44:20|2212.8|2206.8|2212.3|2206.3|2212.8|2206.8|2212.3|2206.3|3
1622187900000|2021-05-28 07:45:00|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|1
1622187920000|2021-05-28 07:45:20|2212.8|2206.8|2213.3|2207.3|2213.3|2207.3|2212.8|2206.8|2
1622187950000|2021-05-28 07:45:50|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|1
1622187970000|2021-05-28 07:46:10|2214.6|2208.6|2215|2209|2215|2209|2214.5|2208.5|4
1622187980000|2021-05-28 07:46:20|2215.1|2209.1|2215.4|2209.4|2215.4|2209.4|2215.1|2209.1|4
1622188060000|2021-05-28 07:47:40|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|1
1622188070000|2021-05-28 07:47:50|2215.4|2209.4|2214.9|2208.9|2215.4|2209.4|2214.9|2208.9|2
1622188090000|2021-05-28 07:48:10|2215|2209|2215|2209|2215|2209|2215|2209|1
1622188100000|2021-05-28 07:48:20|2214.4|2208.4|2213.8|2207.8|2214.4|2208.4|2213.8|2207.8|4
1622188120000|2021-05-28 07:48:40|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|1
1622188130000|2021-05-28 07:48:50|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|1
1622188220000|2021-05-28 07:50:20|2213.5|2207.5|2213|2207|2213.5|2207.5|2213|2207|2
1622188240000|2021-05-28 07:50:40|2212.6|2206.6|2213|2207|2213|2207|2212.6|2206.6|2
1622188270000|2021-05-28 07:51:10|2213.1|2207.1|2213.3|2207.3|2213.3|2207.3|2213.1|2207.1|2
1622188290000|2021-05-28 07:51:30|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|1
1622188300000|2021-05-28 07:51:40|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|1
1622188310000|2021-05-28 07:51:50|2212|2206|2211.8|2205.8|2212|2206|2211.8|2205.8|2
1622188330000|2021-05-28 07:52:10|2211.5|2205.5|2211.3|2205.3|2211.5|2205.5|2211.3|2205.3|2
1622188350000|2021-05-28 07:52:30|2211.1|2205.1|2211|2205|2211.1|2205.1|2211|2205|2
1622188360000|2021-05-28 07:52:40|2211.1|2205.1|2211.1|2205.1|2211.1|2205.1|2211.1|2205.1|1
1622188370000|2021-05-28 07:52:50|2211|2205|2210.6|2204.6|2211|2205|2210.6|2204.6|2
1622188390000|2021-05-28 07:53:10|2210.5|2204.5|2210.3|2204.3|2210.5|2204.5|2210.3|2204.3|2
1622188440000|2021-05-28 07:54:00|2210.4|2204.4|2210.3|2204.3|2210.4|2204.4|2210.3|2204.3|2
1622188450000|2021-05-28 07:54:10|2210.4|2204.4|2210.8|2204.8|2211|2205|2210.4|2204.4|5
1622188460000|2021-05-28 07:54:20|2211|2205|2211.5|2205.5|2211.5|2205.5|2211|2205|3
1622188480000|2021-05-28 07:54:40|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|1
1622188510000|2021-05-28 07:55:10|2212|2206|2212|2206|2212|2206|2212|2206|1
1622188530000|2021-05-28 07:55:30|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|1
1622188550000|2021-05-28 07:55:50|2212|2206|2211.8|2205.8|2212|2206|2211.8|2205.8|2
1622188580000|2021-05-28 07:56:20|2211.5|2205.5|2211|2205|2211.5|2205.5|2211|2205|2
1622188610000|2021-05-28 07:56:50|2211.1|2205.1|2211.1|2205.1|2211.1|2205.1|2211.1|2205.1|1
1622188620000|2021-05-28 07:57:00|2211.3|2205.3|2211.5|2205.5|2211.5|2205.5|2211.3|2205.3|2
1622188640000|2021-05-28 07:57:20|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|1
1622188650000|2021-05-28 07:57:30|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|1
1622188660000|2021-05-28 07:57:40|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|2211.8|2205.8|3
1622188670000|2021-05-28 07:57:50|2211.8|2205.8|2211.9|2205.9|2211.9|2205.9|2211.8|2205.8|2
1622188690000|2021-05-28 07:58:10|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|1
1622188700000|2021-05-28 07:58:20|2211.6|2205.6|2211|2205|2211.6|2205.6|2211|2205|2
1622188720000|2021-05-28 07:58:40|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|1
1622188730000|2021-05-28 07:58:50|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|1
1622188780000|2021-05-28 07:59:40|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|1
1622188820000|2021-05-28 08:00:20|2211.5|2205.5|2211.8|2205.8|2211.8|2205.8|2211.5|2205.5|4
1622188860000|2021-05-28 08:01:00|2211.5|2205.5|2211.8|2205.8|2211.8|2205.8|2211.5|2205.5|2
1622188920000|2021-05-28 08:02:00|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|1
1622188940000|2021-05-28 08:02:20|2212|2206|2212|2206|2212|2206|2212|2206|1
1622188970000|2021-05-28 08:02:50|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|1
1622188990000|2021-05-28 08:03:10|2212.4|2206.4|2212.4|2206.4|2212.4|2206.4|2212.4|2206.4|1
1622189010000|2021-05-28 08:03:30|2212.3|2206.3|2211.5|2205.5|2212.3|2206.3|2211.5|2205.5|2
1622189020000|2021-05-28 08:03:40|2211.8|2205.8|2211.3|2205.3|2212|2206|2211.3|2205.3|5
1622189030000|2021-05-28 08:03:50|2211.1|2205.1|2211.1|2205.1|2211.3|2205.3|2211.1|2205.1|3
1622189040000|2021-05-28 08:04:00|2211.3|2205.3|2211.4|2205.4|2211.4|2205.4|2211.3|2205.3|2
1622189060000|2021-05-28 08:04:20|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|1
1622189070000|2021-05-28 08:04:30|2211.8|2205.8|2212.3|2206.3|2212.3|2206.3|2211.8|2205.8|2
1622189080000|2021-05-28 08:04:40|2211.8|2205.8|2210.8|2204.8|2211.8|2205.8|2210.3|2204.3|4
1622189100000|2021-05-28 08:05:00|2211|2205|2211|2205|2211|2205|2210.8|2204.8|3
1622189270000|2021-05-28 08:07:50|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|1
1622189280000|2021-05-28 08:08:00|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|1
1622189300000|2021-05-28 08:08:20|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|1
1622189350000|2021-05-28 08:09:10|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|1
1622189430000|2021-05-28 08:10:30|2211.6|2205.6|2211.9|2205.9|2211.9|2205.9|2211.6|2205.6|2
1622189480000|2021-05-28 08:11:20|2212.3|2206.3|2211.9|2205.9|2212.3|2206.3|2211.9|2205.9|2
1622189490000|2021-05-28 08:11:30|2212|2206|2213|2207|2213|2207|2212|2206|2
1622189520000|2021-05-28 08:12:00|2213.1|2207.1|2213.3|2207.3|2213.3|2207.3|2213.1|2207.1|2
1622189570000|2021-05-28 08:12:50|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|1
1622189580000|2021-05-28 08:13:00|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|1
1622189620000|2021-05-28 08:13:40|2213|2207|2213|2207|2213|2207|2213|2207|1
1622189660000|2021-05-28 08:14:20|2212.9|2206.9|2212.8|2206.8|2212.9|2206.9|2212.8|2206.8|2
1622189670000|2021-05-28 08:14:30|2212.5|2206.5|2212.5|2206.5|2212.6|2206.6|2212.5|2206.5|3
1622189690000|2021-05-28 08:14:50|2212.8|2206.8|2213.3|2207.3|2213.4|2207.4|2212.8|2206.8|4
1622189700000|2021-05-28 08:15:00|2213.1|2207.1|2212.8|2206.8|2213.1|2207.1|2212|2206|6
1622189710000|2021-05-28 08:15:10|2213|2207|2212.3|2206.3|2213.4|2207.4|2212.3|2206.3|5
1622189720000|2021-05-28 08:15:20|2212.4|2206.4|2212.4|2206.4|2212.4|2206.4|2212.3|2206.3|3
1622189730000|2021-05-28 08:15:30|2212.3|2206.3|2212.4|2206.4|2212.4|2206.4|2212.3|2206.3|2
1622189740000|2021-05-28 08:15:40|2212.3|2206.3|2212|2206|2212.3|2206.3|2212|2206|2
1622189750000|2021-05-28 08:15:50|2212.3|2206.3|2212.5|2206.5|2212.5|2206.5|2212.3|2206.3|2
1622189760000|2021-05-28 08:16:00|2212.3|2206.3|2212.5|2206.5|2212.5|2206.5|2212.3|2206.3|2
1622189770000|2021-05-28 08:16:10|2212|2206|2212|2206|2212|2206|2212|2206|1
1622189780000|2021-05-28 08:16:20|2211.8|2205.8|2212|2206|2212|2206|2211.5|2205.5|4
1622189820000|2021-05-28 08:17:00|2212.3|2206.3|2212.5|2206.5|2212.5|2206.5|2212.3|2206.3|3
1622189840000|2021-05-28 08:17:20|2212.8|2206.8|2213|2207|2213|2207|2212.8|2206.8|2
1622189850000|2021-05-28 08:17:30|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|1
1622189900000|2021-05-28 08:18:20|2213|2207|2213.5|2207.5|2213.5|2207.5|2213|2207|2
1622189920000|2021-05-28 08:18:40|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|1
1622189930000|2021-05-28 08:18:50|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|1
1622189940000|2021-05-28 08:19:00|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|1
1622190010000|2021-05-28 08:20:10|2213.8|2207.8|2214|2208|2214|2208|2213.8|2207.8|2
1622190060000|2021-05-28 08:21:00|2213.9|2207.9|2214.3|2208.3|2214.3|2208.3|2213.9|2207.9|3
1622190110000|2021-05-28 08:21:50|2214.8|2208.8|2215|2209|2215|2209|2214.8|2208.8|3
1622190120000|2021-05-28 08:22:00|2215.3|2209.3|2216|2210|2216|2210|2215.3|2209.3|4
1622190130000|2021-05-28 08:22:10|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|1
1622190170000|2021-05-28 08:22:50|2216|2210|2215.3|2209.3|2216|2210|2215.3|2209.3|2
1622190190000|2021-05-28 08:23:10|2214.5|2208.5|2215|2209|2215|2209|2214.5|2208.5|3
1622190250000|2021-05-28 08:24:10|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|1
1622190270000|2021-05-28 08:24:30|2215.1|2209.1|2215.4|2209.4|2215.4|2209.4|2215.1|2209.1|2
1622190310000|2021-05-28 08:25:10|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|1
1622190320000|2021-05-28 08:25:20|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|1
1622190340000|2021-05-28 08:25:40|2214|2208|2213.8|2207.8|2214|2208|2213.8|2207.8|2
1622190350000|2021-05-28 08:25:50|2214.4|2208.4|2214.5|2208.5|2214.5|2208.5|2214.4|2208.4|2
1622190380000|2021-05-28 08:26:20|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|1
1622190390000|2021-05-28 08:26:30|2215|2209|2215|2209|2215|2209|2215|2209|1
1622190470000|2021-05-28 08:27:50|2215.3|2209.3|2215.3|2209.3|2215.6|2209.6|2215.3|2209.3|3
1622190480000|2021-05-28 08:28:00|2214.5|2208.5|2215.4|2209.4|2215.4|2209.4|2214.5|2208.5|3
1622190490000|2021-05-28 08:28:10|2215.6|2209.6|2215.9|2209.9|2215.9|2209.9|2215.6|2209.6|3
1622190500000|2021-05-28 08:28:20|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|1
1622190510000|2021-05-28 08:28:30|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|1
1622190560000|2021-05-28 08:29:20|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|1
1622190600000|2021-05-28 08:30:00|2216.3|2210.3|2215.9|2209.9|2216.3|2210.3|2215.9|2209.9|3
1622190660000|2021-05-28 08:31:00|2216|2210|2216|2210|2216|2210|2216|2210|1
1622190730000|2021-05-28 08:32:10|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|1
1622190760000|2021-05-28 08:32:40|2216.1|2210.1|2215.8|2209.8|2216.1|2210.1|2215.6|2209.6|3
1622190810000|2021-05-28 08:33:30|2215.6|2209.6|2215.5|2209.5|2215.6|2209.6|2215.5|2209.5|2
1622190830000|2021-05-28 08:33:50|2215|2209|2213.5|2207.5|2215|2209|2213.5|2207.5|2
1622190840000|2021-05-28 08:34:00|2213.4|2207.4|2213.5|2207.5|2213.5|2207.5|2213.4|2207.4|2
1622190850000|2021-05-28 08:34:10|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|1
1622190890000|2021-05-28 08:34:50|2213.6|2207.6|2213.8|2207.8|2213.8|2207.8|2213.6|2207.6|2
1622190920000|2021-05-28 08:35:20|2213|2207|2213|2207|2213|2207|2213|2207|1
1622190930000|2021-05-28 08:35:30|2212|2206|2212.4|2206.4|2212.4|2206.4|2211|2205|6
1622190940000|2021-05-28 08:35:40|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|1
1622190950000|2021-05-28 08:35:50|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|1
1622190960000|2021-05-28 08:36:00|2213|2207|2213|2207|2213|2207|2213|2207|1
1622191010000|2021-05-28 08:36:50|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|1
1622191070000|2021-05-28 08:37:50|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|1
1622191120000|2021-05-28 08:38:40|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|1
1622191210000|2021-05-28 08:40:10|2213.4|2207.4|2213.5|2207.5|2213.5|2207.5|2213.4|2207.4|2
1622191270000|2021-05-28 08:41:10|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|1
1622191350000|2021-05-28 08:42:30|2213.3|2207.3|2213.8|2207.8|2213.8|2207.8|2213.3|2207.3|2
1622191360000|2021-05-28 08:42:40|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|1
1622191370000|2021-05-28 08:42:50|2213.3|2207.3|2213|2207|2213.3|2207.3|2213|2207|2
1622191390000|2021-05-28 08:43:10|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|1
1622191400000|2021-05-28 08:43:20|2212.8|2206.8|2212.6|2206.6|2212.9|2206.9|2212.6|2206.6|3
1622191410000|2021-05-28 08:43:30|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|1
1622191440000|2021-05-28 08:44:00|2212.8|2206.8|2212.9|2206.9|2212.9|2206.9|2212.8|2206.8|2
1622191500000|2021-05-28 08:45:00|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|1
1622191510000|2021-05-28 08:45:10|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|1
1622191520000|2021-05-28 08:45:20|2212.6|2206.6|2212.5|2206.5|2212.6|2206.6|2212.5|2206.5|2
1622191540000|2021-05-28 08:45:40|2211.9|2205.9|2210.4|2204.4|2211.9|2205.9|2209.9|2203.9|4
1622191560000|2021-05-28 08:46:00|2210.5|2204.5|2210.8|2204.8|2210.8|2204.8|2210.5|2204.5|2
1622191590000|2021-05-28 08:46:30|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|1
1622191630000|2021-05-28 08:47:10|2211|2205|2211|2205|2211|2205|2211|2205|1
1622191670000|2021-05-28 08:47:50|2211.1|2205.1|2211.1|2205.1|2211.1|2205.1|2211.1|2205.1|1
1622191690000|2021-05-28 08:48:10|2212.1|2206.1|2212.8|2206.8|2212.8|2206.8|2212.1|2206.1|2
1622191720000|2021-05-28 08:48:40|2213|2207|2213|2207|2213|2207|2213|2207|1
1622191730000|2021-05-28 08:48:50|2212.9|2206.9|2213|2207|2213|2207|2212.9|2206.9|2
1622191770000|2021-05-28 08:49:30|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|1
1622191840000|2021-05-28 08:50:40|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|1
1622191850000|2021-05-28 08:50:50|2213.1|2207.1|2212.8|2206.8|2213.1|2207.1|2212.5|2206.5|4
1622191860000|2021-05-28 08:51:00|2213|2207|2213|2207|2213|2207|2213|2207|1
1622191890000|2021-05-28 08:51:30|2212|2206|2211.8|2205.8|2212|2206|2211.8|2205.8|2
1622191900000|2021-05-28 08:51:40|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|1
1622191940000|2021-05-28 08:52:20|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|1
1622192060000|2021-05-28 08:54:20|2211.5|2205.5|2209.8|2203.8|2211.5|2205.5|2209.8|2203.8|2
1622192070000|2021-05-28 08:54:30|2209.9|2203.9|2210.3|2204.3|2210.3|2204.3|2209.9|2203.9|3
1622192080000|2021-05-28 08:54:40|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|1
1622192120000|2021-05-28 08:55:20|2210|2204|2210.1|2204.1|2210.1|2204.1|2210|2204|2
1622192150000|2021-05-28 08:55:50|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|1
1622192170000|2021-05-28 08:56:10|2210.5|2204.5|2210.8|2204.8|2210.8|2204.8|2210.5|2204.5|2
1622192190000|2021-05-28 08:56:30|2210.9|2204.9|2211|2205|2211|2205|2210.9|2204.9|2
1622192200000|2021-05-28 08:56:40|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|1
1622192220000|2021-05-28 08:57:00|2210.8|2204.8|2211.1|2205.1|2211.1|2205.1|2210.8|2204.8|2
1622192300000|2021-05-28 08:58:20|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|1
1622192330000|2021-05-28 08:58:50|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|1
1622192350000|2021-05-28 08:59:10|2210.9|2204.9|2211.1|2205.1|2211.1|2205.1|2210.9|2204.9|2
1622192390000|2021-05-28 08:59:50|2211.3|2205.3|2211.4|2205.4|2211.4|2205.4|2211.3|2205.3|2
1622192410000|2021-05-28 09:00:10|2211.3|2205.3|2210.8|2204.8|2211.3|2205.3|2210.8|2204.8|3
1622192520000|2021-05-28 09:02:00|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|1
1622192860000|2021-05-28 09:07:40|2210.9|2204.9|2211.5|2205.5|2211.5|2205.5|2210.9|2204.9|2
1622192890000|2021-05-28 09:08:10|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|1
1622192900000|2021-05-28 09:08:20|2211|2205|2210.9|2204.9|2211|2205|2210.9|2204.9|2
1622192930000|2021-05-28 09:08:50|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|1
1622192940000|2021-05-28 09:09:00|2210.5|2204.5|2210.9|2204.9|2210.9|2204.9|2210.5|2204.5|2
1622192950000|2021-05-28 09:09:10|2210.8|2204.8|2210.5|2204.5|2210.9|2204.9|2210.5|2204.5|3
1622192960000|2021-05-28 09:09:20|2210.9|2204.9|2210.8|2204.8|2210.9|2204.9|2210.8|2204.8|2
1622192970000|2021-05-28 09:09:30|2210.5|2204.5|2210.8|2204.8|2210.8|2204.8|2210.5|2204.5|2
1622193000000|2021-05-28 09:10:00|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|1
1622193010000|2021-05-28 09:10:10|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|1
1622193030000|2021-05-28 09:10:30|2210.9|2204.9|2210.6|2204.6|2210.9|2204.9|2210.6|2204.6|2
1622193040000|2021-05-28 09:10:40|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|1
1622193060000|2021-05-28 09:11:00|2211.3|2205.3|2210.5|2204.5|2211.3|2205.3|2210.1|2204.1|4
1622193070000|2021-05-28 09:11:10|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|1
1622193100000|2021-05-28 09:11:40|2210|2204|2210.5|2204.5|2210.5|2204.5|2210|2204|3
1622193120000|2021-05-28 09:12:00|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|1
1622193130000|2021-05-28 09:12:10|2210|2204|2210|2204|2210|2204|2210|2204|1
1622193280000|2021-05-28 09:14:40|2210.3|2204.3|2210.6|2204.6|2210.6|2204.6|2210.3|2204.3|2
1622193290000|2021-05-28 09:14:50|2210.8|2204.8|2211.1|2205.1|2211.1|2205.1|2210.8|2204.8|2
1622193310000|2021-05-28 09:15:10|2211|2205|2211|2205|2211|2205|2211|2205|1
1622193340000|2021-05-28 09:15:40|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|1
1622193420000|2021-05-28 09:17:00|2211.1|2205.1|2211.1|2205.1|2211.1|2205.1|2211.1|2205.1|1
1622193440000|2021-05-28 09:17:20|2211|2205|2210.9|2204.9|2211|2205|2210.9|2204.9|2
1622193460000|2021-05-28 09:17:40|2211|2205|2211|2205|2211|2205|2211|2205|1
1622193480000|2021-05-28 09:18:00|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|1
1622193500000|2021-05-28 09:18:20|2209.6|2203.6|2208.5|2202.5|2209.6|2203.6|2208.5|2202.5|3
1622193510000|2021-05-28 09:18:30|2208.8|2202.8|2209.6|2203.6|2209.6|2203.6|2208.8|2202.8|3
1622193520000|2021-05-28 09:18:40|2210|2204|2210.5|2204.5|2210.5|2204.5|2210|2204|2
1622193540000|2021-05-28 09:19:00|2210.4|2204.4|2211.1|2205.1|2211.1|2205.1|2210.4|2204.4|2
1622193550000|2021-05-28 09:19:10|2211|2205|2210.9|2204.9|2211|2205|2209.3|2203.3|4
1622193560000|2021-05-28 09:19:20|2211|2205|2211|2205|2211|2205|2211|2205|1
1622193570000|2021-05-28 09:19:30|2210.8|2204.8|2211.1|2205.1|2211.3|2205.3|2210.8|2204.8|3
1622193580000|2021-05-28 09:19:40|2210.4|2204.4|2210|2204|2210.4|2204.4|2210|2204|2
1622193600000|2021-05-28 09:20:00|2209.8|2203.8|2209.5|2203.5|2209.8|2203.8|2209.5|2203.5|2
1622193660000|2021-05-28 09:21:00|2208.5|2202.5|2208.1|2202.1|2208.5|2202.5|2208|2202|4
1622193720000|2021-05-28 09:22:00|2207.8|2201.8|2207|2201|2207.8|2201.8|2207|2201|3
1622193750000|2021-05-28 09:22:30|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|1
1622193810000|2021-05-28 09:23:30|2207|2201|2207|2201|2207|2201|2207|2201|1
1622193870000|2021-05-28 09:24:30|2206.5|2200.5|2205.6|2199.6|2206.5|2200.5|2205.6|2199.6|2
1622193910000|2021-05-28 09:25:10|2205.5|2199.5|2205.3|2199.3|2205.5|2199.5|2205.3|2199.3|2
1622193950000|2021-05-28 09:25:50|2205.6|2199.6|2205.8|2199.8|2205.9|2199.9|2205.5|2199.5|4
1622193970000|2021-05-28 09:26:10|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|1
1622193990000|2021-05-28 09:26:30|2206|2200|2206|2200|2206|2200|2206|2200|1
1622194090000|2021-05-28 09:28:10|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|1
1622194170000|2021-05-28 09:29:30|2204.9|2198.9|2204.6|2198.6|2204.9|2198.9|2204.6|2198.6|2
1622194200000|2021-05-28 09:30:00|2204.5|2198.5|2204.6|2198.6|2204.6|2198.6|2204.5|2198.5|2
1622194280000|2021-05-28 09:31:20|2204.5|2198.5|2204.4|2198.4|2204.5|2198.5|2204.4|2198.4|2
1622194370000|2021-05-28 09:32:50|2204.1|2198.1|2203.9|2197.9|2204.1|2198.1|2203.9|2197.9|2
1622194380000|2021-05-28 09:33:00|2204.4|2198.4|2204.4|2198.4|2204.4|2198.4|2204.4|2198.4|1
1622194410000|2021-05-28 09:33:30|2204.3|2198.3|2204.1|2198.1|2204.3|2198.3|2204.1|2198.1|2
1622194420000|2021-05-28 09:33:40|2204|2198|2204|2198|2204|2198|2204|2198|1
1622194470000|2021-05-28 09:34:30|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|1
1622194480000|2021-05-28 09:34:40|2204.4|2198.4|2204.5|2198.5|2204.5|2198.5|2204.4|2198.4|2
1622194620000|2021-05-28 09:37:00|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|1
1622194690000|2021-05-28 09:38:10|2205|2199|2205.5|2199.5|2205.5|2199.5|2205|2199|2
1622194720000|2021-05-28 09:38:40|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|1
1622194770000|2021-05-28 09:39:30|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|1
1622194880000|2021-05-28 09:41:20|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|1
1622194940000|2021-05-28 09:42:20|2205.6|2199.6|2205.6|2199.6|2205.6|2199.6|2205.6|2199.6|1
1622194970000|2021-05-28 09:42:50|2204.5|2198.5|2204.4|2198.4|2204.5|2198.5|2204.4|2198.4|2
1622194980000|2021-05-28 09:43:00|2204.5|2198.5|2203.8|2197.8|2204.5|2198.5|2203.8|2197.8|2
1622194990000|2021-05-28 09:43:10|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|1
1622195020000|2021-05-28 09:43:40|2204.1|2198.1|2203.6|2197.6|2204.1|2198.1|2203.6|2197.6|3
1622195030000|2021-05-28 09:43:50|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|1
1622195050000|2021-05-28 09:44:10|2204|2198|2204.4|2198.4|2204.4|2198.4|2204|2198|3
1622195060000|2021-05-28 09:44:20|2204.8|2198.8|2204.5|2198.5|2204.8|2198.8|2204.5|2198.5|2
1622195110000|2021-05-28 09:45:10|2204.3|2198.3|2203.5|2197.5|2204.3|2198.3|2203.5|2197.5|2
1622195410000|2021-05-28 09:50:10|2203.4|2197.4|2203.3|2197.3|2203.4|2197.4|2203.1|2197.1|3
1622195430000|2021-05-28 09:50:30|2203.1|2197.1|2203.1|2197.1|2203.1|2197.1|2203.1|2197.1|1
1622195450000|2021-05-28 09:50:50|2202.8|2196.8|2202.5|2196.5|2202.8|2196.8|2202.5|2196.5|2
1622195490000|2021-05-28 09:51:30|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|1
1622195550000|2021-05-28 09:52:30|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|1
1622195720000|2021-05-28 09:55:20|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|1
1622195760000|2021-05-28 09:56:00|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|1
1622195810000|2021-05-28 09:56:50|2201|2195|2201.3|2195.3|2201.3|2195.3|2201|2195|2
1622195820000|2021-05-28 09:57:00|2201.4|2195.4|2201.5|2195.5|2201.5|2195.5|2201.4|2195.4|2
1622195980000|2021-05-28 09:59:40|2201.8|2195.8|2203|2197|2203|2197|2201.8|2195.8|2
1622196110000|2021-05-28 10:01:50|2202.9|2196.9|2202.5|2196.5|2202.9|2196.9|2202.5|2196.5|2
1622196130000|2021-05-28 10:02:10|2202|2196|2202|2196|2202|2196|2202|2196|1
1622196140000|2021-05-28 10:02:20|2202.1|2196.1|2202.5|2196.5|2202.5|2196.5|2202.1|2196.1|2
1622196150000|2021-05-28 10:02:30|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|1
1622196170000|2021-05-28 10:02:50|2202|2196|2201.9|2195.9|2202|2196|2201.9|2195.9|2
1622196260000|2021-05-28 10:04:20|2202|2196|2202|2196|2202|2196|2202|2196|1
1622196330000|2021-05-28 10:05:30|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|1
1622196420000|2021-05-28 10:07:00|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|1
1622196560000|2021-05-28 10:09:20|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|1
1622196600000|2021-05-28 10:10:00|2202|2196|2202|2196|2202|2196|2202|2196|1
1622196730000|2021-05-28 10:12:10|2203.1|2197.1|2203.8|2197.8|2203.8|2197.8|2203.1|2197.1|2
1622196770000|2021-05-28 10:12:50|2204|2198|2203.8|2197.8|2204.3|2198.3|2203.8|2197.8|3
1622196800000|2021-05-28 10:13:20|2203.5|2197.5|2203.9|2197.9|2204|2198|2203.5|2197.5|3
1622196860000|2021-05-28 10:14:20|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|1
1622196880000|2021-05-28 10:14:40|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|1
1622196930000|2021-05-28 10:15:30|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|1
1622196990000|2021-05-28 10:16:30|2203.6|2197.6|2203.6|2197.6|2203.6|2197.6|2203.6|2197.6|1
1622197010000|2021-05-28 10:16:50|2203.5|2197.5|2203.4|2197.4|2203.5|2197.5|2203.4|2197.4|2
1622197020000|2021-05-28 10:17:00|2202.9|2196.9|2202.6|2196.6|2202.9|2196.9|2202.6|2196.6|2
1622197050000|2021-05-28 10:17:30|2202.5|2196.5|2202.3|2196.3|2202.5|2196.5|2202.3|2196.3|2
1622197190000|2021-05-28 10:19:50|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|1
1622197210000|2021-05-28 10:20:10|2202.8|2196.8|2203.3|2197.3|2203.3|2197.3|2202.8|2196.8|3
1622197220000|2021-05-28 10:20:20|2203|2197|2203|2197|2203|2197|2203|2197|1
1622197250000|2021-05-28 10:20:50|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|1
1622197340000|2021-05-28 10:22:20|2204.4|2198.4|2205.4|2199.4|2205.4|2199.4|2204.4|2198.4|2
1622197350000|2021-05-28 10:22:30|2205.3|2199.3|2204.1|2198.1|2205.4|2199.4|2204.1|2198.1|5
1622197380000|2021-05-28 10:23:00|2204.8|2198.8|2205|2199|2205|2199|2204.8|2198.8|2
1622197420000|2021-05-28 10:23:40|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|1
1622197500000|2021-05-28 10:25:00|2205|2199|2205|2199|2205|2199|2205|2199|1
1622197710000|2021-05-28 10:28:30|2204.8|2198.8|2203.9|2197.9|2204.8|2198.8|2203.9|2197.9|2
1622197760000|2021-05-28 10:29:20|2203.6|2197.6|2203.3|2197.3|2203.6|2197.6|2203.3|2197.3|2
1622197810000|2021-05-28 10:30:10|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|1
1622197830000|2021-05-28 10:30:30|2202.4|2196.4|2202.5|2196.5|2202.5|2196.5|2202.4|2196.4|2
1622197850000|2021-05-28 10:30:50|2201.5|2195.5|2202.3|2196.3|2202.3|2196.3|2201.5|2195.5|2
1622197870000|2021-05-28 10:31:10|2202.1|2196.1|2202|2196|2202.1|2196.1|2202|2196|2
1622197900000|2021-05-28 10:31:40|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|1
1622197920000|2021-05-28 10:32:00|2201.8|2195.8|2202|2196|2202|2196|2201.3|2195.3|4
1622197940000|2021-05-28 10:32:20|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|1
1622197990000|2021-05-28 10:33:10|2202|2196|2202|2196|2202|2196|2202|2196|1
1622198190000|2021-05-28 10:36:30|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|1
1622198250000|2021-05-28 10:37:30|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|1
1622198260000|2021-05-28 10:37:40|2201.8|2195.8|2202|2196|2202|2196|2201.8|2195.8|2
1622198270000|2021-05-28 10:37:50|2202.3|2196.3|2202|2196|2202.3|2196.3|2202|2196|2
1622198660000|2021-05-28 10:44:20|2201.8|2195.8|2200.5|2194.5|2201.8|2195.8|2200.5|2194.5|2
1622198710000|2021-05-28 10:45:10|2200|2194|2200|2194|2200|2194|2200|2194|1
1622198740000|2021-05-28 10:45:40|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|1
1622198750000|2021-05-28 10:45:50|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|2199.3|2193.3|3
1622198780000|2021-05-28 10:46:20|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|1
1622198820000|2021-05-28 10:47:00|2200|2194|2200|2194|2200|2194|2200|2194|1
1622198890000|2021-05-28 10:48:10|2199.8|2193.8|2200|2194|2200|2194|2199.8|2193.8|2
1622198940000|2021-05-28 10:49:00|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|1
1622198990000|2021-05-28 10:49:50|2200|2194|2200.5|2194.5|2200.5|2194.5|2200|2194|2
1622199000000|2021-05-28 10:50:00|2200.4|2194.4|2200|2194|2200.4|2194.4|2200|2194|3
1622199030000|2021-05-28 10:50:30|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|1
1622199110000|2021-05-28 10:51:50|2199.4|2193.4|2199.6|2193.6|2199.6|2193.6|2199.4|2193.4|3
1622199150000|2021-05-28 10:52:30|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|2199.4|2193.4|3
1622199190000|2021-05-28 10:53:10|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|1
1622199210000|2021-05-28 10:53:30|2199|2193|2198.8|2192.8|2199|2193|2198.8|2192.8|3
1622199300000|2021-05-28 10:55:00|2199|2193|2199.5|2193.5|2199.5|2193.5|2199|2193|2
1622199370000|2021-05-28 10:56:10|2199.8|2193.8|2198.9|2192.9|2200|2194|2198.9|2192.9|4
1622199420000|2021-05-28 10:57:00|2198.6|2192.6|2198.3|2192.3|2198.6|2192.6|2198.3|2192.3|2
1622199470000|2021-05-28 10:57:50|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|1
1622199500000|2021-05-28 10:58:20|2198|2192|2197.9|2191.9|2198|2192|2197.8|2191.8|3
1622199530000|2021-05-28 10:58:50|2197.6|2191.6|2197.1|2191.1|2197.6|2191.6|2197.1|2191.1|3
1622199600000|2021-05-28 11:00:00|2197.3|2191.3|2197.5|2191.5|2197.5|2191.5|2197.3|2191.3|2
1622199690000|2021-05-28 11:01:30|2197|2191|2196.8|2190.8|2197|2191|2196.8|2190.8|2
1622199780000|2021-05-28 11:03:00|2196.9|2190.9|2196.9|2190.9|2196.9|2190.9|2196.9|2190.9|1
1622199830000|2021-05-28 11:03:50|2197|2191|2196.8|2190.8|2197.3|2191.3|2196.8|2190.8|4
1622199960000|2021-05-28 11:06:00|2197|2191|2197.3|2191.3|2197.3|2191.3|2197|2191|2
1622200100000|2021-05-28 11:08:20|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|1
1622200230000|2021-05-28 11:10:30|2197.4|2191.4|2197.4|2191.4|2197.4|2191.4|2197.4|2191.4|1
1622200270000|2021-05-28 11:11:10|2197|2191|2195.3|2189.3|2197|2191|2195.3|2189.3|2
1622200290000|2021-05-28 11:11:30|2195.5|2189.5|2195.6|2189.6|2195.6|2189.6|2195.5|2189.5|2
1622200390000|2021-05-28 11:13:10|2196|2190|2195.6|2189.6|2196|2190|2195.6|2189.6|2
1622200400000|2021-05-28 11:13:20|2196|2190|2195.8|2189.8|2196|2190|2195.8|2189.8|2
1622200410000|2021-05-28 11:13:30|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|1
1622200430000|2021-05-28 11:13:50|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|1
1622200470000|2021-05-28 11:14:30|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|1
1622200480000|2021-05-28 11:14:40|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|1
1622200490000|2021-05-28 11:14:50|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|1
1622200520000|2021-05-28 11:15:20|2195.3|2189.3|2195.3|2189.3|2195.5|2189.5|2195.3|2189.3|3
1622200530000|2021-05-28 11:15:30|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|1
1622200590000|2021-05-28 11:16:30|2195.8|2189.8|2195.8|2189.8|2196|2190|2195.8|2189.8|3
1622200620000|2021-05-28 11:17:00|2195|2189|2195.8|2189.8|2195.8|2189.8|2195|2189|2
1622200680000|2021-05-28 11:18:00|2196.1|2190.1|2196.5|2190.5|2196.5|2190.5|2196.1|2190.1|2
1622200700000|2021-05-28 11:18:20|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|1
1622200860000|2021-05-28 11:21:00|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|1
1622200970000|2021-05-28 11:22:50|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|1
1622200980000|2021-05-28 11:23:00|2197|2191|2197.3|2191.3|2197.3|2191.3|2197|2191|2
1622200990000|2021-05-28 11:23:10|2197.1|2191.1|2197|2191|2197.1|2191.1|2197|2191|2
1622201000000|2021-05-28 11:23:20|2196.9|2190.9|2196.9|2190.9|2196.9|2190.9|2196.9|2190.9|1
1622201070000|2021-05-28 11:24:30|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|1
1622201160000|2021-05-28 11:26:00|2197|2191|2197.6|2191.6|2197.6|2191.6|2197|2191|2
1622201170000|2021-05-28 11:26:10|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|1
1622201310000|2021-05-28 11:28:30|2197.8|2191.8|2197.1|2191.1|2197.8|2191.8|2197.1|2191.1|2
1622201430000|2021-05-28 11:30:30|2197.4|2191.4|2198.1|2192.1|2198.1|2192.1|2197.4|2191.4|2
1622201440000|2021-05-28 11:30:40|2198|2192|2198|2192|2198|2192|2198|2192|1
1622201460000|2021-05-28 11:31:00|2198.3|2192.3|2198.6|2192.6|2198.6|2192.6|2198.3|2192.3|4
1622201470000|2021-05-28 11:31:10|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|1
1622201480000|2021-05-28 11:31:20|2199|2193|2199.6|2193.6|2199.6|2193.6|2199|2193|3
1622201490000|2021-05-28 11:31:30|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|1
1622201510000|2021-05-28 11:31:50|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|1
1622201550000|2021-05-28 11:32:30|2200|2194|2200.6|2194.6|2200.6|2194.6|2200|2194|4
1622201590000|2021-05-28 11:33:10|2200.4|2194.4|2199.6|2193.6|2200.4|2194.4|2199.6|2193.6|2
1622201610000|2021-05-28 11:33:30|2199.5|2193.5|2199.4|2193.4|2199.5|2193.5|2199.4|2193.4|2
1622201680000|2021-05-28 11:34:40|2199.1|2193.1|2199|2193|2199.1|2193.1|2199|2193|2
1622201830000|2021-05-28 11:37:10|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|1
1622201860000|2021-05-28 11:37:40|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|1
1622201880000|2021-05-28 11:38:00|2199.6|2193.6|2199.9|2193.9|2199.9|2193.9|2199.6|2193.6|3
1622201890000|2021-05-28 11:38:10|2201.1|2195.1|2202.5|2196.5|2202.5|2196.5|2201.1|2195.1|2
1622201960000|2021-05-28 11:39:20|2202.8|2196.8|2203.1|2197.1|2203.1|2197.1|2202.8|2196.8|2
1622201970000|2021-05-28 11:39:30|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|1
1622201980000|2021-05-28 11:39:40|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|1
1622202000000|2021-05-28 11:40:00|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|2203|2197|5
1622202010000|2021-05-28 11:40:10|2204|2198|2203.8|2197.8|2204|2198|2203.8|2197.8|2
1622202120000|2021-05-28 11:42:00|2202.6|2196.6|2202.6|2196.6|2202.6|2196.6|2202.6|2196.6|1
1622202140000|2021-05-28 11:42:20|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|1
1622202150000|2021-05-28 11:42:30|2202.4|2196.4|2202.5|2196.5|2202.5|2196.5|2202.4|2196.4|2
1622202210000|2021-05-28 11:43:30|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|1
1622202280000|2021-05-28 11:44:40|2202.5|2196.5|2202.3|2196.3|2202.5|2196.5|2202.3|2196.3|2
1622202300000|2021-05-28 11:45:00|2202.6|2196.6|2202.8|2196.8|2202.8|2196.8|2202.6|2196.6|2
1622202310000|2021-05-28 11:45:10|2203|2197|2204.3|2198.3|2204.3|2198.3|2203|2197|4
1622202320000|2021-05-28 11:45:20|2204.5|2198.5|2204.6|2198.6|2204.6|2198.6|2204.5|2198.5|2
1622202330000|2021-05-28 11:45:30|2205|2199|2206|2200|2206|2200|2205|2199|6
1622202340000|2021-05-28 11:45:40|2205.5|2199.5|2204.9|2198.9|2205.5|2199.5|2204.4|2198.4|7
1622202350000|2021-05-28 11:45:50|2204.5|2198.5|2204|2198|2204.5|2198.5|2204|2198|5
1622202360000|2021-05-28 11:46:00|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|1
1622202370000|2021-05-28 11:46:10|2204.5|2198.5|2204.5|2198.5|2204.6|2198.6|2204.5|2198.5|3
1622202380000|2021-05-28 11:46:20|2204.6|2198.6|2204.8|2198.8|2205|2199|2204.1|2198.1|6
1622202390000|2021-05-28 11:46:30|2204.5|2198.5|2204.4|2198.4|2204.6|2198.6|2203.5|2197.5|7
1622202400000|2021-05-28 11:46:40|2204.5|2198.5|2204.6|2198.6|2205|2199|2204.5|2198.5|3
1622202410000|2021-05-28 11:46:50|2204.8|2198.8|2204.3|2198.3|2204.8|2198.8|2204.3|2198.3|2
1622202420000|2021-05-28 11:47:00|2204.4|2198.4|2204.4|2198.4|2204.4|2198.4|2204.4|2198.4|1
1622202430000|2021-05-28 11:47:10|2204.5|2198.5|2205.3|2199.3|2205.3|2199.3|2204.5|2198.5|4
1622202440000|2021-05-28 11:47:20|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|1
1622202450000|2021-05-28 11:47:30|2205.8|2199.8|2206|2200|2206.4|2200.4|2205.8|2199.8|5
1622202460000|2021-05-28 11:47:40|2206.1|2200.1|2206.3|2200.3|2206.3|2200.3|2206|2200|3
1622202490000|2021-05-28 11:48:10|2206|2200|2205.9|2199.9|2206.3|2200.3|2205.8|2199.8|6
1622202500000|2021-05-28 11:48:20|2206|2200|2205.9|2199.9|2206|2200|2205.9|2199.9|4
1622202510000|2021-05-28 11:48:30|2206|2200|2206.4|2200.4|2206.4|2200.4|2205.9|2199.9|4
1622202520000|2021-05-28 11:48:40|2206.3|2200.3|2205.5|2199.5|2206.3|2200.3|2205.5|2199.5|2
1622202540000|2021-05-28 11:49:00|2205.6|2199.6|2206.1|2200.1|2206.1|2200.1|2205.6|2199.6|3
1622202550000|2021-05-28 11:49:10|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|1
1622202570000|2021-05-28 11:49:30|2206|2200|2206|2200|2206|2200|2206|2200|1
1622202580000|2021-05-28 11:49:40|2205.8|2199.8|2206.1|2200.1|2206.3|2200.3|2205.8|2199.8|3
1622202590000|2021-05-28 11:49:50|2206.3|2200.3|2206.1|2200.1|2206.3|2200.3|2206.1|2200.1|2
1622202610000|2021-05-28 11:50:10|2206.4|2200.4|2206.5|2200.5|2206.5|2200.5|2206.4|2200.4|2
1622202620000|2021-05-28 11:50:20|2206.4|2200.4|2206|2200|2206.4|2200.4|2205.8|2199.8|5
1622202630000|2021-05-28 11:50:30|2206.4|2200.4|2207.5|2201.5|2207.8|2201.8|2206.4|2200.4|5
1622202650000|2021-05-28 11:50:50|2207.3|2201.3|2207.4|2201.4|2207.4|2201.4|2207|2201|4
1622202660000|2021-05-28 11:51:00|2207.5|2201.5|2207.9|2201.9|2207.9|2201.9|2207.5|2201.5|2
1622202720000|2021-05-28 11:52:00|2208|2202|2208|2202|2208|2202|2208|2202|1
1622202730000|2021-05-28 11:52:10|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|1
1622202750000|2021-05-28 11:52:30|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|1
1622202770000|2021-05-28 11:52:50|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|1
1622202780000|2021-05-28 11:53:00|2207|2201|2207|2201|2207|2201|2207|2201|1
1622202810000|2021-05-28 11:53:30|2206.5|2200.5|2206.8|2200.8|2206.8|2200.8|2206.5|2200.5|2
1622202820000|2021-05-28 11:53:40|2206.5|2200.5|2207|2201|2207.1|2201.1|2206.5|2200.5|3
1622202850000|2021-05-28 11:54:10|2206.8|2200.8|2206.5|2200.5|2206.8|2200.8|2206.5|2200.5|2
1622202860000|2021-05-28 11:54:20|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|1
1622202870000|2021-05-28 11:54:30|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|1
1622202890000|2021-05-28 11:54:50|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|1
1622202900000|2021-05-28 11:55:00|2205.9|2199.9|2205.8|2199.8|2205.9|2199.9|2205.8|2199.8|2
1622202920000|2021-05-28 11:55:20|2205.5|2199.5|2204.1|2198.1|2205.5|2199.5|2204.1|2198.1|4
1622202930000|2021-05-28 11:55:30|2203.5|2197.5|2204.3|2198.3|2204.3|2198.3|2203.5|2197.5|3
1622202940000|2021-05-28 11:55:40|2204.1|2198.1|2204.1|2198.1|2204.1|2198.1|2204.1|2198.1|1
1622202950000|2021-05-28 11:55:50|2204|2198|2202.4|2196.4|2204|2198|2202.1|2196.1|7
1622202970000|2021-05-28 11:56:10|2202.1|2196.1|2199.9|2193.9|2202.1|2196.1|2199.4|2193.4|10
1622202990000|2021-05-28 11:56:30|2199.4|2193.4|2199.5|2193.5|2199.5|2193.5|2199.4|2193.4|2
1622203000000|2021-05-28 11:56:40|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|1
1622203040000|2021-05-28 11:57:20|2198.9|2192.9|2199.8|2193.8|2199.8|2193.8|2198.9|2192.9|2
1622203050000|2021-05-28 11:57:30|2199.6|2193.6|2200.8|2194.8|2200.8|2194.8|2198.5|2192.5|7
1622203060000|2021-05-28 11:57:40|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|1
1622203070000|2021-05-28 11:57:50|2201|2195|2200|2194|2201|2195|2199.6|2193.6|3
1622203090000|2021-05-28 11:58:10|2199.9|2193.9|2199.8|2193.8|2199.9|2193.9|2199.8|2193.8|2
1622203100000|2021-05-28 11:58:20|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|1
1622203110000|2021-05-28 11:58:30|2200|2194|2200|2194|2200|2194|2200|2194|1
1622203140000|2021-05-28 11:59:00|2199.9|2193.9|2198.8|2192.8|2199.9|2193.9|2198.8|2192.8|2
1622203160000|2021-05-28 11:59:20|2198.5|2192.5|2198.8|2192.8|2198.8|2192.8|2198.5|2192.5|2
1622203250000|2021-05-28 12:00:50|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|1
1622203270000|2021-05-28 12:01:10|2198.8|2192.8|2198.5|2192.5|2198.8|2192.8|2198.5|2192.5|4
1622203280000|2021-05-28 12:01:20|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|1
1622203290000|2021-05-28 12:01:30|2199.3|2193.3|2199.1|2193.1|2199.3|2193.3|2199.1|2193.1|2
1622203300000|2021-05-28 12:01:40|2199|2193|2198.9|2192.9|2199|2193|2198.9|2192.9|2
1622203310000|2021-05-28 12:01:50|2198.6|2192.6|2198.9|2192.9|2198.9|2192.9|2198.5|2192.5|5
1622203350000|2021-05-28 12:02:30|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|1
1622203360000|2021-05-28 12:02:40|2199|2193|2199.3|2193.3|2199.4|2193.4|2199|2193|3
1622203370000|2021-05-28 12:02:50|2199.6|2193.6|2199.5|2193.5|2199.6|2193.6|2199.5|2193.5|2
1622203390000|2021-05-28 12:03:10|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|1
1622203450000|2021-05-28 12:04:10|2200|2194|2202.3|2196.3|2202.3|2196.3|2199.5|2193.5|6
1622203460000|2021-05-28 12:04:20|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|1
1622203490000|2021-05-28 12:04:50|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|1
1622203500000|2021-05-28 12:05:00|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|1
1622203540000|2021-05-28 12:05:40|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|1
1622203560000|2021-05-28 12:06:00|2200.5|2194.5|2201.3|2195.3|2201.3|2195.3|2199.8|2193.8|4
1622203740000|2021-05-28 12:09:00|2200.5|2194.5|2199.1|2193.1|2200.5|2194.5|2199.1|2193.1|3
1622203760000|2021-05-28 12:09:20|2199.3|2193.3|2200.5|2194.5|2200.9|2194.9|2199.3|2193.3|6
1622203770000|2021-05-28 12:09:30|2200.3|2194.3|2199.4|2193.4|2200.3|2194.3|2199.4|2193.4|2
1622203780000|2021-05-28 12:09:40|2198.9|2192.9|2198.8|2192.8|2198.9|2192.9|2198.8|2192.8|2
1622203800000|2021-05-28 12:10:00|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|1
1622203810000|2021-05-28 12:10:10|2198.5|2192.5|2197.8|2191.8|2198.5|2192.5|2197.8|2191.8|2
1622203860000|2021-05-28 12:11:00|2197.5|2191.5|2197.3|2191.3|2197.5|2191.5|2197|2191|4
1622203870000|2021-05-28 12:11:10|2197|2191|2197|2191|2197|2191|2197|2191|1
1622203880000|2021-05-28 12:11:20|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|1
1622203890000|2021-05-28 12:11:30|2197|2191|2197|2191|2197|2191|2197|2191|1
1622203910000|2021-05-28 12:11:50|2197.3|2191.3|2198.4|2192.4|2198.4|2192.4|2197.3|2191.3|2
1622203920000|2021-05-28 12:12:00|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|1
1622203940000|2021-05-28 12:12:20|2198|2192|2196.5|2190.5|2198|2192|2196.5|2190.5|3
1622204040000|2021-05-28 12:14:00|2196.1|2190.1|2194.8|2188.8|2196.1|2190.1|2194.8|2188.8|2
1622204050000|2021-05-28 12:14:10|2195.5|2189.5|2196.3|2190.3|2196.3|2190.3|2195.5|2189.5|2
1622204060000|2021-05-28 12:14:20|2196|2190|2196.3|2190.3|2196.3|2190.3|2196|2190|2
1622204110000|2021-05-28 12:15:10|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|1
1622204130000|2021-05-28 12:15:30|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|1
1622204250000|2021-05-28 12:17:30|2196|2190|2196|2190|2196|2190|2196|2190|1
1622204280000|2021-05-28 12:18:00|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|1
1622204320000|2021-05-28 12:18:40|2196|2190|2196|2190|2196|2190|2196|2190|1
1622204360000|2021-05-28 12:19:20|2196.1|2190.1|2196|2190|2196.1|2190.1|2196|2190|2
1622204380000|2021-05-28 12:19:40|2196.1|2190.1|2196|2190|2196.1|2190.1|2196|2190|2
1622204400000|2021-05-28 12:20:00|2196.3|2190.3|2196|2190|2196.3|2190.3|2196|2190|2
1622204450000|2021-05-28 12:20:50|2196.3|2190.3|2196.5|2190.5|2196.5|2190.5|2196.3|2190.3|2
1622204510000|2021-05-28 12:21:50|2196.6|2190.6|2196.8|2190.8|2196.8|2190.8|2196.6|2190.6|2
1622204520000|2021-05-28 12:22:00|2196.3|2190.3|2196.5|2190.5|2196.5|2190.5|2196.3|2190.3|4
1622204530000|2021-05-28 12:22:10|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|1
1622204570000|2021-05-28 12:22:50|2196.5|2190.5|2196.3|2190.3|2196.5|2190.5|2196.3|2190.3|2
1622204620000|2021-05-28 12:23:40|2196|2190|2196.3|2190.3|2196.3|2190.3|2196|2190|2
1622204660000|2021-05-28 12:24:20|2196.5|2190.5|2196.5|2190.5|2196.8|2190.8|2196.3|2190.3|4
1622204690000|2021-05-28 12:24:50|2197|2191|2197|2191|2197|2191|2197|2191|1
1622204730000|2021-05-28 12:25:30|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|1
1622204770000|2021-05-28 12:26:10|2196.3|2190.3|2195.5|2189.5|2196.3|2190.3|2195.5|2189.5|3
1622204780000|2021-05-28 12:26:20|2195.6|2189.6|2196|2190|2196|2190|2195.6|2189.6|4
1622204880000|2021-05-28 12:28:00|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|1
1622204890000|2021-05-28 12:28:10|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|1
1622204910000|2021-05-28 12:28:30|2196|2190|2196.3|2190.3|2196.3|2190.3|2196|2190|2
1622204950000|2021-05-28 12:29:10|2196|2190|2196|2190|2196|2190|2196|2190|1
1622204970000|2021-05-28 12:29:30|2196.1|2190.1|2196.4|2190.4|2196.4|2190.4|2196.1|2190.1|2
1622204990000|2021-05-28 12:29:50|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|1
1622205030000|2021-05-28 12:30:30|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|1
1622205040000|2021-05-28 12:30:40|2196.3|2190.3|2196.5|2190.5|2196.5|2190.5|2196.3|2190.3|3
1622205060000|2021-05-28 12:31:00|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|2196|2190|3
1622205080000|2021-05-28 12:31:20|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|1
1622205120000|2021-05-28 12:32:00|2196.9|2190.9|2196.9|2190.9|2196.9|2190.9|2196.9|2190.9|1
1622205140000|2021-05-28 12:32:20|2197.1|2191.1|2199.1|2193.1|2199.1|2193.1|2197.1|2191.1|4
1622205150000|2021-05-28 12:32:30|2199.3|2193.3|2199.8|2193.8|2200.3|2194.3|2199.3|2193.3|6
1622205170000|2021-05-28 12:32:50|2199.6|2193.6|2199.1|2193.1|2199.6|2193.6|2199.1|2193.1|3
1622205180000|2021-05-28 12:33:00|2199.3|2193.3|2199.1|2193.1|2199.3|2193.3|2199.1|2193.1|2
1622205210000|2021-05-28 12:33:30|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|1
1622205240000|2021-05-28 12:34:00|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|1
1622205250000|2021-05-28 12:34:10|2199.8|2193.8|2199.3|2193.3|2200|2194|2199.3|2193.3|3
1622205270000|2021-05-28 12:34:30|2199|2193|2199.1|2193.1|2199.1|2193.1|2199|2193|2
1622205280000|2021-05-28 12:34:40|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|1
1622205320000|2021-05-28 12:35:20|2199|2193|2198.3|2192.3|2199.1|2193.1|2198.3|2192.3|3
1622205340000|2021-05-28 12:35:40|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|1
1622205350000|2021-05-28 12:35:50|2198.4|2192.4|2198.3|2192.3|2198.4|2192.4|2198.3|2192.3|2
1622205370000|2021-05-28 12:36:10|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|1
1622205540000|2021-05-28 12:39:00|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|1
1622205580000|2021-05-28 12:39:40|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|1
1622205700000|2021-05-28 12:41:40|2197.9|2191.9|2200.1|2194.1|2200.1|2194.1|2197.9|2191.9|8
1622205720000|2021-05-28 12:42:00|2200|2194|2200.3|2194.3|2200.4|2194.4|2200|2194|3
1622205730000|2021-05-28 12:42:10|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|1
1622205830000|2021-05-28 12:43:50|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|1
1622205910000|2021-05-28 12:45:10|2200|2194|2199.5|2193.5|2200|2194|2199.5|2193.5|2
1622205940000|2021-05-28 12:45:40|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|1
1622205950000|2021-05-28 12:45:50|2199.5|2193.5|2198.8|2192.8|2199.5|2193.5|2198.8|2192.8|3
1622205960000|2021-05-28 12:46:00|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|1
1622205980000|2021-05-28 12:46:20|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|1
1622206030000|2021-05-28 12:47:10|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|1
1622206050000|2021-05-28 12:47:30|2198.5|2192.5|2199.3|2193.3|2199.3|2193.3|2198.5|2192.5|2
1622206060000|2021-05-28 12:47:40|2198.8|2192.8|2199.3|2193.3|2199.3|2193.3|2198.8|2192.8|2
1622206100000|2021-05-28 12:48:20|2199.8|2193.8|2200.3|2194.3|2200.3|2194.3|2199.8|2193.8|2
1622206170000|2021-05-28 12:49:30|2199.9|2193.9|2200|2194|2200|2194|2199.9|2193.9|2
1622206180000|2021-05-28 12:49:40|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|1
1622206190000|2021-05-28 12:49:50|2200|2194|2200|2194|2200|2194|2200|2194|1
1622206200000|2021-05-28 12:50:00|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|1
1622206210000|2021-05-28 12:50:10|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|1
1622206230000|2021-05-28 12:50:30|2199.9|2193.9|2199.8|2193.8|2200|2194|2199.8|2193.8|3
1622206320000|2021-05-28 12:52:00|2200.6|2194.6|2201.3|2195.3|2201.3|2195.3|2200.6|2194.6|4
1622206340000|2021-05-28 12:52:20|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|1
1622206400000|2021-05-28 12:53:20|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|1
1622206490000|2021-05-28 12:54:50|2201.8|2195.8|2201.5|2195.5|2201.8|2195.8|2201.5|2195.5|3
1622206500000|2021-05-28 12:55:00|2201.3|2195.3|2201|2195|2201.8|2195.8|2201|2195|5
1622206510000|2021-05-28 12:55:10|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|1
1622206530000|2021-05-28 12:55:30|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|1
1622206570000|2021-05-28 12:56:10|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|1
1622206590000|2021-05-28 12:56:30|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|1
1622206600000|2021-05-28 12:56:40|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|1
1622206620000|2021-05-28 12:57:00|2201.3|2195.3|2201.1|2195.1|2201.3|2195.3|2201.1|2195.1|2
1622206650000|2021-05-28 12:57:30|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|1
1622206690000|2021-05-28 12:58:10|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|1
1622206700000|2021-05-28 12:58:20|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|1
1622206720000|2021-05-28 12:58:40|2201.8|2195.8|2202.5|2196.5|2202.6|2196.6|2201.8|2195.8|3
1622206740000|2021-05-28 12:59:00|2203|2197|2203.8|2197.8|2203.8|2197.8|2203|2197|3
1622206780000|2021-05-28 12:59:40|2204|2198|2204|2198|2204|2198|2204|2198|1
1622206800000|2021-05-28 13:00:00|2204.1|2198.1|2204.9|2198.9|2204.9|2198.9|2204.1|2198.1|5
1622206810000|2021-05-28 13:00:10|2206.3|2200.3|2207.8|2201.8|2208.4|2202.4|2206.3|2200.3|8
1622206820000|2021-05-28 13:00:20|2208|2202|2206.1|2200.1|2208|2202|2206.1|2200.1|6
1622206830000|2021-05-28 13:00:30|2206|2200|2206.6|2200.6|2206.6|2200.6|2205.8|2199.8|5
1622206840000|2021-05-28 13:00:40|2206.9|2200.9|2206.3|2200.3|2207.1|2201.1|2206.3|2200.3|5
1622206850000|2021-05-28 13:00:50|2206.4|2200.4|2206.3|2200.3|2206.6|2200.6|2206.3|2200.3|6
1622206860000|2021-05-28 13:01:00|2206.1|2200.1|2204.4|2198.4|2206.1|2200.1|2204.4|2198.4|15
1622206870000|2021-05-28 13:01:10|2203.9|2197.9|2204.4|2198.4|2204.4|2198.4|2203.9|2197.9|5
1622206880000|2021-05-28 13:01:20|2204.1|2198.1|2204.4|2198.4|2204.6|2198.6|2204.1|2198.1|3
1622206890000|2021-05-28 13:01:30|2203.9|2197.9|2204|2198|2204|2198|2203.9|2197.9|2
1622206900000|2021-05-28 13:01:40|2204.1|2198.1|2204|2198|2204.1|2198.1|2204|2198|2
1622206910000|2021-05-28 13:01:50|2203.9|2197.9|2205.3|2199.3|2205.3|2199.3|2203.9|2197.9|4
1622206930000|2021-05-28 13:02:10|2205.5|2199.5|2206|2200|2206|2200|2205.5|2199.5|5
1622206940000|2021-05-28 13:02:20|2206.3|2200.3|2206.5|2200.5|2206.6|2200.6|2206|2200|7
1622206950000|2021-05-28 13:02:30|2206.3|2200.3|2208|2202|2208.3|2202.3|2206.3|2200.3|11
1622206960000|2021-05-28 13:02:40|2208.4|2202.4|2208.1|2202.1|2208.4|2202.4|2207.9|2201.9|5
1622206970000|2021-05-28 13:02:50|2208|2202|2207.6|2201.6|2208.4|2202.4|2207.6|2201.6|6
1622206980000|2021-05-28 13:03:00|2207.8|2201.8|2207.6|2201.6|2207.9|2201.9|2207.6|2201.6|4
1622206990000|2021-05-28 13:03:10|2207.4|2201.4|2207.8|2201.8|2207.8|2201.8|2207.4|2201.4|4
1622207000000|2021-05-28 13:03:20|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|1
1622207010000|2021-05-28 13:03:30|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|1
1622207020000|2021-05-28 13:03:40|2207.5|2201.5|2207.9|2201.9|2207.9|2201.9|2207.5|2201.5|3
1622207040000|2021-05-28 13:04:00|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|1
1622207070000|2021-05-28 13:04:30|2208.3|2202.3|2207.8|2201.8|2208.3|2202.3|2207.8|2201.8|5
1622207080000|2021-05-28 13:04:40|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|1
1622207090000|2021-05-28 13:04:50|2208|2202|2208|2202|2208|2202|2208|2202|1
1622207100000|2021-05-28 13:05:00|2208.3|2202.3|2208.5|2202.5|2208.5|2202.5|2208.3|2202.3|4
1622207120000|2021-05-28 13:05:20|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|1
1622207140000|2021-05-28 13:05:40|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|1
1622207160000|2021-05-28 13:06:00|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|1
1622207170000|2021-05-28 13:06:10|2208.8|2202.8|2208.9|2202.9|2208.9|2202.9|2208.8|2202.8|2
1622207180000|2021-05-28 13:06:20|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|1
1622207190000|2021-05-28 13:06:30|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|1
1622207210000|2021-05-28 13:06:50|2209|2203|2209.6|2203.6|2209.9|2203.9|2209|2203|5
1622207250000|2021-05-28 13:07:30|2209.8|2203.8|2211.5|2205.5|2211.5|2205.5|2209.8|2203.8|2
1622207270000|2021-05-28 13:07:50|2211.6|2205.6|2212|2206|2212|2206|2211.6|2205.6|3
1622207280000|2021-05-28 13:08:00|2212.5|2206.5|2212|2206|2212.5|2206.5|2211.8|2205.8|5
1622207290000|2021-05-28 13:08:10|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|1
1622207310000|2021-05-28 13:08:30|2212|2206|2212.3|2206.3|2212.3|2206.3|2212|2206|2
1622207330000|2021-05-28 13:08:50|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|1
1622207340000|2021-05-28 13:09:00|2213|2207|2211.8|2205.8|2213|2207|2211.8|2205.8|5
1622207350000|2021-05-28 13:09:10|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|1
1622207370000|2021-05-28 13:09:30|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|1
1622207420000|2021-05-28 13:10:20|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|1
1622207430000|2021-05-28 13:10:30|2211.8|2205.8|2211.6|2205.6|2211.8|2205.8|2211.4|2205.4|5
1622207440000|2021-05-28 13:10:40|2212|2206|2211.8|2205.8|2212|2206|2211.8|2205.8|2
1622207530000|2021-05-28 13:12:10|2212|2206|2211.3|2205.3|2212|2206|2211.3|2205.3|5
1622207540000|2021-05-28 13:12:20|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.6|2205.6|3
1622207560000|2021-05-28 13:12:40|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|1
1622207570000|2021-05-28 13:12:50|2211|2205|2211.1|2205.1|2211.1|2205.1|2211|2205|2
1622207580000|2021-05-28 13:13:00|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|1
1622207590000|2021-05-28 13:13:10|2211|2205|2211|2205|2211|2205|2211|2205|1
1622207650000|2021-05-28 13:14:10|2211.3|2205.3|2212.1|2206.1|2212.1|2206.1|2211.3|2205.3|3
1622207690000|2021-05-28 13:14:50|2212.4|2206.4|2211.8|2205.8|2212.5|2206.5|2211.8|2205.8|3
1622207700000|2021-05-28 13:15:00|2212|2206|2212|2206|2212|2206|2212|2206|1
1622207740000|2021-05-28 13:15:40|2212.1|2206.1|2212.8|2206.8|2212.8|2206.8|2212.1|2206.1|3
1622207750000|2021-05-28 13:15:50|2213.1|2207.1|2213.5|2207.5|2213.5|2207.5|2213.1|2207.1|2
1622207760000|2021-05-28 13:16:00|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|1
1622207800000|2021-05-28 13:16:40|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|1
1622207810000|2021-05-28 13:16:50|2214.3|2208.3|2214.3|2208.3|2214.9|2208.9|2214.3|2208.3|9
1622207820000|2021-05-28 13:17:00|2214.4|2208.4|2214.3|2208.3|2214.5|2208.5|2214|2208|7
1622207840000|2021-05-28 13:17:20|2214|2208|2214|2208|2214|2208|2214|2208|1
1622207850000|2021-05-28 13:17:30|2213.5|2207.5|2213.8|2207.8|2213.8|2207.8|2213.5|2207.5|2
1622207860000|2021-05-28 13:17:40|2214|2208|2214.5|2208.5|2214.5|2208.5|2214|2208|5
1622207870000|2021-05-28 13:17:50|2214.8|2208.8|2215|2209|2215|2209|2214.8|2208.8|3
1622207880000|2021-05-28 13:18:00|2214.9|2208.9|2215.8|2209.8|2215.8|2209.8|2214.9|2208.9|3
1622207890000|2021-05-28 13:18:10|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2214|2208|4
1622207900000|2021-05-28 13:18:20|2214|2208|2214|2208|2214|2208|2214|2208|1
1622207910000|2021-05-28 13:18:30|2213.9|2207.9|2212.4|2206.4|2213.9|2207.9|2212.4|2206.4|6
1622207920000|2021-05-28 13:18:40|2212.6|2206.6|2212.8|2206.8|2212.8|2206.8|2212.6|2206.6|2
1622207930000|2021-05-28 13:18:50|2213|2207|2213|2207|2213|2207|2213|2207|1
1622207940000|2021-05-28 13:19:00|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|1
1622207990000|2021-05-28 13:19:50|2213.3|2207.3|2213.5|2207.5|2213.5|2207.5|2213.3|2207.3|2
1622208000000|2021-05-28 13:20:00|2213.4|2207.4|2212.3|2206.3|2213.5|2207.5|2212.3|2206.3|8
1622208010000|2021-05-28 13:20:10|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|1
1622208020000|2021-05-28 13:20:20|2211.5|2205.5|2211.1|2205.1|2211.5|2205.5|2211.1|2205.1|2
1622208030000|2021-05-28 13:20:30|2212|2206|2212|2206|2212|2206|2212|2206|1
1622208040000|2021-05-28 13:20:40|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|1
1622208050000|2021-05-28 13:20:50|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|1
1622208060000|2021-05-28 13:21:00|2212|2206|2212.5|2206.5|2212.5|2206.5|2212|2206|2
1622208080000|2021-05-28 13:21:20|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|1
1622208130000|2021-05-28 13:22:10|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|1
1622208190000|2021-05-28 13:23:10|2212.3|2206.3|2211.3|2205.3|2212.3|2206.3|2211.3|2205.3|3
1622208290000|2021-05-28 13:24:50|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|1
1622208310000|2021-05-28 13:25:10|2211.4|2205.4|2211.3|2205.3|2211.4|2205.4|2211.3|2205.3|2
1622208330000|2021-05-28 13:25:30|2211.1|2205.1|2211.1|2205.1|2211.1|2205.1|2211.1|2205.1|1
1622208340000|2021-05-28 13:25:40|2210.8|2204.8|2208.3|2202.3|2210.8|2204.8|2208.3|2202.3|6
1622208350000|2021-05-28 13:25:50|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|1
1622208390000|2021-05-28 13:26:30|2208.3|2202.3|2208.1|2202.1|2208.3|2202.3|2208.1|2202.1|2
1622208400000|2021-05-28 13:26:40|2208.3|2202.3|2208.5|2202.5|2208.5|2202.5|2208.3|2202.3|2
1622208420000|2021-05-28 13:27:00|2208.3|2202.3|2208.5|2202.5|2208.5|2202.5|2208.3|2202.3|2
1622208530000|2021-05-28 13:28:50|2208.8|2202.8|2209.1|2203.1|2209.1|2203.1|2208.8|2202.8|2
1622208580000|2021-05-28 13:29:40|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|1
1622208630000|2021-05-28 13:30:30|2209|2203|2209|2203|2209|2203|2209|2203|1
1622208650000|2021-05-28 13:30:50|2209.1|2203.1|2209.5|2203.5|2209.5|2203.5|2209.1|2203.1|2
1622208660000|2021-05-28 13:31:00|2210|2204|2210|2204|2210|2204|2210|2204|1
1622208760000|2021-05-28 13:32:40|2210.1|2204.1|2211.6|2205.6|2211.6|2205.6|2210.1|2204.1|2
1622208770000|2021-05-28 13:32:50|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|1
1622208780000|2021-05-28 13:33:00|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|1
1622208790000|2021-05-28 13:33:10|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|1
1622208800000|2021-05-28 13:33:20|2212|2206|2212.3|2206.3|2212.3|2206.3|2212|2206|2
1622208810000|2021-05-28 13:33:30|2212.5|2206.5|2213.1|2207.1|2213.1|2207.1|2212.5|2206.5|2
1622208820000|2021-05-28 13:33:40|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|1
1622208830000|2021-05-28 13:33:50|2213.5|2207.5|2213.9|2207.9|2213.9|2207.9|2213.5|2207.5|3
1622208840000|2021-05-28 13:34:00|2213.8|2207.8|2213.9|2207.9|2213.9|2207.9|2213.8|2207.8|2
1622208900000|2021-05-28 13:35:00|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|1
1622208940000|2021-05-28 13:35:40|2213.6|2207.6|2211.8|2205.8|2213.6|2207.6|2211.8|2205.8|2
1622208960000|2021-05-28 13:36:00|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|1
1622209020000|2021-05-28 13:37:00|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|1
1622209060000|2021-05-28 13:37:40|2211|2205|2210.8|2204.8|2211|2205|2210.5|2204.5|3
1622209070000|2021-05-28 13:37:50|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|1
1622209090000|2021-05-28 13:38:10|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|1
1622209100000|2021-05-28 13:38:20|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|1
1622209130000|2021-05-28 13:38:50|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|1
1622209180000|2021-05-28 13:39:40|2210.5|2204.5|2210.3|2204.3|2210.5|2204.5|2210.3|2204.3|2
1622209200000|2021-05-28 13:40:00|2210.5|2204.5|2210.3|2204.3|2210.5|2204.5|2210.3|2204.3|2
1622209210000|2021-05-28 13:40:10|2210|2204|2210|2204|2210|2204|2210|2204|1
1622209230000|2021-05-28 13:40:30|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|1
1622209260000|2021-05-28 13:41:00|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|1
1622209270000|2021-05-28 13:41:10|2209.9|2203.9|2210.5|2204.5|2210.5|2204.5|2209.9|2203.9|2
1622209280000|2021-05-28 13:41:20|2210|2204|2210.6|2204.6|2210.6|2204.6|2210|2204|3
1622209290000|2021-05-28 13:41:30|2210.3|2204.3|2209.8|2203.8|2210.4|2204.4|2209.8|2203.8|4
1622209350000|2021-05-28 13:42:30|2210|2204|2210.5|2204.5|2210.5|2204.5|2210|2204|3
1622209370000|2021-05-28 13:42:50|2210.6|2204.6|2210.5|2204.5|2210.6|2204.6|2210.3|2204.3|4
1622209380000|2021-05-28 13:43:00|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|1
1622209410000|2021-05-28 13:43:30|2210.5|2204.5|2210.6|2204.6|2210.8|2204.8|2210.5|2204.5|3
1622209420000|2021-05-28 13:43:40|2210.3|2204.3|2209.6|2203.6|2210.3|2204.3|2209.6|2203.6|2
1622209430000|2021-05-28 13:43:50|2209.4|2203.4|2208.3|2202.3|2209.4|2203.4|2208.1|2202.1|6
1622209490000|2021-05-28 13:44:50|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|1
1622209500000|2021-05-28 13:45:00|2208.8|2202.8|2208.5|2202.5|2208.8|2202.8|2208.4|2202.4|5
1622209600000|2021-05-28 13:46:40|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|1
1622209610000|2021-05-28 13:46:50|2208.8|2202.8|2208.6|2202.6|2208.8|2202.8|2208.6|2202.6|2
1622209620000|2021-05-28 13:47:00|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|1
1622209670000|2021-05-28 13:47:50|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|1
1622209680000|2021-05-28 13:48:00|2208.8|2202.8|2208.5|2202.5|2208.8|2202.8|2208.5|2202.5|2
1622209720000|2021-05-28 13:48:40|2208|2202|2205.5|2199.5|2208|2202|2205.1|2199.1|8
1622209740000|2021-05-28 13:49:00|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|1
1622209750000|2021-05-28 13:49:10|2205.9|2199.9|2207.6|2201.6|2207.6|2201.6|2205.9|2199.9|3
1622209760000|2021-05-28 13:49:20|2207.8|2201.8|2207.9|2201.9|2208|2202|2207.8|2201.8|4
1622209770000|2021-05-28 13:49:30|2208.1|2202.1|2208|2202|2208.3|2202.3|2207.9|2201.9|5
1622209780000|2021-05-28 13:49:40|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|1
1622209790000|2021-05-28 13:49:50|2209|2203|2209.6|2203.6|2209.6|2203.6|2209|2203|3
1622209800000|2021-05-28 13:50:00|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|1
1622209810000|2021-05-28 13:50:10|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|1
1622209840000|2021-05-28 13:50:40|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|1
1622209850000|2021-05-28 13:50:50|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|1
1622209920000|2021-05-28 13:52:00|2210|2204|2210.3|2204.3|2210.4|2204.4|2209.5|2203.5|5
1622209930000|2021-05-28 13:52:10|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|1
1622209950000|2021-05-28 13:52:30|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|1
1622209960000|2021-05-28 13:52:40|2209.5|2203.5|2210|2204|2210|2204|2209.5|2203.5|2
1622209970000|2021-05-28 13:52:50|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|1
1622210010000|2021-05-28 13:53:30|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|1
1622210050000|2021-05-28 13:54:10|2209.8|2203.8|2209.5|2203.5|2209.8|2203.8|2209.5|2203.5|2
1622210090000|2021-05-28 13:54:50|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|1
1622210110000|2021-05-28 13:55:10|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|1
1622210120000|2021-05-28 13:55:20|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|1
1622210140000|2021-05-28 13:55:40|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|1
1622210180000|2021-05-28 13:56:20|2209.8|2203.8|2209.9|2203.9|2209.9|2203.9|2209.8|2203.8|2
1622210250000|2021-05-28 13:57:30|2210|2204|2210.4|2204.4|2210.4|2204.4|2210|2204|3
1622210290000|2021-05-28 13:58:10|2210.3|2204.3|2210|2204|2210.3|2204.3|2210|2204|2
1622210310000|2021-05-28 13:58:30|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|1
1622210340000|2021-05-28 13:59:00|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|1
1622210360000|2021-05-28 13:59:20|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|1
1622210400000|2021-05-28 14:00:00|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|1
1622210410000|2021-05-28 14:00:10|2208.9|2202.9|2209.8|2203.8|2210|2204|2208.9|2202.9|3
1622210420000|2021-05-28 14:00:20|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|1
1622210430000|2021-05-28 14:00:30|2210.1|2204.1|2210.3|2204.3|2210.6|2204.6|2210.1|2204.1|6
1622210450000|2021-05-28 14:00:50|2210.5|2204.5|2210.3|2204.3|2210.5|2204.5|2210.3|2204.3|2
1622210480000|2021-05-28 14:01:20|2210.8|2204.8|2210.9|2204.9|2210.9|2204.9|2210.8|2204.8|2
1622210490000|2021-05-28 14:01:30|2210.8|2204.8|2210.5|2204.5|2210.8|2204.8|2210.5|2204.5|2
1622210500000|2021-05-28 14:01:40|2210.6|2204.6|2211.5|2205.5|2211.5|2205.5|2210.6|2204.6|3
1622210530000|2021-05-28 14:02:10|2211.8|2205.8|2212|2206|2212.6|2206.6|2211.8|2205.8|6
1622210540000|2021-05-28 14:02:20|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|1
1622210560000|2021-05-28 14:02:40|2213.5|2207.5|2213.4|2207.4|2213.5|2207.5|2213.4|2207.4|2
1622210570000|2021-05-28 14:02:50|2213.3|2207.3|2212.8|2206.8|2213.3|2207.3|2212.5|2206.5|5
1622210580000|2021-05-28 14:03:00|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|1
1622210610000|2021-05-28 14:03:30|2212.8|2206.8|2213|2207|2213|2207|2212.8|2206.8|2
1622210620000|2021-05-28 14:03:40|2213.8|2207.8|2213.3|2207.3|2213.8|2207.8|2213.3|2207.3|2
1622210640000|2021-05-28 14:04:00|2213.5|2207.5|2213.5|2207.5|2214|2208|2213.5|2207.5|4
1622210650000|2021-05-28 14:04:10|2213.3|2207.3|2211.5|2205.5|2213.3|2207.3|2211.3|2205.3|3
1622210670000|2021-05-28 14:04:30|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.5|2205.5|3
1622210680000|2021-05-28 14:04:40|2211.5|2205.5|2211.8|2205.8|2211.8|2205.8|2211.5|2205.5|6
1622210710000|2021-05-28 14:05:10|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|1
1622210720000|2021-05-28 14:05:20|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|1
1622210730000|2021-05-28 14:05:30|2211|2205|2211.3|2205.3|2211.6|2205.6|2211|2205|6
1622210750000|2021-05-28 14:05:50|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|1
1622210770000|2021-05-28 14:06:10|2210.1|2204.1|2209.5|2203.5|2210.1|2204.1|2209.5|2203.5|2
1622210780000|2021-05-28 14:06:20|2209.8|2203.8|2209|2203|2209.8|2203.8|2209|2203|3
1622210820000|2021-05-28 14:07:00|2209.1|2203.1|2210|2204|2210|2204|2209.1|2203.1|3
1622210830000|2021-05-28 14:07:10|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|1
1622210890000|2021-05-28 14:08:10|2209.6|2203.6|2209.1|2203.1|2209.6|2203.6|2209.1|2203.1|2
1622210900000|2021-05-28 14:08:20|2209.3|2203.3|2209.3|2203.3|2209.5|2203.5|2209.3|2203.3|3
1622210910000|2021-05-28 14:08:30|2209.5|2203.5|2210|2204|2210|2204|2209.5|2203.5|3
1622210920000|2021-05-28 14:08:40|2210.3|2204.3|2210.4|2204.4|2210.4|2204.4|2210.3|2204.3|2
1622210960000|2021-05-28 14:09:20|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|1
1622211000000|2021-05-28 14:10:00|2210.5|2204.5|2210.8|2204.8|2210.8|2204.8|2210.5|2204.5|2
1622211200000|2021-05-28 14:13:20|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|1
1622211210000|2021-05-28 14:13:30|2210|2204|2210.1|2204.1|2210.1|2204.1|2209.8|2203.8|3
1622211220000|2021-05-28 14:13:40|2210|2204|2208.8|2202.8|2210|2204|2208.8|2202.8|5
1622211230000|2021-05-28 14:13:50|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|1
1622211250000|2021-05-28 14:14:10|2208.3|2202.3|2207.4|2201.4|2208.3|2202.3|2207.4|2201.4|5
1622211270000|2021-05-28 14:14:30|2207.3|2201.3|2207.4|2201.4|2207.4|2201.4|2206.4|2200.4|4
1622211280000|2021-05-28 14:14:40|2208.1|2202.1|2208.5|2202.5|2208.5|2202.5|2208.1|2202.1|2
1622211290000|2021-05-28 14:14:50|2209|2203|2209|2203|2209|2203|2209|2203|1
1622211300000|2021-05-28 14:15:00|2208.9|2202.9|2208.8|2202.8|2209.5|2203.5|2208.4|2202.4|5
1622211310000|2021-05-28 14:15:10|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|1
1622211320000|2021-05-28 14:15:20|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|2207.3|2201.3|4
1622211330000|2021-05-28 14:15:30|2207|2201|2207.3|2201.3|2207.3|2201.3|2206.6|2200.6|3
1622211340000|2021-05-28 14:15:40|2207.5|2201.5|2207.8|2201.8|2207.8|2201.8|2207.5|2201.5|2
1622211360000|2021-05-28 14:16:00|2207.5|2201.5|2207|2201|2207.5|2201.5|2207|2201|2
1622211370000|2021-05-28 14:16:10|2206.8|2200.8|2206.6|2200.6|2206.8|2200.8|2206.1|2200.1|4
1622211390000|2021-05-28 14:16:30|2206.4|2200.4|2206.3|2200.3|2206.4|2200.4|2206.3|2200.3|2
1622211410000|2021-05-28 14:16:50|2206.4|2200.4|2206.6|2200.6|2206.6|2200.6|2206.4|2200.4|2
1622211420000|2021-05-28 14:17:00|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|1
1622211510000|2021-05-28 14:18:30|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|1
1622211530000|2021-05-28 14:18:50|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|1
1622211550000|2021-05-28 14:19:10|2207|2201|2207|2201|2207|2201|2207|2201|1
1622211570000|2021-05-28 14:19:30|2207.4|2201.4|2209.3|2203.3|2209.3|2203.3|2207.4|2201.4|2
1622211600000|2021-05-28 14:20:00|2209.1|2203.1|2209|2203|2209.1|2203.1|2209|2203|2
1622211610000|2021-05-28 14:20:10|2208.6|2202.6|2208.3|2202.3|2208.6|2202.6|2208.3|2202.3|2
1622211630000|2021-05-28 14:20:30|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|1
1622211640000|2021-05-28 14:20:40|2208.5|2202.5|2209.1|2203.1|2209.1|2203.1|2208.5|2202.5|3
1622211660000|2021-05-28 14:21:00|2209.4|2203.4|2210.4|2204.4|2210.4|2204.4|2209.4|2203.4|3
1622211670000|2021-05-28 14:21:10|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|1
1622211690000|2021-05-28 14:21:30|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|1
1622211700000|2021-05-28 14:21:40|2210.5|2204.5|2210.9|2204.9|2210.9|2204.9|2210.5|2204.5|2
1622211710000|2021-05-28 14:21:50|2210.8|2204.8|2209.3|2203.3|2210.8|2204.8|2209.3|2203.3|5
1622211730000|2021-05-28 14:22:10|2209.5|2203.5|2209.8|2203.8|2209.8|2203.8|2209.5|2203.5|2
1622211740000|2021-05-28 14:22:20|2210|2204|2210.3|2204.3|2210.3|2204.3|2210|2204|2
1622211760000|2021-05-28 14:22:40|2210.5|2204.5|2211.3|2205.3|2211.3|2205.3|2210.5|2204.5|2
1622211770000|2021-05-28 14:22:50|2211|2205|2210.8|2204.8|2211|2205|2210.8|2204.8|2
1622211780000|2021-05-28 14:23:00|2210.5|2204.5|2210.3|2204.3|2210.5|2204.5|2210.3|2204.3|2
1622211790000|2021-05-28 14:23:10|2210|2204|2209.8|2203.8|2210|2204|2209.8|2203.8|2
1622211810000|2021-05-28 14:23:30|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|1
1622211840000|2021-05-28 14:24:00|2209.1|2203.1|2208.5|2202.5|2209.1|2203.1|2208.5|2202.5|3
1622211850000|2021-05-28 14:24:10|2208.4|2202.4|2208.3|2202.3|2208.4|2202.4|2208.3|2202.3|2
1622211870000|2021-05-28 14:24:30|2208.1|2202.1|2207|2201|2208.1|2202.1|2207|2201|4
1622211890000|2021-05-28 14:24:50|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|1
1622211900000|2021-05-28 14:25:00|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|1
1622211910000|2021-05-28 14:25:10|2206|2200|2206|2200|2206.3|2200.3|2206|2200|3
1622211930000|2021-05-28 14:25:30|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|1
1622211940000|2021-05-28 14:25:40|2205.6|2199.6|2205.5|2199.5|2205.6|2199.6|2205.5|2199.5|2
1622211960000|2021-05-28 14:26:00|2205.6|2199.6|2205.6|2199.6|2205.6|2199.6|2205.6|2199.6|1
1622211990000|2021-05-28 14:26:30|2205.5|2199.5|2205.3|2199.3|2205.5|2199.5|2205.3|2199.3|2
1622212000000|2021-05-28 14:26:40|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|2204.5|2198.5|3
1622212010000|2021-05-28 14:26:50|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|2204.4|2198.4|3
1622212020000|2021-05-28 14:27:00|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|1
1622212030000|2021-05-28 14:27:10|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|2204.3|2198.3|3
1622212040000|2021-05-28 14:27:20|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|1
1622212050000|2021-05-28 14:27:30|2204.5|2198.5|2205.5|2199.5|2205.5|2199.5|2204.5|2198.5|5
1622212080000|2021-05-28 14:28:00|2205.4|2199.4|2205.8|2199.8|2205.8|2199.8|2205|2199|6
1622212100000|2021-05-28 14:28:20|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|1
1622212150000|2021-05-28 14:29:10|2206|2200|2206|2200|2206|2200|2206|2200|1
1622212160000|2021-05-28 14:29:20|2206.3|2200.3|2207.3|2201.3|2207.3|2201.3|2206.3|2200.3|3
1622212190000|2021-05-28 14:29:50|2207.6|2201.6|2208|2202|2208|2202|2207.6|2201.6|2
1622212200000|2021-05-28 14:30:00|2208.1|2202.1|2208.5|2202.5|2208.5|2202.5|2208.1|2202.1|4
1622212210000|2021-05-28 14:30:10|2209.3|2203.3|2209.3|2203.3|2209.6|2203.6|2209.3|2203.3|3
1622212220000|2021-05-28 14:30:20|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|1
1622212240000|2021-05-28 14:30:40|2209.3|2203.3|2209.1|2203.1|2209.4|2203.4|2209.1|2203.1|3
1622212260000|2021-05-28 14:31:00|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|1
1622212290000|2021-05-28 14:31:30|2209.1|2203.1|2208.8|2202.8|2209.1|2203.1|2208.8|2202.8|2
1622212320000|2021-05-28 14:32:00|2209|2203|2209.8|2203.8|2209.8|2203.8|2209|2203|5
1622212330000|2021-05-28 14:32:10|2209.5|2203.5|2209.3|2203.3|2209.5|2203.5|2209.3|2203.3|2
1622212350000|2021-05-28 14:32:30|2209.5|2203.5|2209.3|2203.3|2209.5|2203.5|2209.3|2203.3|2
1622212360000|2021-05-28 14:32:40|2209.5|2203.5|2210|2204|2210|2204|2209.5|2203.5|2
1622212370000|2021-05-28 14:32:50|2210.3|2204.3|2210.5|2204.5|2210.5|2204.5|2210.3|2204.3|2
1622212380000|2021-05-28 14:33:00|2210.8|2204.8|2211|2205|2211|2205|2210.8|2204.8|3
1622212390000|2021-05-28 14:33:10|2211.1|2205.1|2211.1|2205.1|2211.1|2205.1|2211.1|2205.1|1
1622212420000|2021-05-28 14:33:40|2211.3|2205.3|2212|2206|2212|2206|2211.3|2205.3|2
1622212430000|2021-05-28 14:33:50|2211.8|2205.8|2210.3|2204.3|2211.8|2205.8|2210.3|2204.3|2
1622212450000|2021-05-28 14:34:10|2210.5|2204.5|2210.6|2204.6|2210.6|2204.6|2210.5|2204.5|2
1622212470000|2021-05-28 14:34:30|2210.9|2204.9|2211.6|2205.6|2211.6|2205.6|2210.9|2204.9|6
1622212510000|2021-05-28 14:35:10|2211.5|2205.5|2211.1|2205.1|2211.5|2205.5|2211.1|2205.1|3
1622212520000|2021-05-28 14:35:20|2211|2205|2211.3|2205.3|2211.3|2205.3|2211|2205|2
1622212530000|2021-05-28 14:35:30|2211|2205|2211|2205|2211|2205|2211|2205|1
1622212610000|2021-05-28 14:36:50|2210.4|2204.4|2210.9|2204.9|2210.9|2204.9|2210.4|2204.4|3
1622212640000|2021-05-28 14:37:20|2210.8|2204.8|2210.4|2204.4|2210.8|2204.8|2210.4|2204.4|2
1622212650000|2021-05-28 14:37:30|2210.5|2204.5|2210.8|2204.8|2210.8|2204.8|2210.5|2204.5|3
1622212680000|2021-05-28 14:38:00|2211.5|2205.5|2211.3|2205.3|2211.5|2205.5|2211.3|2205.3|2
1622212700000|2021-05-28 14:38:20|2212.3|2206.3|2212|2206|2212.3|2206.3|2212|2206|2
1622212740000|2021-05-28 14:39:00|2212.4|2206.4|2212.6|2206.6|2212.8|2206.8|2212.4|2206.4|3
1622212750000|2021-05-28 14:39:10|2212.8|2206.8|2213.3|2207.3|2213.3|2207.3|2212.8|2206.8|2
1622212770000|2021-05-28 14:39:30|2213|2207|2213|2207|2213|2207|2213|2207|1
1622212800000|2021-05-28 14:40:00|2213.3|2207.3|2213.8|2207.8|2213.8|2207.8|2213.3|2207.3|2
1622212810000|2021-05-28 14:40:10|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|1
1622212820000|2021-05-28 14:40:20|2212.9|2206.9|2213.3|2207.3|2213.3|2207.3|2212.9|2206.9|2
1622212850000|2021-05-28 14:40:50|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|1
1622212870000|2021-05-28 14:41:10|2213.4|2207.4|2212.3|2206.3|2213.4|2207.4|2212.3|2206.3|2
1622212880000|2021-05-28 14:41:20|2212.4|2206.4|2212.4|2206.4|2212.4|2206.4|2212.4|2206.4|1
1622212890000|2021-05-28 14:41:30|2212.3|2206.3|2212.1|2206.1|2212.3|2206.3|2212.1|2206.1|2
1622212940000|2021-05-28 14:42:20|2212|2206|2212|2206|2212|2206|2212|2206|1
1622213000000|2021-05-28 14:43:20|2212.3|2206.3|2212.6|2206.6|2212.6|2206.6|2212.3|2206.3|3
1622213020000|2021-05-28 14:43:40|2213|2207|2212.6|2206.6|2213|2207|2212.6|2206.6|4
1622213030000|2021-05-28 14:43:50|2213|2207|2212.6|2206.6|2213|2207|2212.6|2206.6|2
1622213080000|2021-05-28 14:44:40|2213|2207|2213|2207|2213|2207|2213|2207|1
1622213090000|2021-05-28 14:44:50|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|1
1622213100000|2021-05-28 14:45:00|2213|2207|2213|2207|2213|2207|2213|2207|1
1622213110000|2021-05-28 14:45:10|2212.8|2206.8|2213|2207|2213|2207|2212.8|2206.8|2
1622213120000|2021-05-28 14:45:20|2212.8|2206.8|2212.5|2206.5|2212.8|2206.8|2212.5|2206.5|2
1622213130000|2021-05-28 14:45:30|2212|2206|2212|2206|2212|2206|2212|2206|1
1622213160000|2021-05-28 14:46:00|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|1
1622213190000|2021-05-28 14:46:30|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|1
1622213210000|2021-05-28 14:46:50|2212|2206|2212|2206|2212|2206|2212|2206|1
1622213260000|2021-05-28 14:47:40|2212.1|2206.1|2212.4|2206.4|2212.4|2206.4|2212.1|2206.1|2
1622213300000|2021-05-28 14:48:20|2212.8|2206.8|2212.9|2206.9|2212.9|2206.9|2212.8|2206.8|2
1622213340000|2021-05-28 14:49:00|2213|2207|2213|2207|2213|2207|2212.9|2206.9|3
1622213350000|2021-05-28 14:49:10|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|1
1622213360000|2021-05-28 14:49:20|2212.5|2206.5|2212.3|2206.3|2212.5|2206.5|2212|2206|3
1622213370000|2021-05-28 14:49:30|2212|2206|2212|2206|2212|2206|2212|2206|1
1622213390000|2021-05-28 14:49:50|2212.1|2206.1|2212.3|2206.3|2212.3|2206.3|2212.1|2206.1|2
1622213440000|2021-05-28 14:50:40|2212.5|2206.5|2212.8|2206.8|2212.8|2206.8|2212.5|2206.5|2
1622213450000|2021-05-28 14:50:50|2212.5|2206.5|2212.3|2206.3|2212.5|2206.5|2211.6|2205.6|4
1622213480000|2021-05-28 14:51:20|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|1
1622213540000|2021-05-28 14:52:20|2212.6|2206.6|2213|2207|2213|2207|2212.6|2206.6|2
1622213550000|2021-05-28 14:52:30|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|1
1622213560000|2021-05-28 14:52:40|2213.3|2207.3|2212.3|2206.3|2213.3|2207.3|2212.3|2206.3|3
1622213570000|2021-05-28 14:52:50|2212|2206|2211.6|2205.6|2212.1|2206.1|2211.6|2205.6|5
1622213580000|2021-05-28 14:53:00|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|1
1622213610000|2021-05-28 14:53:30|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|1
1622213640000|2021-05-28 14:54:00|2210.5|2204.5|2209.3|2203.3|2210.5|2204.5|2209.3|2203.3|5
1622213650000|2021-05-28 14:54:10|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|1
1622213670000|2021-05-28 14:54:30|2210|2204|2209.5|2203.5|2210|2204|2209.5|2203.5|2
1622213680000|2021-05-28 14:54:40|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|1
1622213710000|2021-05-28 14:55:10|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|1
1622213720000|2021-05-28 14:55:20|2208|2202|2208|2202|2208|2202|2208|2202|1
1622213730000|2021-05-28 14:55:30|2207.8|2201.8|2208|2202|2208|2202|2207.8|2201.8|2
1622213740000|2021-05-28 14:55:40|2207.5|2201.5|2205.5|2199.5|2207.5|2201.5|2205|2199|13
1622213750000|2021-05-28 14:55:50|2205.8|2199.8|2204.8|2198.8|2205.8|2199.8|2204.8|2198.8|2
1622213760000|2021-05-28 14:56:00|2204.3|2198.3|2203.9|2197.9|2204.3|2198.3|2203.6|2197.6|5
1622213770000|2021-05-28 14:56:10|2204.1|2198.1|2204.8|2198.8|2204.8|2198.8|2204.1|2198.1|5
1622213780000|2021-05-28 14:56:20|2204.9|2198.9|2204.6|2198.6|2204.9|2198.9|2204.6|2198.6|2
1622213790000|2021-05-28 14:56:30|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|1
1622213800000|2021-05-28 14:56:40|2204.6|2198.6|2205.9|2199.9|2205.9|2199.9|2204.6|2198.6|3
1622213810000|2021-05-28 14:56:50|2206.1|2200.1|2206.3|2200.3|2206.3|2200.3|2205.3|2199.3|6
1622213820000|2021-05-28 14:57:00|2205.8|2199.8|2207|2201|2207|2201|2205.8|2199.8|8
1622213830000|2021-05-28 14:57:10|2207.3|2201.3|2207.8|2201.8|2207.8|2201.8|2207.3|2201.3|4
1622213840000|2021-05-28 14:57:20|2209|2203|2209.1|2203.1|2209.3|2203.3|2209|2203|3
1622213850000|2021-05-28 14:57:30|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|2209|2203|3
1622213870000|2021-05-28 14:57:50|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|1
1622213880000|2021-05-28 14:58:00|2209.3|2203.3|2207.1|2201.1|2209.3|2203.3|2207.1|2201.1|3
1622213910000|2021-05-28 14:58:30|2206.8|2200.8|2206.6|2200.6|2206.8|2200.8|2206.6|2200.6|2
1622213930000|2021-05-28 14:58:50|2206.5|2200.5|2206.4|2200.4|2206.5|2200.5|2206.4|2200.4|2
1622213940000|2021-05-28 14:59:00|2205.8|2199.8|2206|2200|2206|2200|2205.8|2199.8|2
1622213950000|2021-05-28 14:59:10|2206.3|2200.3|2206.8|2200.8|2206.8|2200.8|2206.3|2200.3|3
1622213960000|2021-05-28 14:59:20|2207|2201|2206.8|2200.8|2207.3|2201.3|2206.8|2200.8|4
1622213970000|2021-05-28 14:59:30|2207|2201|2207|2201|2207|2201|2207|2201|1
1622213980000|2021-05-28 14:59:40|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|1
1622213990000|2021-05-28 14:59:50|2207|2201|2206.9|2200.9|2207.1|2201.1|2206.9|2200.9|4
1622214010000|2021-05-28 15:00:10|2207|2201|2208.5|2202.5|2208.5|2202.5|2207|2201|2
1622214050000|2021-05-28 15:00:50|2208.8|2202.8|2208.9|2202.9|2208.9|2202.9|2208.8|2202.8|2
1622214060000|2021-05-28 15:01:00|2209|2203|2209|2203|2209|2203|2208.8|2202.8|3
1622214070000|2021-05-28 15:01:10|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|1
1622214080000|2021-05-28 15:01:20|2209|2203|2209|2203|2209|2203|2209|2203|1
1622214090000|2021-05-28 15:01:30|2209.3|2203.3|2209.4|2203.4|2209.4|2203.4|2209.3|2203.3|2
1622214100000|2021-05-28 15:01:40|2209.5|2203.5|2210|2204|2210|2204|2209.5|2203.5|3
1622214110000|2021-05-28 15:01:50|2210.3|2204.3|2210.8|2204.8|2210.8|2204.8|2210.3|2204.3|2
1622214120000|2021-05-28 15:02:00|2211|2205|2211|2205|2211|2205|2210.9|2204.9|3
1622214130000|2021-05-28 15:02:10|2210.8|2204.8|2210.3|2204.3|2210.8|2204.8|2209.4|2203.4|3
1622214150000|2021-05-28 15:02:30|2210|2204|2209.9|2203.9|2210|2204|2209.9|2203.9|2
1622214170000|2021-05-28 15:02:50|2210|2204|2210|2204|2210|2204|2210|2204|1
1622214210000|2021-05-28 15:03:30|2210.3|2204.3|2212.3|2206.3|2212.3|2206.3|2210.3|2204.3|3
1622214220000|2021-05-28 15:03:40|2211.8|2205.8|2211.5|2205.5|2211.8|2205.8|2211.5|2205.5|2
1622214240000|2021-05-28 15:04:00|2211.6|2205.6|2211.5|2205.5|2211.6|2205.6|2211.5|2205.5|2
1622214290000|2021-05-28 15:04:50|2210.4|2204.4|2209.9|2203.9|2210.4|2204.4|2209.8|2203.8|3
1622214300000|2021-05-28 15:05:00|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|1
1622214320000|2021-05-28 15:05:20|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|1
1622214350000|2021-05-28 15:05:50|2209.6|2203.6|2209.8|2203.8|2209.8|2203.8|2209.6|2203.6|2
1622214360000|2021-05-28 15:06:00|2209.9|2203.9|2210.8|2204.8|2210.8|2204.8|2209.5|2203.5|7
1622214370000|2021-05-28 15:06:10|2211|2205|2212|2206|2212|2206|2211|2205|4
1622214390000|2021-05-28 15:06:30|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|1
1622214420000|2021-05-28 15:07:00|2212|2206|2212|2206|2212|2206|2212|2206|1
1622214450000|2021-05-28 15:07:30|2211|2205|2210.3|2204.3|2211|2205|2210.3|2204.3|3
1622214470000|2021-05-28 15:07:50|2207.8|2201.8|2207.4|2201.4|2207.8|2201.8|2207.4|2201.4|4
1622214480000|2021-05-28 15:08:00|2207.5|2201.5|2205.5|2199.5|2207.5|2201.5|2205.5|2199.5|5
1622214490000|2021-05-28 15:08:10|2205.9|2199.9|2206.8|2200.8|2206.8|2200.8|2205.9|2199.9|5
1622214500000|2021-05-28 15:08:20|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|1
1622214510000|2021-05-28 15:08:30|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|1
1622214520000|2021-05-28 15:08:40|2206.6|2200.6|2206.6|2200.6|2206.8|2200.8|2205.9|2199.9|6
1622214550000|2021-05-28 15:09:10|2205.4|2199.4|2204.5|2198.5|2205.4|2199.4|2204.5|2198.5|5
1622214560000|2021-05-28 15:09:20|2204.3|2198.3|2203.8|2197.8|2204.3|2198.3|2203.8|2197.8|4
1622214570000|2021-05-28 15:09:30|2202.9|2196.9|2203.8|2197.8|2203.8|2197.8|2202.6|2196.6|5
1622214580000|2021-05-28 15:09:40|2203.3|2197.3|2203.3|2197.3|2203.8|2197.8|2203.3|2197.3|5
1622214590000|2021-05-28 15:09:50|2203.5|2197.5|2204|2198|2204|2198|2203.3|2197.3|5
1622214600000|2021-05-28 15:10:00|2204.3|2198.3|2204|2198|2204.3|2198.3|2204|2198|2
1622214620000|2021-05-28 15:10:20|2204.3|2198.3|2201.8|2195.8|2204.3|2198.3|2201.8|2195.8|4
1622214630000|2021-05-28 15:10:30|2201.5|2195.5|2200.9|2194.9|2201.5|2195.5|2200.9|2194.9|3
1622214640000|2021-05-28 15:10:40|2200.5|2194.5|2200.8|2194.8|2200.8|2194.8|2200|2194|6
1622214650000|2021-05-28 15:10:50|2201.3|2195.3|2202.3|2196.3|2202.3|2196.3|2201.3|2195.3|4
1622214660000|2021-05-28 15:11:00|2202|2196|2201.9|2195.9|2202|2196|2201.9|2195.9|2
1622214670000|2021-05-28 15:11:10|2201.8|2195.8|2201.4|2195.4|2201.8|2195.8|2201.1|2195.1|3
1622214680000|2021-05-28 15:11:20|2201.3|2195.3|2201|2195|2201.3|2195.3|2200.8|2194.8|4
1622214690000|2021-05-28 15:11:30|2200.8|2194.8|2199.8|2193.8|2200.8|2194.8|2199.8|2193.8|3
1622214700000|2021-05-28 15:11:40|2200|2194|2200|2194|2200|2194|2200|2194|1
1622214710000|2021-05-28 15:11:50|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|1
1622214720000|2021-05-28 15:12:00|2200|2194|2200.4|2194.4|2200.4|2194.4|2200|2194|4
1622214740000|2021-05-28 15:12:20|2200.5|2194.5|2200.4|2194.4|2200.5|2194.5|2200.4|2194.4|2
1622214750000|2021-05-28 15:12:30|2200|2194|2200|2194|2200|2194|2200|2194|1
1622214760000|2021-05-28 15:12:40|2200.3|2194.3|2200.4|2194.4|2200.4|2194.4|2200.3|2194.3|2
1622214770000|2021-05-28 15:12:50|2200.5|2194.5|2200.4|2194.4|2200.5|2194.5|2200.4|2194.4|2
1622214780000|2021-05-28 15:13:00|2200.6|2194.6|2200.4|2194.4|2200.6|2194.6|2200.4|2194.4|2
1622214790000|2021-05-28 15:13:10|2200.6|2194.6|2200.4|2194.4|2200.6|2194.6|2200.4|2194.4|2
1622214810000|2021-05-28 15:13:30|2200|2194|2200|2194|2200|2194|2200|2194|1
1622214820000|2021-05-28 15:13:40|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|1
1622214830000|2021-05-28 15:13:50|2200|2194|2200|2194|2200|2194|2200|2194|1
1622214840000|2021-05-28 15:14:00|2199.9|2193.9|2199.6|2193.6|2199.9|2193.9|2199.6|2193.6|2
1622214860000|2021-05-28 15:14:20|2199.9|2193.9|2199.9|2193.9|2200|2194|2199.9|2193.9|3
1622214870000|2021-05-28 15:14:30|2200.1|2194.1|2199.5|2193.5|2200.1|2194.1|2199.5|2193.5|2
1622214880000|2021-05-28 15:14:40|2199.8|2193.8|2200|2194|2200|2194|2199.8|2193.8|2
1622214890000|2021-05-28 15:14:50|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|1
1622214900000|2021-05-28 15:15:00|2200.3|2194.3|2200|2194|2200.6|2194.6|2200|2194|5
1622214910000|2021-05-28 15:15:10|2199.8|2193.8|2198.6|2192.6|2199.8|2193.8|2198.4|2192.4|10
1622214920000|2021-05-28 15:15:20|2198.8|2192.8|2196.8|2190.8|2198.8|2192.8|2196.8|2190.8|7
1622214930000|2021-05-28 15:15:30|2196.6|2190.6|2193.8|2187.8|2196.6|2190.6|2193.8|2187.8|10
1622214940000|2021-05-28 15:15:40|2194|2188|2194.3|2188.3|2194.5|2188.5|2194|2188|6
1622214950000|2021-05-28 15:15:50|2194.6|2188.6|2195|2189|2195.3|2189.3|2194.6|2188.6|5
1622214960000|2021-05-28 15:16:00|2195.3|2189.3|2194.9|2188.9|2195.3|2189.3|2194.9|2188.9|5
1622214980000|2021-05-28 15:16:20|2195|2189|2195.8|2189.8|2195.8|2189.8|2195|2189|4
1622214990000|2021-05-28 15:16:30|2196|2190|2195.8|2189.8|2196|2190|2195.5|2189.5|4
1622215000000|2021-05-28 15:16:40|2195.5|2189.5|2195.8|2189.8|2195.8|2189.8|2195.3|2189.3|5
1622215010000|2021-05-28 15:16:50|2195.5|2189.5|2195.8|2189.8|2195.9|2189.9|2195.5|2189.5|4
1622215020000|2021-05-28 15:17:00|2195.6|2189.6|2195.3|2189.3|2195.6|2189.6|2195|2189|8
1622215030000|2021-05-28 15:17:10|2195|2189|2195.8|2189.8|2196|2190|2195|2189|6
1622215040000|2021-05-28 15:17:20|2196|2190|2197.1|2191.1|2197.1|2191.1|2195.5|2189.5|4
1622215050000|2021-05-28 15:17:30|2197|2191|2197.3|2191.3|2198.3|2192.3|2197|2191|8
1622215060000|2021-05-28 15:17:40|2197.1|2191.1|2196.8|2190.8|2197.1|2191.1|2195.8|2189.8|7
1622215070000|2021-05-28 15:17:50|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|2195.8|2189.8|8
1622215080000|2021-05-28 15:18:00|2196.8|2190.8|2195.9|2189.9|2196.8|2190.8|2195.8|2189.8|10
1622215090000|2021-05-28 15:18:10|2195.8|2189.8|2195.9|2189.9|2196.3|2190.3|2195.6|2189.6|7
1622215100000|2021-05-28 15:18:20|2195.8|2189.8|2195.9|2189.9|2197.3|2191.3|2195.8|2189.8|10
1622215110000|2021-05-28 15:18:30|2195.6|2189.6|2195.8|2189.8|2195.8|2189.8|2195.6|2189.6|2
1622215120000|2021-05-28 15:18:40|2195.6|2189.6|2195.9|2189.9|2196.1|2190.1|2195.5|2189.5|8
1622215130000|2021-05-28 15:18:50|2195.8|2189.8|2195.9|2189.9|2196.3|2190.3|2195.6|2189.6|11
1622215140000|2021-05-28 15:19:00|2195.8|2189.8|2195.4|2189.4|2195.8|2189.8|2195.4|2189.4|3
1622215150000|2021-05-28 15:19:10|2195.1|2189.1|2195.5|2189.5|2195.5|2189.5|2195.1|2189.1|4
1622215160000|2021-05-28 15:19:20|2195.8|2189.8|2195.8|2189.8|2196.3|2190.3|2195.5|2189.5|7
1622215170000|2021-05-28 15:19:30|2195.9|2189.9|2197.4|2191.4|2197.4|2191.4|2195.9|2189.9|8
1622215180000|2021-05-28 15:19:40|2197.3|2191.3|2196.4|2190.4|2197.3|2191.3|2196.4|2190.4|6
1622215190000|2021-05-28 15:19:50|2196.1|2190.1|2196.3|2190.3|2196.3|2190.3|2196|2190|6
1622215200000|2021-05-28 15:20:00|2198.9|2192.9|2198.8|2192.8|2198.9|2192.9|2198.8|2192.8|2
1622215210000|2021-05-28 15:20:10|2198.6|2192.6|2197.3|2191.3|2198.6|2192.6|2197.3|2191.3|4
1622215220000|2021-05-28 15:20:20|2197.5|2191.5|2198.3|2192.3|2198.3|2192.3|2197.5|2191.5|2
1622215230000|2021-05-28 15:20:30|2198.4|2192.4|2199.5|2193.5|2199.5|2193.5|2198.4|2192.4|2
1622215280000|2021-05-28 15:21:20|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|1
1622215290000|2021-05-28 15:21:30|2200.5|2194.5|2201.3|2195.3|2201.3|2195.3|2200.5|2194.5|3
1622215310000|2021-05-28 15:21:50|2201|2195|2201|2195|2201|2195|2201|2195|1
1622215390000|2021-05-28 15:23:10|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|1
1622215400000|2021-05-28 15:23:20|2201.4|2195.4|2201.3|2195.3|2201.4|2195.4|2201|2195|4
1622215410000|2021-05-28 15:23:30|2201.4|2195.4|2201.1|2195.1|2201.4|2195.4|2201.1|2195.1|3
1622215420000|2021-05-28 15:23:40|2201|2195|2200.9|2194.9|2201|2195|2200.6|2194.6|4
1622215430000|2021-05-28 15:23:50|2200.8|2194.8|2200.8|2194.8|2200.9|2194.9|2200.8|2194.8|3
1622215440000|2021-05-28 15:24:00|2200.9|2194.9|2200.5|2194.5|2200.9|2194.9|2200.5|2194.5|2
1622215450000|2021-05-28 15:24:10|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|1
1622215470000|2021-05-28 15:24:30|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|1
1622215500000|2021-05-28 15:25:00|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|1
1622215540000|2021-05-28 15:25:40|2200|2194|2199.3|2193.3|2200|2194|2199.3|2193.3|4
1622215570000|2021-05-28 15:26:10|2198.9|2192.9|2199.3|2193.3|2199.3|2193.3|2198.9|2192.9|2
1622215580000|2021-05-28 15:26:20|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|1
1622215590000|2021-05-28 15:26:30|2200|2194|2199.6|2193.6|2200|2194|2199.6|2193.6|2
1622215620000|2021-05-28 15:27:00|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|2199|2193|4
1622215630000|2021-05-28 15:27:10|2199.6|2193.6|2201.3|2195.3|2201.3|2195.3|2199.6|2193.6|7
1622215650000|2021-05-28 15:27:30|2201.4|2195.4|2201.5|2195.5|2201.5|2195.5|2201.4|2195.4|2
1622215710000|2021-05-28 15:28:30|2201.1|2195.1|2199.8|2193.8|2201.1|2195.1|2199.8|2193.8|2
1622215720000|2021-05-28 15:28:40|2200|2194|2200.3|2194.3|2200.3|2194.3|2200|2194|2
1622215750000|2021-05-28 15:29:10|2200.5|2194.5|2200.8|2194.8|2200.8|2194.8|2200.5|2194.5|2
1622215770000|2021-05-28 15:29:30|2200.6|2194.6|2199.5|2193.5|2200.6|2194.6|2199.5|2193.5|3
1622215780000|2021-05-28 15:29:40|2199.3|2193.3|2198.1|2192.1|2199.3|2193.3|2197.9|2191.9|9
1622215810000|2021-05-28 15:30:10|2198.3|2192.3|2198.5|2192.5|2198.5|2192.5|2198.3|2192.3|2
1622215820000|2021-05-28 15:30:20|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|1
1622215880000|2021-05-28 15:31:20|2198.6|2192.6|2198.5|2192.5|2198.6|2192.6|2198.5|2192.5|2
1622215950000|2021-05-28 15:32:30|2198.6|2192.6|2198.5|2192.5|2198.6|2192.6|2198.5|2192.5|2
1622215970000|2021-05-28 15:32:50|2198.6|2192.6|2198.5|2192.5|2198.6|2192.6|2198.5|2192.5|2
1622215980000|2021-05-28 15:33:00|2200.5|2194.5|2200.6|2194.6|2200.8|2194.8|2200.5|2194.5|3
1622215990000|2021-05-28 15:33:10|2200.5|2194.5|2200.6|2194.6|2200.6|2194.6|2199.8|2193.8|3
1622216010000|2021-05-28 15:33:30|2200.8|2194.8|2200.5|2194.5|2200.8|2194.8|2200.5|2194.5|3
1622216030000|2021-05-28 15:33:50|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|1
1622216050000|2021-05-28 15:34:10|2201|2195|2200.9|2194.9|2201|2195|2200.9|2194.9|2
1622216070000|2021-05-28 15:34:30|2201|2195|2200.9|2194.9|2201|2195|2200.9|2194.9|2
1622216090000|2021-05-28 15:34:50|2201|2195|2200.9|2194.9|2201|2195|2200.9|2194.9|2
1622216160000|2021-05-28 15:36:00|2201|2195|2200.9|2194.9|2201|2195|2200.9|2194.9|2
1622216180000|2021-05-28 15:36:20|2201.4|2195.4|2202.5|2196.5|2202.5|2196.5|2201.4|2195.4|4
1622216200000|2021-05-28 15:36:40|2202.6|2196.6|2202.5|2196.5|2202.6|2196.6|2202.5|2196.5|2
1622216220000|2021-05-28 15:37:00|2202.6|2196.6|2202.6|2196.6|2202.6|2196.6|2202.6|2196.6|1
1622216230000|2021-05-28 15:37:10|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|1
1622216240000|2021-05-28 15:37:20|2202.6|2196.6|2203.5|2197.5|2203.8|2197.8|2202.6|2196.6|3
1622216250000|2021-05-28 15:37:30|2203.6|2197.6|2203.6|2197.6|2203.6|2197.6|2203.6|2197.6|1
1622216280000|2021-05-28 15:38:00|2203.5|2197.5|2203.3|2197.3|2203.5|2197.5|2203.3|2197.3|2
1622216290000|2021-05-28 15:38:10|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|1
1622216310000|2021-05-28 15:38:30|2202|2196|2202|2196|2202|2196|2201.3|2195.3|3
1622216330000|2021-05-28 15:38:50|2202.8|2196.8|2203.5|2197.5|2203.8|2197.8|2202.8|2196.8|4
1622216350000|2021-05-28 15:39:10|2203.8|2197.8|2203.5|2197.5|2203.8|2197.8|2203.5|2197.5|2
1622216380000|2021-05-28 15:39:40|2203.8|2197.8|2203.6|2197.6|2203.8|2197.8|2203.6|2197.6|2
1622216400000|2021-05-28 15:40:00|2203.8|2197.8|2203.6|2197.6|2203.8|2197.8|2203.6|2197.6|2
1622216420000|2021-05-28 15:40:20|2203.8|2197.8|2203.6|2197.6|2203.8|2197.8|2203.6|2197.6|2
1622216430000|2021-05-28 15:40:30|2203.4|2197.4|2203.3|2197.3|2203.4|2197.4|2203.3|2197.3|2
1622216440000|2021-05-28 15:40:40|2203.4|2197.4|2203.3|2197.3|2203.4|2197.4|2203.3|2197.3|2
1622216450000|2021-05-28 15:40:50|2203.1|2197.1|2203.1|2197.1|2203.1|2197.1|2203.1|2197.1|1
1622216460000|2021-05-28 15:41:00|2203.3|2197.3|2203.1|2197.1|2203.3|2197.3|2203.1|2197.1|2
1622216470000|2021-05-28 15:41:10|2203.3|2197.3|2203.1|2197.1|2203.3|2197.3|2203.1|2197.1|4
1622216480000|2021-05-28 15:41:20|2203.3|2197.3|2202|2196|2203.5|2197.5|2202|2196|5
1622216490000|2021-05-28 15:41:30|2200.9|2194.9|2202|2196|2202|2196|2200.9|2194.9|2
1622216500000|2021-05-28 15:41:40|2201.3|2195.3|2202|2196|2202|2196|2201.3|2195.3|2
1622216510000|2021-05-28 15:41:50|2201|2195|2202|2196|2202|2196|2201|2195|2
1622216530000|2021-05-28 15:42:10|2201|2195|2202|2196|2202|2196|2201|2195|4
1622216550000|2021-05-28 15:42:30|2202.8|2196.8|2200.1|2194.1|2203.1|2197.1|2200.1|2194.1|5
1622216560000|2021-05-28 15:42:40|2200|2194|2199.8|2193.8|2200.3|2194.3|2199.8|2193.8|3
1622216570000|2021-05-28 15:42:50|2199.5|2193.5|2199.8|2193.8|2199.8|2193.8|2199.5|2193.5|2
1622216580000|2021-05-28 15:43:00|2199.9|2193.9|2200.9|2194.9|2200.9|2194.9|2199.9|2193.9|2
1622216590000|2021-05-28 15:43:10|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|1
1622216630000|2021-05-28 15:43:50|2201.8|2195.8|2201.3|2195.3|2201.8|2195.8|2201.3|2195.3|2
1622216660000|2021-05-28 15:44:20|2201|2195|2200.8|2194.8|2201|2195|2200.8|2194.8|2
1622216680000|2021-05-28 15:44:40|2201|2195|2201|2195|2201|2195|2201|2195|1
1622216690000|2021-05-28 15:44:50|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|1
1622216710000|2021-05-28 15:45:10|2201|2195|2200.6|2194.6|2201|2195|2200.6|2194.6|3
1622216720000|2021-05-28 15:45:20|2200.5|2194.5|2199.5|2193.5|2200.5|2194.5|2198.9|2192.9|6
1622216740000|2021-05-28 15:45:40|2200.3|2194.3|2200.8|2194.8|2200.8|2194.8|2200.3|2194.3|2
1622216760000|2021-05-28 15:46:00|2200.4|2194.4|2200.8|2194.8|2200.8|2194.8|2200.4|2194.4|2
1622216810000|2021-05-28 15:46:50|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|1
1622216820000|2021-05-28 15:47:00|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|1
1622216830000|2021-05-28 15:47:10|2199.4|2193.4|2198.8|2192.8|2199.4|2193.4|2198.8|2192.8|3
1622216890000|2021-05-28 15:48:10|2199|2193|2199|2193|2199|2193|2199|2193|1
1622216900000|2021-05-28 15:48:20|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|1
1622216910000|2021-05-28 15:48:30|2199|2193|2199|2193|2199|2193|2198.8|2192.8|3
1622216920000|2021-05-28 15:48:40|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|1
1622216930000|2021-05-28 15:48:50|2199.3|2193.3|2199.5|2193.5|2199.6|2193.6|2199.3|2193.3|4
1622216960000|2021-05-28 15:49:20|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|1
1622217000000|2021-05-28 15:50:00|2199|2193|2198.8|2192.8|2199|2193|2198.8|2192.8|2
1622217010000|2021-05-28 15:50:10|2199|2193|2199|2193|2199|2193|2199|2193|1
1622217060000|2021-05-28 15:51:00|2199.1|2193.1|2198.8|2192.8|2199.1|2193.1|2198.8|2192.8|2
1622217070000|2021-05-28 15:51:10|2198|2192|2198.4|2192.4|2198.4|2192.4|2198|2192|2
1622217080000|2021-05-28 15:51:20|2198.8|2192.8|2199.1|2193.1|2199.1|2193.1|2198.8|2192.8|2
1622217100000|2021-05-28 15:51:40|2199.5|2193.5|2199.3|2193.3|2199.5|2193.5|2199.3|2193.3|2
1622217120000|2021-05-28 15:52:00|2199.4|2193.4|2199.6|2193.6|2199.8|2193.8|2199.4|2193.4|3
1622217160000|2021-05-28 15:52:40|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|1
1622217180000|2021-05-28 15:53:00|2199.9|2193.9|2200|2194|2200|2194|2199.9|2193.9|2
1622217200000|2021-05-28 15:53:20|2200.3|2194.3|2201.5|2195.5|2201.5|2195.5|2200.3|2194.3|2
1622217210000|2021-05-28 15:53:30|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|1
1622217220000|2021-05-28 15:53:40|2202|2196|2202|2196|2202|2196|2202|2196|1
1622217230000|2021-05-28 15:53:50|2202.9|2196.9|2202.4|2196.4|2202.9|2196.9|2202.4|2196.4|2
1622217240000|2021-05-28 15:54:00|2202.5|2196.5|2202.4|2196.4|2202.6|2196.6|2202.4|2196.4|3
1622217330000|2021-05-28 15:55:30|2202.3|2196.3|2201.8|2195.8|2202.3|2196.3|2201.8|2195.8|3
1622217380000|2021-05-28 15:56:20|2202|2196|2202|2196|2202|2196|2202|2196|1
1622217400000|2021-05-28 15:56:40|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|1
1622217420000|2021-05-28 15:57:00|2201.6|2195.6|2201.5|2195.5|2201.6|2195.6|2201.5|2195.5|2
1622217430000|2021-05-28 15:57:10|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|1
1622217460000|2021-05-28 15:57:40|2200.8|2194.8|2201|2195|2201|2195|2200.8|2194.8|2
1622217470000|2021-05-28 15:57:50|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|1
1622217490000|2021-05-28 15:58:10|2200.9|2194.9|2201|2195|2201|2195|2200.9|2194.9|2
1622217510000|2021-05-28 15:58:30|2201.3|2195.3|2201.5|2195.5|2201.5|2195.5|2201.3|2195.3|2
1622217520000|2021-05-28 15:58:40|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|2201|2195|3
1622217530000|2021-05-28 15:58:50|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|1
1622217540000|2021-05-28 15:59:00|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|1
1622217570000|2021-05-28 15:59:30|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|1
1622217590000|2021-05-28 15:59:50|2202|2196|2202.1|2196.1|2202.1|2196.1|2202|2196|2
1622217650000|2021-05-28 16:00:50|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|1
1622217660000|2021-05-28 16:01:00|2202.1|2196.1|2200.9|2194.9|2202.1|2196.1|2200.9|2194.9|2
1622217670000|2021-05-28 16:01:10|2201.6|2195.6|2201.8|2195.8|2201.8|2195.8|2201.3|2195.3|3
1622217680000|2021-05-28 16:01:20|2202|2196|2201.5|2195.5|2202|2196|2201.5|2195.5|2
1622217690000|2021-05-28 16:01:30|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|1
1622217700000|2021-05-28 16:01:40|2201.5|2195.5|2201.8|2195.8|2201.8|2195.8|2201.5|2195.5|2
1622217710000|2021-05-28 16:01:50|2202|2196|2202.3|2196.3|2202.3|2196.3|2202|2196|2
1622217780000|2021-05-28 16:03:00|2202.5|2196.5|2202.3|2196.3|2202.5|2196.5|2202.3|2196.3|2
1622217860000|2021-05-28 16:04:20|2202|2196|2201.8|2195.8|2202|2196|2201.8|2195.8|2
1622217970000|2021-05-28 16:06:10|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|1
1622218030000|2021-05-28 16:07:10|2200.5|2194.5|2201.3|2195.3|2201.3|2195.3|2200.5|2194.5|2
1622218050000|2021-05-28 16:07:30|2201|2195|2201|2195|2201|2195|2201|2195|1
1622218090000|2021-05-28 16:08:10|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|1
1622218100000|2021-05-28 16:08:20|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|1
1622218110000|2021-05-28 16:08:30|2201.6|2195.6|2201.4|2195.4|2201.6|2195.6|2201.4|2195.4|2
1622218150000|2021-05-28 16:09:10|2200.9|2194.9|2199.5|2193.5|2200.9|2194.9|2199.5|2193.5|2
1622218160000|2021-05-28 16:09:20|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|1
1622218170000|2021-05-28 16:09:30|2199.8|2193.8|2199.6|2193.6|2199.8|2193.8|2199.6|2193.6|2
1622218180000|2021-05-28 16:09:40|2199.9|2193.9|2200.1|2194.1|2200.1|2194.1|2199.9|2193.9|2
1622218200000|2021-05-28 16:10:00|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|1
1622218210000|2021-05-28 16:10:10|2199.9|2193.9|2199.1|2193.1|2199.9|2193.9|2198.8|2192.8|5
1622218230000|2021-05-28 16:10:30|2199.3|2193.3|2198.8|2192.8|2199.3|2193.3|2198.6|2192.6|4
1622218240000|2021-05-28 16:10:40|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|1
1622218250000|2021-05-28 16:10:50|2198.5|2192.5|2197.5|2191.5|2198.5|2192.5|2197.5|2191.5|2
1622218270000|2021-05-28 16:11:10|2197.6|2191.6|2198|2192|2198|2192|2197.6|2191.6|2
1622218300000|2021-05-28 16:11:40|2198.4|2192.4|2198.8|2192.8|2198.8|2192.8|2198.4|2192.4|2
1622218310000|2021-05-28 16:11:50|2200|2194|2198.5|2192.5|2200|2194|2198.5|2192.5|2
1622218410000|2021-05-28 16:13:30|2198.4|2192.4|2198.5|2192.5|2198.5|2192.5|2198.4|2192.4|2
1622218430000|2021-05-28 16:13:50|2200|2194|2198.4|2192.4|2200|2194|2198.4|2192.4|2
1622218450000|2021-05-28 16:14:10|2198.9|2192.9|2198.6|2192.6|2198.9|2192.9|2198.5|2192.5|4
1622218470000|2021-05-28 16:14:30|2198.8|2192.8|2198.5|2192.5|2199.3|2193.3|2198.4|2192.4|5
1622218480000|2021-05-28 16:14:40|2198.8|2192.8|2198.8|2192.8|2198.9|2192.9|2198.5|2192.5|5
1622218490000|2021-05-28 16:14:50|2198.9|2192.9|2199.4|2193.4|2199.4|2193.4|2198.9|2192.9|7
1622218500000|2021-05-28 16:15:00|2199|2193|2199|2193|2199|2193|2199|2193|1
1622218520000|2021-05-28 16:15:20|2199.4|2193.4|2199.3|2193.3|2199.4|2193.4|2199.3|2193.3|2
1622218530000|2021-05-28 16:15:30|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|1
1622218550000|2021-05-28 16:15:50|2200.5|2194.5|2200.8|2194.8|2200.8|2194.8|2200.5|2194.5|2
1622218560000|2021-05-28 16:16:00|2200.3|2194.3|2200.5|2194.5|2200.6|2194.6|2199.8|2193.8|5
1622218590000|2021-05-28 16:16:30|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|1
1622218630000|2021-05-28 16:17:10|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|1
1622218690000|2021-05-28 16:18:10|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|1
1622218720000|2021-05-28 16:18:40|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|1
1622218780000|2021-05-28 16:19:40|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|1
1622218870000|2021-05-28 16:21:10|2200.8|2194.8|2200.5|2194.5|2200.8|2194.8|2200.5|2194.5|2
1622218910000|2021-05-28 16:21:50|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|1
1622218930000|2021-05-28 16:22:10|2201|2195|2200.8|2194.8|2201|2195|2200.8|2194.8|2
1622218970000|2021-05-28 16:22:50|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|1
1622219150000|2021-05-28 16:25:50|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|1
1622219160000|2021-05-28 16:26:00|2200.5|2194.5|2200.3|2194.3|2200.5|2194.5|2200.3|2194.3|2
1622219220000|2021-05-28 16:27:00|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|1
1622219240000|2021-05-28 16:27:20|2200|2194|2199.8|2193.8|2200|2194|2199.8|2193.8|2
1622219520000|2021-05-28 16:32:00|2199.5|2193.5|2199.3|2193.3|2199.5|2193.5|2199.3|2193.3|2
1622219550000|2021-05-28 16:32:30|2198.5|2192.5|2198.4|2192.4|2198.5|2192.5|2198.4|2192.4|2
1622219570000|2021-05-28 16:32:50|2198.1|2192.1|2198.3|2192.3|2198.3|2192.3|2198.1|2192.1|2
1622219610000|2021-05-28 16:33:30|2197.8|2191.8|2197.1|2191.1|2197.8|2191.8|2196.8|2190.8|4
1622219640000|2021-05-28 16:34:00|2197|2191|2197.1|2191.1|2197.3|2191.3|2197|2191|4
1622219680000|2021-05-28 16:34:40|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|1
1622219690000|2021-05-28 16:34:50|2196.9|2190.9|2197.8|2191.8|2197.8|2191.8|2196.9|2190.9|5
1622219700000|2021-05-28 16:35:00|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|2197|2191|3
1622219710000|2021-05-28 16:35:10|2197|2191|2197.3|2191.3|2197.3|2191.3|2197|2191|2
1622219750000|2021-05-28 16:35:50|2198.8|2192.8|2198.9|2192.9|2198.9|2192.9|2198.8|2192.8|2
1622219800000|2021-05-28 16:36:40|2199.3|2193.3|2198.6|2192.6|2199.3|2193.3|2198.6|2192.6|2
1622219830000|2021-05-28 16:37:10|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|1
1622219840000|2021-05-28 16:37:20|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|1
1622219890000|2021-05-28 16:38:10|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|1
1622219920000|2021-05-28 16:38:40|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|1
1622220010000|2021-05-28 16:40:10|2197.6|2191.6|2197.3|2191.3|2197.6|2191.6|2197.3|2191.3|2
1622220030000|2021-05-28 16:40:30|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|1
1622220040000|2021-05-28 16:40:40|2197.3|2191.3|2197.5|2191.5|2197.5|2191.5|2197.3|2191.3|2
1622220260000|2021-05-28 16:44:20|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|1
1622220310000|2021-05-28 16:45:10|2198|2192|2198.5|2192.5|2198.5|2192.5|2198|2192|2
1622220340000|2021-05-28 16:45:40|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|1
1622220380000|2021-05-28 16:46:20|2199.3|2193.3|2199.6|2193.6|2199.6|2193.6|2199.3|2193.3|2
1622220400000|2021-05-28 16:46:40|2200|2194|2201.3|2195.3|2201.3|2195.3|2200|2194|3
1622220420000|2021-05-28 16:47:00|2201|2195|2201|2195|2201|2195|2201|2195|1
1622220430000|2021-05-28 16:47:10|2200.3|2194.3|2199.8|2193.8|2200.3|2194.3|2199.8|2193.8|2
1622220450000|2021-05-28 16:47:30|2199.5|2193.5|2199.4|2193.4|2199.5|2193.5|2199.4|2193.4|2
1622220530000|2021-05-28 16:48:50|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|1
1622220540000|2021-05-28 16:49:00|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|1
1622220590000|2021-05-28 16:49:50|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|1
1622220600000|2021-05-28 16:50:00|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|1
1622220640000|2021-05-28 16:50:40|2199.1|2193.1|2198.8|2192.8|2199.1|2193.1|2198.8|2192.8|2
1622220710000|2021-05-28 16:51:50|2197.9|2191.9|2198|2192|2198|2192|2197.9|2191.9|2
1622220740000|2021-05-28 16:52:20|2198.1|2192.1|2198.3|2192.3|2198.3|2192.3|2198.1|2192.1|2
1622220760000|2021-05-28 16:52:40|2197.6|2191.6|2197.5|2191.5|2197.6|2191.6|2197.5|2191.5|2
1622220840000|2021-05-28 16:54:00|2198|2192|2198|2192|2198|2192|2198|2192|1
1622220860000|2021-05-28 16:54:20|2198.1|2192.1|2198.1|2192.1|2198.1|2192.1|2198.1|2192.1|1
1622220900000|2021-05-28 16:55:00|2198.3|2192.3|2198.4|2192.4|2198.4|2192.4|2198.3|2192.3|2
1622220960000|2021-05-28 16:56:00|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|1
1622220970000|2021-05-28 16:56:10|2198.9|2192.9|2197.6|2191.6|2198.9|2192.9|2197.6|2191.6|2
1622221060000|2021-05-28 16:57:40|2198.4|2192.4|2198.3|2192.3|2198.4|2192.4|2198.3|2192.3|2
1622221090000|2021-05-28 16:58:10|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|1
1622221100000|2021-05-28 16:58:20|2198.8|2192.8|2198.9|2192.9|2198.9|2192.9|2198.8|2192.8|2
1622221130000|2021-05-28 16:58:50|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|1
1622221140000|2021-05-28 16:59:00|2199|2193|2199.3|2193.3|2199.3|2193.3|2199|2193|2
1622505720000|2021-06-01 00:02:00|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|1
1622505740000|2021-06-01 00:02:20|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|1
1622505750000|2021-06-01 00:02:30|2207.8|2201.8|2208.3|2202.3|2208.3|2202.3|2207.4|2201.4|3
1622505760000|2021-06-01 00:02:40|2207.4|2201.4|2207.3|2201.3|2207.4|2201.4|2207.3|2201.3|2
1622505790000|2021-06-01 00:03:10|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|1
1622505820000|2021-06-01 00:03:40|2206.8|2200.8|2206|2200|2206.8|2200.8|2206|2200|2
1622505840000|2021-06-01 00:04:00|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|1
1622505850000|2021-06-01 00:04:10|2204.8|2198.8|2201.3|2195.3|2205.8|2199.8|2201|2195|6
1622505860000|2021-06-01 00:04:20|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|1
1622505870000|2021-06-01 00:04:30|2199.9|2193.9|2199|2193|2199.9|2193.9|2198.8|2192.8|3
1622505890000|2021-06-01 00:04:50|2198.8|2192.8|2199|2193|2199|2193|2198.8|2192.8|2
1622505900000|2021-06-01 00:05:00|2200|2194|2200|2194|2200|2194|2200|2194|1
1622505910000|2021-06-01 00:05:10|2200.1|2194.1|2200.4|2194.4|2200.4|2194.4|2200.1|2194.1|2
1622505920000|2021-06-01 00:05:20|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|1
1622506160000|2021-06-01 00:09:20|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|1
1622506200000|2021-06-01 00:10:00|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|1
1622506310000|2021-06-01 00:11:50|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|1
1622507800000|2021-06-01 00:36:40|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|1
1622507850000|2021-06-01 00:37:30|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|1
1622509200000|2021-06-01 01:00:00|2200|2194|2199.8|2193.8|2200|2194|2199.8|2193.8|2
1622509210000|2021-06-01 01:00:10|2199.6|2193.6|2198.4|2192.4|2199.6|2193.6|2198.4|2192.4|2
1622509280000|2021-06-01 01:01:20|2199.1|2193.1|2199.4|2193.4|2199.4|2193.4|2199.1|2193.1|2
1622509300000|2021-06-01 01:01:40|2199.1|2193.1|2200.8|2194.8|2200.8|2194.8|2199.1|2193.1|5
1622509310000|2021-06-01 01:01:50|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|1
1622509320000|2021-06-01 01:02:00|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|1
1622509370000|2021-06-01 01:02:50|2199.1|2193.1|2198.6|2192.6|2199.1|2193.1|2198.6|2192.6|2
1622509420000|2021-06-01 01:03:40|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|1
1622509440000|2021-06-01 01:04:00|2198.9|2192.9|2199|2193|2199|2193|2198.9|2192.9|2
1622509550000|2021-06-01 01:05:50|2199.3|2193.3|2199.3|2193.3|2199.4|2193.4|2199.3|2193.3|3
1622509620000|2021-06-01 01:07:00|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|1
1622509740000|2021-06-01 01:09:00|2199.1|2193.1|2200.6|2194.6|2200.6|2194.6|2199.1|2193.1|2
1622509760000|2021-06-01 01:09:20|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|1
1622509770000|2021-06-01 01:09:30|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|1
1622509820000|2021-06-01 01:10:20|2200.6|2194.6|2200.8|2194.8|2200.8|2194.8|2200.6|2194.6|2
1622509830000|2021-06-01 01:10:30|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|1
1622509840000|2021-06-01 01:10:40|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|1
1622509880000|2021-06-01 01:11:20|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|1
1622509890000|2021-06-01 01:11:30|2199.5|2193.5|2199.3|2193.3|2199.5|2193.5|2199.3|2193.3|3
1622509900000|2021-06-01 01:11:40|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|1
1622510320000|2021-06-01 01:18:40|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|1
1622510710000|2021-06-01 01:25:10|2199.1|2193.1|2199.1|2193.1|2199.9|2193.9|2199.1|2193.1|4
1622510760000|2021-06-01 01:26:00|2199.4|2193.4|2199.1|2193.1|2199.6|2193.6|2199.1|2193.1|3
1622510820000|2021-06-01 01:27:00|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|1
1622511110000|2021-06-01 01:31:50|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|1
1622511180000|2021-06-01 01:33:00|2200.4|2194.4|2200.9|2194.9|2200.9|2194.9|2200.4|2194.4|2
1622511190000|2021-06-01 01:33:10|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|1
1622511230000|2021-06-01 01:33:50|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|1
1622511290000|2021-06-01 01:34:50|2201.1|2195.1|2201.9|2195.9|2201.9|2195.9|2201.1|2195.1|2
1622511310000|2021-06-01 01:35:10|2202.1|2196.1|2202.1|2196.1|2202.4|2196.4|2202.1|2196.1|3
1622511590000|2021-06-01 01:39:50|2202.4|2196.4|2202.1|2196.1|2202.4|2196.4|2202.1|2196.1|2
1622511610000|2021-06-01 01:40:10|2202.4|2196.4|2202.4|2196.4|2202.6|2196.6|2202.4|2196.4|3
1622511630000|2021-06-01 01:40:30|2202.6|2196.6|2202.1|2196.1|2202.6|2196.6|2201.6|2195.6|6
1622511650000|2021-06-01 01:40:50|2201.6|2195.6|2202.1|2196.1|2202.1|2196.1|2201.6|2195.6|2
1622511680000|2021-06-01 01:41:20|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|1
1622511750000|2021-06-01 01:42:30|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|1
1622511900000|2021-06-01 01:45:00|2202.4|2196.4|2203.4|2197.4|2203.4|2197.4|2202.4|2196.4|2
1622511930000|2021-06-01 01:45:30|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|1
1622511950000|2021-06-01 01:45:50|2204.1|2198.1|2204.3|2198.3|2204.3|2198.3|2204.1|2198.1|2
1622511960000|2021-06-01 01:46:00|2204|2198|2203.4|2197.4|2204|2198|2203.4|2197.4|4
1622512010000|2021-06-01 01:46:50|2203.6|2197.6|2203.5|2197.5|2203.6|2197.6|2203.5|2197.5|2
1622512020000|2021-06-01 01:47:00|2203.4|2197.4|2203.4|2197.4|2203.6|2197.6|2203.4|2197.4|3
1622512040000|2021-06-01 01:47:20|2203.1|2197.1|2203.1|2197.1|2203.1|2197.1|2203.1|2197.1|1
1622512060000|2021-06-01 01:47:40|2203.4|2197.4|2203.4|2197.4|2203.4|2197.4|2203.4|2197.4|1
1622512110000|2021-06-01 01:48:30|2203.1|2197.1|2202.6|2196.6|2203.1|2197.1|2202.5|2196.5|4
1622512150000|2021-06-01 01:49:10|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|1
1622512170000|2021-06-01 01:49:30|2203.4|2197.4|2203.4|2197.4|2203.4|2197.4|2203.4|2197.4|1
1622512190000|2021-06-01 01:49:50|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|1
1622512200000|2021-06-01 01:50:00|2203.4|2197.4|2203.6|2197.6|2203.6|2197.6|2203.4|2197.4|2
1622512210000|2021-06-01 01:50:10|2203.4|2197.4|2203.4|2197.4|2203.4|2197.4|2203.4|2197.4|1
1622512240000|2021-06-01 01:50:40|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|1
1622512270000|2021-06-01 01:51:10|2204.1|2198.1|2204.4|2198.4|2204.4|2198.4|2204.1|2198.1|2
1622512330000|2021-06-01 01:52:10|2204.6|2198.6|2203.1|2197.1|2204.6|2198.6|2203.1|2197.1|3
1622512350000|2021-06-01 01:52:30|2202.9|2196.9|2202.6|2196.6|2202.9|2196.9|2202.4|2196.4|4
1622512360000|2021-06-01 01:52:40|2202.9|2196.9|2203.1|2197.1|2203.1|2197.1|2202.9|2196.9|2
1622512390000|2021-06-01 01:53:10|2203.8|2197.8|2203.4|2197.4|2203.8|2197.8|2203.4|2197.4|3
1622512410000|2021-06-01 01:53:30|2204.9|2198.9|2205.5|2199.5|2205.5|2199.5|2204.9|2198.9|3
1622512430000|2021-06-01 01:53:50|2205.6|2199.6|2205.6|2199.6|2205.6|2199.6|2204.6|2198.6|3
1622512440000|2021-06-01 01:54:00|2205.3|2199.3|2204.5|2198.5|2205.8|2199.8|2204.4|2198.4|5
1622512460000|2021-06-01 01:54:20|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|1
1622512470000|2021-06-01 01:54:30|2205.9|2199.9|2206.4|2200.4|2206.4|2200.4|2205.9|2199.9|2
1622512490000|2021-06-01 01:54:50|2205.6|2199.6|2204.6|2198.6|2205.6|2199.6|2204.6|2198.6|2
1622512500000|2021-06-01 01:55:00|2204.4|2198.4|2204.4|2198.4|2204.4|2198.4|2204.4|2198.4|1
1622512510000|2021-06-01 01:55:10|2204.6|2198.6|2204.9|2198.9|2204.9|2198.9|2204.4|2198.4|4
1622512540000|2021-06-01 01:55:40|2204.6|2198.6|2204.4|2198.4|2204.6|2198.6|2204.4|2198.4|2
1622512590000|2021-06-01 01:56:30|2204.6|2198.6|2204.8|2198.8|2205|2199|2204.5|2198.5|4
1622512610000|2021-06-01 01:56:50|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|1
1622512620000|2021-06-01 01:57:00|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|1
1622512640000|2021-06-01 01:57:20|2204.9|2198.9|2204.9|2198.9|2204.9|2198.9|2204.9|2198.9|1
1622512800000|2021-06-01 02:00:00|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|1
1622512810000|2021-06-01 02:00:10|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|1
1622512980000|2021-06-01 02:03:00|2204.4|2198.4|2204.4|2198.4|2204.4|2198.4|2204.4|2198.4|1
1622512990000|2021-06-01 02:03:10|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|1
1622513070000|2021-06-01 02:04:30|2204.8|2198.8|2204.6|2198.6|2204.8|2198.8|2204.6|2198.6|2
1622513080000|2021-06-01 02:04:40|2204.4|2198.4|2204.4|2198.4|2204.4|2198.4|2204.4|2198.4|1
1622513150000|2021-06-01 02:05:50|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|1
1622513860000|2021-06-01 02:17:40|2203.1|2197.1|2203.6|2197.6|2203.6|2197.6|2203.1|2197.1|3
1622514080000|2021-06-01 02:21:20|2204.6|2198.6|2205.3|2199.3|2205.3|2199.3|2204.6|2198.6|2
1622514270000|2021-06-01 02:24:30|2205.5|2199.5|2206.1|2200.1|2206.1|2200.1|2205.5|2199.5|2
1622515190000|2021-06-01 02:39:50|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|1
1622515200000|2021-06-01 02:40:00|2204.9|2198.9|2204.9|2198.9|2204.9|2198.9|2204.9|2198.9|1
1622515260000|2021-06-01 02:41:00|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|1
1622515440000|2021-06-01 02:44:00|2206.1|2200.1|2206.6|2200.6|2206.6|2200.6|2206.1|2200.1|2
1622515450000|2021-06-01 02:44:10|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|1
1622515540000|2021-06-01 02:45:40|2206.8|2200.8|2206.5|2200.5|2206.8|2200.8|2206.5|2200.5|2
1622515570000|2021-06-01 02:46:10|2206.6|2200.6|2206.9|2200.9|2206.9|2200.9|2206.6|2200.6|2
1622515690000|2021-06-01 02:48:10|2207.1|2201.1|2207.6|2201.6|2207.6|2201.6|2207.1|2201.1|2
1622515800000|2021-06-01 02:50:00|2207.9|2201.9|2208.3|2202.3|2208.3|2202.3|2207.9|2201.9|3
1622515850000|2021-06-01 02:50:50|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|1
1622515880000|2021-06-01 02:51:20|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|2208|2202|3
1622515900000|2021-06-01 02:51:40|2207.9|2201.9|2208.1|2202.1|2208.1|2202.1|2207.9|2201.9|2
1622515910000|2021-06-01 02:51:50|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|1
1622515920000|2021-06-01 02:52:00|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|1
1622515950000|2021-06-01 02:52:30|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|1
1622515980000|2021-06-01 02:53:00|2208.4|2202.4|2209.3|2203.3|2209.3|2203.3|2208.4|2202.4|3
1622516030000|2021-06-01 02:53:50|2209.4|2203.4|2210.4|2204.4|2210.4|2204.4|2209.4|2203.4|4
1622516040000|2021-06-01 02:54:00|2210.6|2204.6|2212.4|2206.4|2212.4|2206.4|2210.5|2204.5|11
1622516050000|2021-06-01 02:54:10|2211.9|2205.9|2211.4|2205.4|2211.9|2205.9|2211.4|2205.4|2
1622516070000|2021-06-01 02:54:30|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|2211.4|2205.4|3
1622516080000|2021-06-01 02:54:40|2211.9|2205.9|2212.4|2206.4|2212.9|2206.9|2211.6|2205.6|8
1622516090000|2021-06-01 02:54:50|2212.6|2206.6|2212.9|2206.9|2212.9|2206.9|2212.6|2206.6|5
1622516100000|2021-06-01 02:55:00|2212.6|2206.6|2213.1|2207.1|2213.1|2207.1|2212.6|2206.6|3
1622516160000|2021-06-01 02:56:00|2213|2207|2213|2207|2213|2207|2213|2207|1
1622516370000|2021-06-01 02:59:30|2212.6|2206.6|2211.9|2205.9|2212.6|2206.6|2211.9|2205.9|2
1622516410000|2021-06-01 03:00:10|2212.1|2206.1|2212.9|2206.9|2212.9|2206.9|2212.1|2206.1|5
1622516580000|2021-06-01 03:03:00|2213|2207|2214.6|2208.6|2214.6|2208.6|2213|2207|3
1622516830000|2021-06-01 03:07:10|2214.9|2208.9|2215.1|2209.1|2215.1|2209.1|2214.9|2208.9|2
1622516860000|2021-06-01 03:07:40|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|1
1622516880000|2021-06-01 03:08:00|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|1
1622516910000|2021-06-01 03:08:30|2215.4|2209.4|2215.8|2209.8|2215.8|2209.8|2215.4|2209.4|2
1622516930000|2021-06-01 03:08:50|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|1
1622516940000|2021-06-01 03:09:00|2215.8|2209.8|2215.9|2209.9|2215.9|2209.9|2215.8|2209.8|2
1622516990000|2021-06-01 03:09:50|2216|2210|2216|2210|2216|2210|2216|2210|1
1622517030000|2021-06-01 03:10:30|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|1
1622517130000|2021-06-01 03:12:10|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|1
1622517140000|2021-06-01 03:12:20|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|1
1622517340000|2021-06-01 03:15:40|2215.4|2209.4|2215.6|2209.6|2215.6|2209.6|2215.4|2209.4|4
1622517530000|2021-06-01 03:18:50|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|1
1622517580000|2021-06-01 03:19:40|2215.6|2209.6|2215.4|2209.4|2215.6|2209.6|2215.1|2209.1|3
1622518000000|2021-06-01 03:26:40|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|1
1622518020000|2021-06-01 03:27:00|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|1
1622518080000|2021-06-01 03:28:00|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|1
1622518800000|2021-06-01 03:40:00|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|1
1622518810000|2021-06-01 03:40:10|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|1
1622519080000|2021-06-01 03:44:40|2216|2210|2216.1|2210.1|2216.1|2210.1|2216|2210|2
1622519090000|2021-06-01 03:44:50|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|1
1622519140000|2021-06-01 03:45:40|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|1
1622519240000|2021-06-01 03:47:20|2215.4|2209.4|2214.6|2208.6|2215.4|2209.4|2214.6|2208.6|4
1622519250000|2021-06-01 03:47:30|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|1
1622520130000|2021-06-01 04:02:10|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|1
1622520180000|2021-06-01 04:03:00|2214.9|2208.9|2214.5|2208.5|2214.9|2208.9|2214.5|2208.5|2
1622520230000|2021-06-01 04:03:50|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|1
1622521340000|2021-06-01 04:22:20|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|1
1622522070000|2021-06-01 04:34:30|2213.9|2207.9|2212.4|2206.4|2213.9|2207.9|2212.4|2206.4|2
1622523110000|2021-06-01 04:51:50|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|1
1622523170000|2021-06-01 04:52:50|2212.4|2206.4|2212.4|2206.4|2212.4|2206.4|2212.4|2206.4|1
1622524170000|2021-06-01 05:09:30|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|1
1622524760000|2021-06-01 05:19:20|2211.6|2205.6|2209.8|2203.8|2211.6|2205.6|2209.6|2203.6|3
1622525240000|2021-06-01 05:27:20|2209.6|2203.6|2209.3|2203.3|2209.6|2203.6|2209.3|2203.3|2
1622525400000|2021-06-01 05:30:00|2209.5|2203.5|2207.6|2201.6|2209.5|2203.5|2207.6|2201.6|4
1622525430000|2021-06-01 05:30:30|2207.1|2201.1|2205.9|2199.9|2207.1|2201.1|2205.9|2199.9|9
1622525440000|2021-06-01 05:30:40|2206|2200|2205.9|2199.9|2206.3|2200.3|2205.9|2199.9|4
1622525470000|2021-06-01 05:31:10|2206|2200|2206|2200|2206|2200|2206|2200|1
1622525480000|2021-06-01 05:31:20|2206.3|2200.3|2206.4|2200.4|2206.4|2200.4|2206.3|2200.3|2
1622525560000|2021-06-01 05:32:40|2206.8|2200.8|2206.9|2200.9|2206.9|2200.9|2206.6|2200.6|4
1622525570000|2021-06-01 05:32:50|2206.4|2200.4|2206.4|2200.4|2206.6|2200.6|2206.4|2200.4|3
1622525580000|2021-06-01 05:33:00|2206.6|2200.6|2206.4|2200.4|2206.6|2200.6|2206.4|2200.4|2
1622525590000|2021-06-01 05:33:10|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|1
1622525600000|2021-06-01 05:33:20|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|1
1622525620000|2021-06-01 05:33:40|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|1
1622525640000|2021-06-01 05:34:00|2206.4|2200.4|2205.5|2199.5|2206.4|2200.4|2205.5|2199.5|6
1622525680000|2021-06-01 05:34:40|2205.1|2199.1|2204.5|2198.5|2205.1|2199.1|2204.5|2198.5|3
1622525690000|2021-06-01 05:34:50|2204.3|2198.3|2204.1|2198.1|2204.3|2198.3|2204.1|2198.1|2
1622525700000|2021-06-01 05:35:00|2204.3|2198.3|2204.8|2198.8|2204.8|2198.8|2204.1|2198.1|3
1622525710000|2021-06-01 05:35:10|2204.6|2198.6|2204.1|2198.1|2204.6|2198.6|2204.1|2198.1|4
1622525720000|2021-06-01 05:35:20|2204.8|2198.8|2207.1|2201.1|2207.1|2201.1|2204.1|2198.1|7
1622525730000|2021-06-01 05:35:30|2207.6|2201.6|2207.6|2201.6|2207.6|2201.6|2207.6|2201.6|1
1622525740000|2021-06-01 05:35:40|2207.1|2201.1|2206.8|2200.8|2207.1|2201.1|2206.8|2200.8|3
1622525750000|2021-06-01 05:35:50|2206.9|2200.9|2207.1|2201.1|2207.4|2201.4|2206.9|2200.9|5
1622525760000|2021-06-01 05:36:00|2207.5|2201.5|2207.5|2201.5|2207.8|2201.8|2207.5|2201.5|4
1622525770000|2021-06-01 05:36:10|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|1
1622525780000|2021-06-01 05:36:20|2208|2202|2207.4|2201.4|2208|2202|2207.4|2201.4|2
1622525790000|2021-06-01 05:36:30|2207.9|2201.9|2207.9|2201.9|2209.1|2203.1|2207.9|2201.9|8
1622525800000|2021-06-01 05:36:40|2208.1|2202.1|2207.4|2201.4|2208.1|2202.1|2207.4|2201.4|3
1622525840000|2021-06-01 05:37:20|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|1
1622525850000|2021-06-01 05:37:30|2207.6|2201.6|2207.1|2201.1|2207.6|2201.6|2207.1|2201.1|4
1622525860000|2021-06-01 05:37:40|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|1
1622525870000|2021-06-01 05:37:50|2207|2201|2207|2201|2207.1|2201.1|2206.9|2200.9|4
1622525880000|2021-06-01 05:38:00|2206.4|2200.4|2206.8|2200.8|2206.8|2200.8|2206.4|2200.4|3
1622525900000|2021-06-01 05:38:20|2207.6|2201.6|2206.6|2200.6|2207.6|2201.6|2206.6|2200.6|4
1622525920000|2021-06-01 05:38:40|2206.1|2200.1|2205.5|2199.5|2206.1|2200.1|2205.5|2199.5|4
1622525930000|2021-06-01 05:38:50|2205.8|2199.8|2205.9|2199.9|2205.9|2199.9|2205.8|2199.8|2
1622525940000|2021-06-01 05:39:00|2205.8|2199.8|2205.1|2199.1|2205.8|2199.8|2205.1|2199.1|3
1622525950000|2021-06-01 05:39:10|2205|2199|2204.4|2198.4|2205|2199|2204.1|2198.1|10
1622525960000|2021-06-01 05:39:20|2204.1|2198.1|2204.5|2198.5|2204.5|2198.5|2204.1|2198.1|7
1622525970000|2021-06-01 05:39:30|2204.4|2198.4|2204.5|2198.5|2204.5|2198.5|2204.4|2198.4|2
1622525990000|2021-06-01 05:39:50|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|1
1622526020000|2021-06-01 05:40:20|2204.9|2198.9|2206.1|2200.1|2206.1|2200.1|2204.9|2198.9|7
1622526030000|2021-06-01 05:40:30|2205.9|2199.9|2206.6|2200.6|2206.6|2200.6|2205.9|2199.9|2
1622526040000|2021-06-01 05:40:40|2206.1|2200.1|2205.6|2199.6|2206.4|2200.4|2205.6|2199.6|6
1622526050000|2021-06-01 05:40:50|2205.9|2199.9|2205|2199|2205.9|2199.9|2205|2199|3
1622526070000|2021-06-01 05:41:10|2205.1|2199.1|2205|2199|2205.1|2199.1|2205|2199|2
1622526080000|2021-06-01 05:41:20|2204.9|2198.9|2205|2199|2205|2199|2204.9|2198.9|2
1622526090000|2021-06-01 05:41:30|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|1
1622526140000|2021-06-01 05:42:20|2204.4|2198.4|2204.4|2198.4|2204.4|2198.4|2204.4|2198.4|1
1622526150000|2021-06-01 05:42:30|2204.6|2198.6|2203.5|2197.5|2204.6|2198.6|2203.3|2197.3|10
1622526160000|2021-06-01 05:42:40|2203.4|2197.4|2203.4|2197.4|2203.4|2197.4|2203.4|2197.4|1
1622526170000|2021-06-01 05:42:50|2202.9|2196.9|2203.4|2197.4|2203.4|2197.4|2202.9|2196.9|3
1622526300000|2021-06-01 05:45:00|2204|2198|2203.6|2197.6|2204.1|2198.1|2203.6|2197.6|5
1622526320000|2021-06-01 05:45:20|2203.5|2197.5|2203.6|2197.6|2203.6|2197.6|2203.5|2197.5|2
1622526330000|2021-06-01 05:45:30|2203.4|2197.4|2203.3|2197.3|2203.4|2197.4|2203.3|2197.3|2
1622526340000|2021-06-01 05:45:40|2203.1|2197.1|2202.6|2196.6|2203.1|2197.1|2202.5|2196.5|11
1622526350000|2021-06-01 05:45:50|2202.4|2196.4|2202.3|2196.3|2202.4|2196.4|2201.9|2195.9|4
1622526360000|2021-06-01 05:46:00|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|1
1622526380000|2021-06-01 05:46:20|2202.3|2196.3|2203.4|2197.4|2203.5|2197.5|2202.3|2196.3|6
1622526390000|2021-06-01 05:46:30|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|1
1622526410000|2021-06-01 05:46:50|2203.6|2197.6|2203.6|2197.6|2203.6|2197.6|2203.6|2197.6|1
1622526420000|2021-06-01 05:47:00|2204.9|2198.9|2204.4|2198.4|2204.9|2198.9|2204.3|2198.3|5
1622526430000|2021-06-01 05:47:10|2203.9|2197.9|2204.3|2198.3|2204.3|2198.3|2203.9|2197.9|2
1622526440000|2021-06-01 05:47:20|2204.4|2198.4|2204.6|2198.6|2205.9|2199.9|2204.4|2198.4|7
1622526450000|2021-06-01 05:47:30|2204|2198|2203.9|2197.9|2204.3|2198.3|2203.9|2197.9|3
1622526460000|2021-06-01 05:47:40|2203.8|2197.8|2203.5|2197.5|2203.8|2197.8|2203.5|2197.5|2
1622526470000|2021-06-01 05:47:50|2203.6|2197.6|2203.5|2197.5|2203.6|2197.6|2203.5|2197.5|2
1622526480000|2021-06-01 05:48:00|2203.6|2197.6|2203.3|2197.3|2204.4|2198.4|2203.3|2197.3|6
1622526490000|2021-06-01 05:48:10|2202.3|2196.3|2202.1|2196.1|2202.4|2196.4|2201.9|2195.9|8
1622526500000|2021-06-01 05:48:20|2201.9|2195.9|2202.4|2196.4|2202.4|2196.4|2201.9|2195.9|2
1622526510000|2021-06-01 05:48:30|2203.4|2197.4|2203.4|2197.4|2203.6|2197.6|2203.4|2197.4|3
1622526520000|2021-06-01 05:48:40|2203.1|2197.1|2202.1|2196.1|2203.1|2197.1|2201.6|2195.6|9
1622526530000|2021-06-01 05:48:50|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|2202.1|2196.1|3
1622526540000|2021-06-01 05:49:00|2202.1|2196.1|2202|2196|2202.1|2196.1|2202|2196|2
1622526560000|2021-06-01 05:49:20|2202.1|2196.1|2203.3|2197.3|2203.5|2197.5|2202.1|2196.1|6
1622526590000|2021-06-01 05:49:50|2203.6|2197.6|2203.6|2197.6|2204.1|2198.1|2203.6|2197.6|5
1622526600000|2021-06-01 05:50:00|2203.9|2197.9|2203.6|2197.6|2203.9|2197.9|2203.6|2197.6|2
1622526640000|2021-06-01 05:50:40|2203.4|2197.4|2203.4|2197.4|2203.4|2197.4|2203.4|2197.4|1
1622526660000|2021-06-01 05:51:00|2203.1|2197.1|2201.8|2195.8|2203.1|2197.1|2201.6|2195.6|4
1622526670000|2021-06-01 05:51:10|2201.5|2195.5|2201.8|2195.8|2201.8|2195.8|2201.5|2195.5|2
1622526680000|2021-06-01 05:51:20|2201.6|2195.6|2201.9|2195.9|2202.1|2196.1|2201.6|2195.6|3
1622526690000|2021-06-01 05:51:30|2201.6|2195.6|2201.8|2195.8|2201.8|2195.8|2201.6|2195.6|2
1622526700000|2021-06-01 05:51:40|2202|2196|2202.3|2196.3|2202.6|2196.6|2202|2196|7
1622526720000|2021-06-01 05:52:00|2202|2196|2202.4|2196.4|2202.4|2196.4|2202|2196|2
1622526730000|2021-06-01 05:52:10|2202.1|2196.1|2201.4|2195.4|2202.3|2196.3|2201.4|2195.4|4
1622526740000|2021-06-01 05:52:20|2201.6|2195.6|2202.1|2196.1|2202.1|2196.1|2201.6|2195.6|5
1622526750000|2021-06-01 05:52:30|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|1
1622526780000|2021-06-01 05:53:00|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|1
1622526790000|2021-06-01 05:53:10|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|1
1622526940000|2021-06-01 05:55:40|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|1
1622526990000|2021-06-01 05:56:30|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|1
1622527020000|2021-06-01 05:57:00|2203.4|2197.4|2204.9|2198.9|2205.6|2199.6|2203.4|2197.4|5
1622527050000|2021-06-01 05:57:30|2204.4|2198.4|2204.1|2198.1|2204.5|2198.5|2204.1|2198.1|4
1622527060000|2021-06-01 05:57:40|2204.4|2198.4|2204.4|2198.4|2204.4|2198.4|2204.4|2198.4|1
1622527120000|2021-06-01 05:58:40|2204.5|2198.5|2204.1|2198.1|2204.5|2198.5|2204.1|2198.1|3
1622527130000|2021-06-01 05:58:50|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|1
1622527150000|2021-06-01 05:59:10|2204.1|2198.1|2204|2198|2204.1|2198.1|2204|2198|2
1622527160000|2021-06-01 05:59:20|2203.8|2197.8|2203.6|2197.6|2203.8|2197.8|2203.6|2197.6|2
1622527170000|2021-06-01 05:59:30|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|1
1622527200000|2021-06-01 06:00:00|2204|2198|2204.6|2198.6|2204.9|2198.9|2204|2198|5
1622527210000|2021-06-01 06:00:10|2204.9|2198.9|2204.6|2198.6|2204.9|2198.9|2204.6|2198.6|2
1622527230000|2021-06-01 06:00:30|2204.4|2198.4|2204.4|2198.4|2204.4|2198.4|2204.4|2198.4|1
1622527260000|2021-06-01 06:01:00|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|1
1622527280000|2021-06-01 06:01:20|2204.4|2198.4|2204.4|2198.4|2204.4|2198.4|2204.4|2198.4|1
1622527320000|2021-06-01 06:02:00|2204.1|2198.1|2204.1|2198.1|2204.1|2198.1|2204.1|2198.1|1
1622527330000|2021-06-01 06:02:10|2204.6|2198.6|2204.8|2198.8|2204.8|2198.8|2204.6|2198.6|2
1622527370000|2021-06-01 06:02:50|2204.4|2198.4|2204.1|2198.1|2204.4|2198.4|2204.1|2198.1|5
1622527600000|2021-06-01 06:06:40|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|1
1622527670000|2021-06-01 06:07:50|2203.6|2197.6|2202.9|2196.9|2203.6|2197.6|2202.9|2196.9|4
1622527680000|2021-06-01 06:08:00|2202.8|2196.8|2202.8|2196.8|2202.8|2196.8|2202.8|2196.8|1
1622527690000|2021-06-01 06:08:10|2202.4|2196.4|2202.1|2196.1|2202.4|2196.4|2202.1|2196.1|2
1622527800000|2021-06-01 06:10:00|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|1
1622527810000|2021-06-01 06:10:10|2201.5|2195.5|2201.6|2195.6|2201.6|2195.6|2201.5|2195.5|2
1622527840000|2021-06-01 06:10:40|2201.5|2195.5|2201.6|2195.6|2201.6|2195.6|2201.5|2195.5|2
1622527870000|2021-06-01 06:11:10|2201.5|2195.5|2201.6|2195.6|2201.6|2195.6|2201.5|2195.5|2
1622527910000|2021-06-01 06:11:50|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|1
1622527920000|2021-06-01 06:12:00|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|1
1622527960000|2021-06-01 06:12:40|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|1
1622527970000|2021-06-01 06:12:50|2201.1|2195.1|2201.3|2195.3|2201.3|2195.3|2201.1|2195.1|2
1622528100000|2021-06-01 06:15:00|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|1
1622528220000|2021-06-01 06:17:00|2201.3|2195.3|2201.1|2195.1|2201.3|2195.3|2201.1|2195.1|2
1622528340000|2021-06-01 06:19:00|2201.3|2195.3|2202.6|2196.6|2202.6|2196.6|2201.3|2195.3|3
1622528380000|2021-06-01 06:19:40|2202.4|2196.4|2202.4|2196.4|2202.5|2196.5|2202.4|2196.4|3
1622528390000|2021-06-01 06:19:50|2202.1|2196.1|2202.4|2196.4|2202.4|2196.4|2202.1|2196.1|2
1622528450000|2021-06-01 06:20:50|2202.1|2196.1|2202.5|2196.5|2202.5|2196.5|2202.1|2196.1|2
1622528460000|2021-06-01 06:21:00|2202.4|2196.4|2202.1|2196.1|2202.5|2196.5|2202.1|2196.1|6
1622528470000|2021-06-01 06:21:10|2201.9|2195.9|2202.1|2196.1|2202.1|2196.1|2201.9|2195.9|2
1622528490000|2021-06-01 06:21:30|2202|2196|2200.5|2194.5|2202|2196|2200.5|2194.5|2
1622528500000|2021-06-01 06:21:40|2200.6|2194.6|2200.3|2194.3|2200.6|2194.6|2200.1|2194.1|4
1622528510000|2021-06-01 06:21:50|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|1
1622528520000|2021-06-01 06:22:00|2200.4|2194.4|2200.4|2194.4|2200.6|2194.6|2200.4|2194.4|5
1622528530000|2021-06-01 06:22:10|2200.6|2194.6|2200.4|2194.4|2200.6|2194.6|2200.4|2194.4|4
1622528550000|2021-06-01 06:22:30|2199.5|2193.5|2199.4|2193.4|2199.5|2193.5|2199.1|2193.1|4
1622528560000|2021-06-01 06:22:40|2199.1|2193.1|2198.4|2192.4|2199.1|2193.1|2197.9|2191.9|4
1622528570000|2021-06-01 06:22:50|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|1
1622528590000|2021-06-01 06:23:10|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|1
1622528610000|2021-06-01 06:23:30|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|1
1622528640000|2021-06-01 06:24:00|2198.1|2192.1|2198.1|2192.1|2198.1|2192.1|2197.8|2191.8|4
1622528710000|2021-06-01 06:25:10|2198|2192|2197.8|2191.8|2198|2192|2197.8|2191.8|3
1622528720000|2021-06-01 06:25:20|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|1
1622528730000|2021-06-01 06:25:30|2198.1|2192.1|2198.4|2192.4|2198.4|2192.4|2198.1|2192.1|2
1622528740000|2021-06-01 06:25:40|2198.6|2192.6|2199.8|2193.8|2200.6|2194.6|2198.6|2192.6|6
1622528750000|2021-06-01 06:25:50|2199.5|2193.5|2199.6|2193.6|2199.6|2193.6|2199.5|2193.5|2
1622528760000|2021-06-01 06:26:00|2199.4|2193.4|2199.1|2193.1|2199.4|2193.4|2198.9|2192.9|4
1622528800000|2021-06-01 06:26:40|2199.3|2193.3|2200.6|2194.6|2200.6|2194.6|2199.3|2193.3|2
1622528810000|2021-06-01 06:26:50|2200.1|2194.1|2199.8|2193.8|2200.1|2194.1|2199.8|2193.8|3
1622528830000|2021-06-01 06:27:10|2200.1|2194.1|2200.8|2194.8|2200.8|2194.8|2200.1|2194.1|3
1622528850000|2021-06-01 06:27:30|2200.9|2194.9|2200.8|2194.8|2200.9|2194.9|2200.8|2194.8|2
1622528870000|2021-06-01 06:27:50|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|1
1622529030000|2021-06-01 06:30:30|2200.9|2194.9|2201.1|2195.1|2201.1|2195.1|2200.9|2194.9|2
1622529060000|2021-06-01 06:31:00|2201|2195|2201|2195|2201|2195|2201|2195|1
1622529080000|2021-06-01 06:31:20|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|1
1622529090000|2021-06-01 06:31:30|2202.3|2196.3|2200.6|2194.6|2202.3|2196.3|2200.6|2194.6|6
1622529140000|2021-06-01 06:32:20|2200.4|2194.4|2200.4|2194.4|2200.5|2194.5|2200.4|2194.4|3
1622529160000|2021-06-01 06:32:40|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|1
1622529170000|2021-06-01 06:32:50|2200|2194|2200|2194|2200|2194|2200|2194|1
1622529180000|2021-06-01 06:33:00|2199.8|2193.8|2199.5|2193.5|2199.8|2193.8|2199.5|2193.5|2
1622529200000|2021-06-01 06:33:20|2200|2194|2200.5|2194.5|2200.5|2194.5|2200|2194|2
1622529250000|2021-06-01 06:34:10|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|1
1622529290000|2021-06-01 06:34:50|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|1
1622529300000|2021-06-01 06:35:00|2200.3|2194.3|2200.8|2194.8|2200.8|2194.8|2200.3|2194.3|2
1622529310000|2021-06-01 06:35:10|2200.9|2194.9|2201|2195|2201|2195|2200.9|2194.9|2
1622529350000|2021-06-01 06:35:50|2200.9|2194.9|2200.4|2194.4|2200.9|2194.9|2200.4|2194.4|3
1622529360000|2021-06-01 06:36:00|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|1
1622529370000|2021-06-01 06:36:10|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|1
1622529390000|2021-06-01 06:36:30|2200.6|2194.6|2200|2194|2200.6|2194.6|2200|2194|3
1622529400000|2021-06-01 06:36:40|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|1
1622529410000|2021-06-01 06:36:50|2200|2194|2200|2194|2200|2194|2200|2194|1
1622529420000|2021-06-01 06:37:00|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|1
1622529470000|2021-06-01 06:37:50|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|1
1622529480000|2021-06-01 06:38:00|2200.6|2194.6|2200.9|2194.9|2200.9|2194.9|2200.6|2194.6|2
1622529500000|2021-06-01 06:38:20|2200.6|2194.6|2200.4|2194.4|2200.6|2194.6|2200.4|2194.4|2
1622529510000|2021-06-01 06:38:30|2200.6|2194.6|2200.9|2194.9|2200.9|2194.9|2200.6|2194.6|2
1622529530000|2021-06-01 06:38:50|2201.4|2195.4|2202.1|2196.1|2203.1|2197.1|2201.4|2195.4|4
1622529540000|2021-06-01 06:39:00|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|1
1622529570000|2021-06-01 06:39:30|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|1
1622529600000|2021-06-01 06:40:00|2201.9|2195.9|2201.4|2195.4|2201.9|2195.9|2201.4|2195.4|3
1622529610000|2021-06-01 06:40:10|2201.3|2195.3|2200.1|2194.1|2201.3|2195.3|2200.1|2194.1|8
1622529620000|2021-06-01 06:40:20|2199.8|2193.8|2200.1|2194.1|2200.1|2194.1|2199.4|2193.4|5
1622529630000|2021-06-01 06:40:30|2199.9|2193.9|2199.6|2193.6|2200.1|2194.1|2199.6|2193.6|5
1622529650000|2021-06-01 06:40:50|2199.5|2193.5|2199.4|2193.4|2199.9|2193.9|2199.4|2193.4|4
1622529660000|2021-06-01 06:41:00|2199.3|2193.3|2198|2192|2199.3|2193.3|2197.9|2191.9|9
1622529670000|2021-06-01 06:41:10|2197.9|2191.9|2197.6|2191.6|2197.9|2191.9|2197.6|2191.6|2
1622529680000|2021-06-01 06:41:20|2197.4|2191.4|2197.6|2191.6|2197.6|2191.6|2197.1|2191.1|5
1622529690000|2021-06-01 06:41:30|2197|2191|2196.9|2190.9|2197.3|2191.3|2196.9|2190.9|3
1622529700000|2021-06-01 06:41:40|2196.6|2190.6|2196.8|2190.8|2196.9|2190.9|2196.6|2190.6|4
1622529710000|2021-06-01 06:41:50|2196.5|2190.5|2196.1|2190.1|2196.5|2190.5|2195.9|2189.9|6
1622529720000|2021-06-01 06:42:00|2196.5|2190.5|2196.4|2190.4|2196.5|2190.5|2196.4|2190.4|2
1622529730000|2021-06-01 06:42:10|2196.5|2190.5|2195.6|2189.6|2196.6|2190.6|2195.6|2189.6|11
1622529740000|2021-06-01 06:42:20|2196.1|2190.1|2197.9|2191.9|2197.9|2191.9|2196.1|2190.1|5
1622529750000|2021-06-01 06:42:30|2198.4|2192.4|2197.9|2191.9|2198.4|2192.4|2197.9|2191.9|2
1622529770000|2021-06-01 06:42:50|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|1
1622529780000|2021-06-01 06:43:00|2197.6|2191.6|2197|2191|2197.6|2191.6|2196.9|2190.9|3
1622529790000|2021-06-01 06:43:10|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|1
1622529830000|2021-06-01 06:43:50|2197|2191|2196.6|2190.6|2197|2191|2196.4|2190.4|6
1622529890000|2021-06-01 06:44:50|2196.9|2190.9|2197.5|2191.5|2197.5|2191.5|2196.9|2190.9|2
1622529900000|2021-06-01 06:45:00|2197.4|2191.4|2196.6|2190.6|2197.4|2191.4|2196.4|2190.4|10
1622529910000|2021-06-01 06:45:10|2196.4|2190.4|2195.8|2189.8|2196.6|2190.6|2195.6|2189.6|9
1622529920000|2021-06-01 06:45:20|2196.1|2190.1|2196.3|2190.3|2196.3|2190.3|2196.1|2190.1|2
1622529930000|2021-06-01 06:45:30|2196.1|2190.1|2195.5|2189.5|2196.1|2190.1|2195.5|2189.5|5
1622529940000|2021-06-01 06:45:40|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|1
1622529950000|2021-06-01 06:45:50|2195.9|2189.9|2197.6|2191.6|2197.9|2191.9|2195.9|2189.9|6
1622529960000|2021-06-01 06:46:00|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|1
1622529970000|2021-06-01 06:46:10|2197.1|2191.1|2197.4|2191.4|2197.6|2191.6|2197.1|2191.1|5
1622529980000|2021-06-01 06:46:20|2197.1|2191.1|2197|2191|2197.1|2191.1|2197|2191|4
1622529990000|2021-06-01 06:46:30|2197.1|2191.1|2197.5|2191.5|2197.5|2191.5|2197.1|2191.1|2
1622530020000|2021-06-01 06:47:00|2197.4|2191.4|2197.4|2191.4|2197.4|2191.4|2197.4|2191.4|1
1622530100000|2021-06-01 06:48:20|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|1
1622530130000|2021-06-01 06:48:50|2197.8|2191.8|2198.6|2192.6|2198.6|2192.6|2197.6|2191.6|4
1622530140000|2021-06-01 06:49:00|2198.9|2192.9|2198.9|2192.9|2199.3|2193.3|2198.9|2192.9|4
1622530360000|2021-06-01 06:52:40|2199|2193|2199|2193|2199|2193|2199|2193|1
1622530420000|2021-06-01 06:53:40|2199.9|2193.9|2199.6|2193.6|2199.9|2193.9|2199.6|2193.6|2
1622530500000|2021-06-01 06:55:00|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|1
1622530570000|2021-06-01 06:56:10|2201.1|2195.1|2200.9|2194.9|2201.1|2195.1|2200.8|2194.8|3
1622530600000|2021-06-01 06:56:40|2201.1|2195.1|2201.4|2195.4|2201.4|2195.4|2201.1|2195.1|2
1622530620000|2021-06-01 06:57:00|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|1
1622530630000|2021-06-01 06:57:10|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|1
1622530670000|2021-06-01 06:57:50|2200.5|2194.5|2201.3|2195.3|2201.3|2195.3|2200.5|2194.5|2
1622530680000|2021-06-01 06:58:00|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|1
1622530700000|2021-06-01 06:58:20|2201|2195|2201|2195|2201|2195|2201|2195|1
1622530770000|2021-06-01 06:59:30|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|1
1622530800000|2021-06-01 07:00:00|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|2201.1|2195.1|5
1622530810000|2021-06-01 07:00:10|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|1
1622530820000|2021-06-01 07:00:20|2202.3|2196.3|2203.4|2197.4|2203.4|2197.4|2202.3|2196.3|3
1622530830000|2021-06-01 07:00:30|2203.9|2197.9|2204.5|2198.5|2204.5|2198.5|2203.9|2197.9|4
1622530850000|2021-06-01 07:00:50|2204.8|2198.8|2205.1|2199.1|2205.1|2199.1|2204.8|2198.8|3
1622530860000|2021-06-01 07:01:00|2205|2199|2205.3|2199.3|2205.6|2199.6|2205|2199|4
1622530870000|2021-06-01 07:01:10|2205.5|2199.5|2204.9|2198.9|2205.8|2199.8|2204.9|2198.9|3
1622530880000|2021-06-01 07:01:20|2204.4|2198.4|2204.5|2198.5|2204.5|2198.5|2204.4|2198.4|2
1622530900000|2021-06-01 07:01:40|2204.6|2198.6|2204.9|2198.9|2205.6|2199.6|2204.6|2198.6|4
1622530910000|2021-06-01 07:01:50|2205|2199|2205|2199|2205|2199|2205|2199|1
1622530920000|2021-06-01 07:02:00|2205.1|2199.1|2206.4|2200.4|2206.4|2200.4|2205.1|2199.1|3
1622530940000|2021-06-01 07:02:20|2206.6|2200.6|2207|2201|2207|2201|2206.6|2200.6|3
1622530950000|2021-06-01 07:02:30|2207.3|2201.3|2207|2201|2207.3|2201.3|2206.9|2200.9|4
1622530960000|2021-06-01 07:02:40|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|1
1622531040000|2021-06-01 07:04:00|2207.5|2201.5|2207.6|2201.6|2207.6|2201.6|2207.5|2201.5|2
1622531050000|2021-06-01 07:04:10|2208.3|2202.3|2208.5|2202.5|2208.5|2202.5|2208.1|2202.1|4
1622531070000|2021-06-01 07:04:30|2208.6|2202.6|2209|2203|2209|2203|2208.6|2202.6|2
1622531100000|2021-06-01 07:05:00|2208.8|2202.8|2207.4|2201.4|2208.8|2202.8|2207.4|2201.4|4
1622531130000|2021-06-01 07:05:30|2207.3|2201.3|2207.1|2201.1|2207.3|2201.3|2207.1|2201.1|2
1622531180000|2021-06-01 07:06:20|2207|2201|2207|2201|2207|2201|2207|2201|1
1622531200000|2021-06-01 07:06:40|2206.8|2200.8|2206.1|2200.1|2206.8|2200.8|2206.1|2200.1|5
1622531220000|2021-06-01 07:07:00|2206|2200|2206|2200|2206|2200|2206|2200|1
1622531270000|2021-06-01 07:07:50|2206.3|2200.3|2207.3|2201.3|2207.3|2201.3|2206.3|2200.3|2
1622531280000|2021-06-01 07:08:00|2207.6|2201.6|2208|2202|2208.4|2202.4|2207.6|2201.6|4
1622531290000|2021-06-01 07:08:10|2207.9|2201.9|2207.8|2201.8|2207.9|2201.9|2207.8|2201.8|2
1622531390000|2021-06-01 07:09:50|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|1
1622531400000|2021-06-01 07:10:00|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|1
1622531500000|2021-06-01 07:11:40|2208.3|2202.3|2208|2202|2208.3|2202.3|2207.8|2201.8|3
1622531540000|2021-06-01 07:12:20|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|2208|2202|3
1622531580000|2021-06-01 07:13:00|2208.6|2202.6|2208.8|2202.8|2208.8|2202.8|2208.6|2202.6|2
1622531590000|2021-06-01 07:13:10|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|1
1622531640000|2021-06-01 07:14:00|2208|2202|2208|2202|2208|2202|2208|2202|1
1622531670000|2021-06-01 07:14:30|2207|2201|2206.3|2200.3|2207|2201|2206.3|2200.3|3
1622531680000|2021-06-01 07:14:40|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|1
1622531730000|2021-06-01 07:15:30|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|1
1622531810000|2021-06-01 07:16:50|2206|2200|2206|2200|2206|2200|2206|2200|1
1622531860000|2021-06-01 07:17:40|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|1
1622531930000|2021-06-01 07:18:50|2205.3|2199.3|2204.8|2198.8|2205.5|2199.5|2204.8|2198.8|4
1622531940000|2021-06-01 07:19:00|2204.5|2198.5|2203.8|2197.8|2204.5|2198.5|2203.8|2197.8|2
1622531960000|2021-06-01 07:19:20|2204|2198|2204.3|2198.3|2204.3|2198.3|2204|2198|2
1622531970000|2021-06-01 07:19:30|2204.4|2198.4|2204.4|2198.4|2204.4|2198.4|2204.4|2198.4|1
1622532030000|2021-06-01 07:20:30|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|1
1622532040000|2021-06-01 07:20:40|2204.5|2198.5|2204.3|2198.3|2206.3|2200.3|2204.3|2198.3|6
1622532050000|2021-06-01 07:20:50|2204|2198|2205|2199|2205|2199|2204|2198|5
1622532270000|2021-06-01 07:24:30|2204.9|2198.9|2204.8|2198.8|2204.9|2198.9|2204.8|2198.8|2
1622532280000|2021-06-01 07:24:40|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|1
1622532290000|2021-06-01 07:24:50|2204.4|2198.4|2203.9|2197.9|2204.4|2198.4|2203.9|2197.9|2
1622532300000|2021-06-01 07:25:00|2203.8|2197.8|2202.5|2196.5|2203.8|2197.8|2202.5|2196.5|3
1622532330000|2021-06-01 07:25:30|2202.4|2196.4|2201.9|2195.9|2202.4|2196.4|2201.9|2195.9|2
1622532350000|2021-06-01 07:25:50|2202|2196|2202.8|2196.8|2202.8|2196.8|2202|2196|3
1622532360000|2021-06-01 07:26:00|2203|2197|2203.1|2197.1|2203.3|2197.3|2202.3|2196.3|8
1622532370000|2021-06-01 07:26:10|2202.8|2196.8|2202.3|2196.3|2202.8|2196.8|2202.3|2196.3|2
1622532380000|2021-06-01 07:26:20|2202.5|2196.5|2203.4|2197.4|2203.4|2197.4|2202.5|2196.5|3
1622532390000|2021-06-01 07:26:30|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|1
1622532420000|2021-06-01 07:27:00|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|1
1622532450000|2021-06-01 07:27:30|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|1
1622532560000|2021-06-01 07:29:20|2203.6|2197.6|2203.8|2197.8|2203.8|2197.8|2203.6|2197.6|2
1622532600000|2021-06-01 07:30:00|2203.5|2197.5|2203.3|2197.3|2203.5|2197.5|2203.3|2197.3|2
1622532610000|2021-06-01 07:30:10|2203.4|2197.4|2203.5|2197.5|2203.5|2197.5|2203.4|2197.4|2
1622532660000|2021-06-01 07:31:00|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|1
1622532720000|2021-06-01 07:32:00|2203.1|2197.1|2202.9|2196.9|2203.1|2197.1|2202.9|2196.9|2
1622532730000|2021-06-01 07:32:10|2202.3|2196.3|2202|2196|2202.3|2196.3|2202|2196|2
1622532740000|2021-06-01 07:32:20|2202.3|2196.3|2202|2196|2202.3|2196.3|2202|2196|2
1622532780000|2021-06-01 07:33:00|2202.8|2196.8|2202.8|2196.8|2202.8|2196.8|2202.8|2196.8|1
1622532800000|2021-06-01 07:33:20|2203|2197|2203.5|2197.5|2203.5|2197.5|2203|2197|2
1622532810000|2021-06-01 07:33:30|2203.8|2197.8|2203|2197|2203.8|2197.8|2203|2197|2
1622532840000|2021-06-01 07:34:00|2202.8|2196.8|2202.8|2196.8|2202.8|2196.8|2202.8|2196.8|1
1622532880000|2021-06-01 07:34:40|2203|2197|2203|2197|2203|2197|2203|2197|1
1622532910000|2021-06-01 07:35:10|2202.9|2196.9|2202.8|2196.8|2202.9|2196.9|2202.8|2196.8|2
1622532920000|2021-06-01 07:35:20|2202.6|2196.6|2202.5|2196.5|2202.6|2196.6|2202.5|2196.5|2
1622532970000|2021-06-01 07:36:10|2202.6|2196.6|2202.6|2196.6|2202.6|2196.6|2202.6|2196.6|1
1622532980000|2021-06-01 07:36:20|2202.8|2196.8|2202.8|2196.8|2202.8|2196.8|2202.8|2196.8|1
1622533040000|2021-06-01 07:37:20|2203|2197|2203|2197|2203|2197|2203|2197|1
1622533110000|2021-06-01 07:38:30|2203.3|2197.3|2203.8|2197.8|2203.8|2197.8|2203.3|2197.3|2
1622533220000|2021-06-01 07:40:20|2204|2198|2205.8|2199.8|2205.8|2199.8|2204|2198|2
1622533330000|2021-06-01 07:42:10|2205.5|2199.5|2205.3|2199.3|2205.5|2199.5|2205.3|2199.3|2
1622533340000|2021-06-01 07:42:20|2205.6|2199.6|2206.4|2200.4|2206.4|2200.4|2205.6|2199.6|5
1622533400000|2021-06-01 07:43:20|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|1
1622533420000|2021-06-01 07:43:40|2206.6|2200.6|2206.9|2200.9|2206.9|2200.9|2206.6|2200.6|2
1622533430000|2021-06-01 07:43:50|2207|2201|2207.5|2201.5|2208|2202|2207|2201|4
1622533490000|2021-06-01 07:44:50|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|1
1622533550000|2021-06-01 07:45:50|2207.5|2201.5|2208.8|2202.8|2208.8|2202.8|2207.5|2201.5|2
1622533620000|2021-06-01 07:47:00|2209|2203|2209|2203|2209|2203|2209|2203|1
1622533630000|2021-06-01 07:47:10|2209.3|2203.3|2210.1|2204.1|2210.1|2204.1|2209.3|2203.3|2
1622533670000|2021-06-01 07:47:50|2210|2204|2210|2204|2210|2204|2210|2204|1
1622533680000|2021-06-01 07:48:00|2209.8|2203.8|2209.4|2203.4|2209.8|2203.8|2209.4|2203.4|3
1622533750000|2021-06-01 07:49:10|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|1
1622533790000|2021-06-01 07:49:50|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|1
1622533800000|2021-06-01 07:50:00|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|1
1622533840000|2021-06-01 07:50:40|2210|2204|2210|2204|2210|2204|2210|2204|1
1622533880000|2021-06-01 07:51:20|2210.1|2204.1|2210.8|2204.8|2210.8|2204.8|2210.1|2204.1|3
1622533890000|2021-06-01 07:51:30|2211|2205|2211|2205|2211|2205|2211|2205|1
1622533900000|2021-06-01 07:51:40|2211.1|2205.1|2211.5|2205.5|2211.5|2205.5|2211.1|2205.1|2
1622533930000|2021-06-01 07:52:10|2211.8|2205.8|2212.3|2206.3|2212.3|2206.3|2211.8|2205.8|2
1622533960000|2021-06-01 07:52:40|2212.5|2206.5|2211.5|2205.5|2212.5|2206.5|2211.5|2205.5|2
1622534020000|2021-06-01 07:53:40|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|1
1622534050000|2021-06-01 07:54:10|2211.8|2205.8|2212.8|2206.8|2212.8|2206.8|2211.8|2205.8|2
1622534060000|2021-06-01 07:54:20|2212.3|2206.3|2212.1|2206.1|2212.3|2206.3|2212.1|2206.1|2
1622534070000|2021-06-01 07:54:30|2212.3|2206.3|2212.5|2206.5|2212.5|2206.5|2212.3|2206.3|2
1622534080000|2021-06-01 07:54:40|2212|2206|2212.5|2206.5|2212.5|2206.5|2212|2206|2
1622534110000|2021-06-01 07:55:10|2212.9|2206.9|2213|2207|2213.1|2207.1|2212.9|2206.9|3
1622534120000|2021-06-01 07:55:20|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|1
1622534160000|2021-06-01 07:56:00|2212|2206|2212|2206|2212|2206|2212|2206|1
1622534230000|2021-06-01 07:57:10|2211.8|2205.8|2210.5|2204.5|2211.8|2205.8|2210.5|2204.5|4
1622534240000|2021-06-01 07:57:20|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|1
1622534250000|2021-06-01 07:57:30|2210|2204|2210|2204|2210|2204|2209.8|2203.8|3
1622534260000|2021-06-01 07:57:40|2209.8|2203.8|2210.5|2204.5|2210.5|2204.5|2209.8|2203.8|3
1622534290000|2021-06-01 07:58:10|2210.3|2204.3|2210|2204|2210.3|2204.3|2210|2204|2
1622534320000|2021-06-01 07:58:40|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|1
1622534380000|2021-06-01 07:59:40|2210.3|2204.3|2211|2205|2211|2205|2210.3|2204.3|3
1622534390000|2021-06-01 07:59:50|2211.3|2205.3|2211|2205|2211.3|2205.3|2211|2205|2
1622534410000|2021-06-01 08:00:10|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|1
1622534420000|2021-06-01 08:00:20|2208.9|2202.9|2208.9|2202.9|2209.1|2203.1|2208.9|2202.9|3
1622534430000|2021-06-01 08:00:30|2208.8|2202.8|2208|2202|2208.8|2202.8|2208|2202|2
1622534460000|2021-06-01 08:01:00|2208.3|2202.3|2208.8|2202.8|2208.8|2202.8|2208.3|2202.3|2
1622534470000|2021-06-01 08:01:10|2209|2203|2208.3|2202.3|2209|2203|2208.3|2202.3|4
1622534480000|2021-06-01 08:01:20|2208.1|2202.1|2208.8|2202.8|2208.8|2202.8|2207.5|2201.5|7
1622534490000|2021-06-01 08:01:30|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|1
1622534510000|2021-06-01 08:01:50|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|1
1622534560000|2021-06-01 08:02:40|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|1
1622534570000|2021-06-01 08:02:50|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|1
1622534640000|2021-06-01 08:04:00|2208.5|2202.5|2207.4|2201.4|2208.5|2202.5|2207.4|2201.4|2
1622534670000|2021-06-01 08:04:30|2207.5|2201.5|2208.8|2202.8|2208.8|2202.8|2207.5|2201.5|2
1622534690000|2021-06-01 08:04:50|2208.5|2202.5|2207.5|2201.5|2208.5|2202.5|2207.5|2201.5|4
1622534700000|2021-06-01 08:05:00|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|1
1622534710000|2021-06-01 08:05:10|2207.3|2201.3|2207.1|2201.1|2207.3|2201.3|2207.1|2201.1|2
1622534770000|2021-06-01 08:06:10|2206.6|2200.6|2206.8|2200.8|2206.9|2200.9|2206.6|2200.6|3
1622534780000|2021-06-01 08:06:20|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|1
1622534800000|2021-06-01 08:06:40|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|1
1622534840000|2021-06-01 08:07:20|2206.5|2200.5|2205.3|2199.3|2206.5|2200.5|2205.3|2199.3|8
1622534850000|2021-06-01 08:07:30|2205|2199|2204.8|2198.8|2205|2199|2204.8|2198.8|2
1622534860000|2021-06-01 08:07:40|2204.6|2198.6|2204.5|2198.5|2204.6|2198.6|2204.5|2198.5|2
1622534870000|2021-06-01 08:07:50|2204.8|2198.8|2205|2199|2205|2199|2204.8|2198.8|2
1622534920000|2021-06-01 08:08:40|2205.1|2199.1|2205.6|2199.6|2205.6|2199.6|2205.1|2199.1|4
1622534930000|2021-06-01 08:08:50|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|2205.1|2199.1|3
1622534940000|2021-06-01 08:09:00|2204.9|2198.9|2205|2199|2205|2199|2204.9|2198.9|2
1622534950000|2021-06-01 08:09:10|2205.3|2199.3|2206.5|2200.5|2206.5|2200.5|2205.3|2199.3|4
1622534960000|2021-06-01 08:09:20|2206.8|2200.8|2207.3|2201.3|2207.4|2201.4|2206.8|2200.8|5
1622534970000|2021-06-01 08:09:30|2207|2201|2207|2201|2207.3|2201.3|2207|2201|3
1622534980000|2021-06-01 08:09:40|2207.3|2201.3|2207.4|2201.4|2207.4|2201.4|2206.9|2200.9|4
1622534990000|2021-06-01 08:09:50|2208.3|2202.3|2209.3|2203.3|2209.3|2203.3|2208.3|2202.3|4
1622535000000|2021-06-01 08:10:00|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|1
1622535010000|2021-06-01 08:10:10|2208.8|2202.8|2207.5|2201.5|2208.8|2202.8|2207.5|2201.5|2
1622535030000|2021-06-01 08:10:30|2208.5|2202.5|2210.6|2204.6|2210.6|2204.6|2208.5|2202.5|4
1622535050000|2021-06-01 08:10:50|2209.4|2203.4|2209.3|2203.3|2209.4|2203.4|2209.3|2203.3|2
1622535060000|2021-06-01 08:11:00|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|1
1622535070000|2021-06-01 08:11:10|2209|2203|2209.1|2203.1|2209.1|2203.1|2209|2203|2
1622535090000|2021-06-01 08:11:30|2209.5|2203.5|2209.3|2203.3|2209.5|2203.5|2209.3|2203.3|2
1622535100000|2021-06-01 08:11:40|2209.5|2203.5|2210|2204|2210|2204|2209.5|2203.5|2
1622535110000|2021-06-01 08:11:50|2209.8|2203.8|2209.4|2203.4|2209.8|2203.8|2209.4|2203.4|3
1622535120000|2021-06-01 08:12:00|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|1
1622535130000|2021-06-01 08:12:10|2209.1|2203.1|2208.9|2202.9|2209.1|2203.1|2208.8|2202.8|5
1622535140000|2021-06-01 08:12:20|2209.3|2203.3|2209.8|2203.8|2209.8|2203.8|2208.9|2202.9|5
1622535150000|2021-06-01 08:12:30|2209.6|2203.6|2208.5|2202.5|2209.6|2203.6|2208.4|2202.4|3
1622535210000|2021-06-01 08:13:30|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|1
1622535220000|2021-06-01 08:13:40|2208|2202|2208.6|2202.6|2208.6|2202.6|2208|2202|3
1622535230000|2021-06-01 08:13:50|2209.3|2203.3|2209.8|2203.8|2209.9|2203.9|2209.3|2203.3|4
1622535250000|2021-06-01 08:14:10|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|1
1622535270000|2021-06-01 08:14:30|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|1
1622535280000|2021-06-01 08:14:40|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|1
1622535290000|2021-06-01 08:14:50|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|2210.3|2204.3|3
1622535300000|2021-06-01 08:15:00|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|1
1622535310000|2021-06-01 08:15:10|2210.6|2204.6|2209.8|2203.8|2210.6|2204.6|2209.8|2203.8|2
1622535320000|2021-06-01 08:15:20|2208.9|2202.9|2208.6|2202.6|2209|2203|2208.6|2202.6|4
1622535340000|2021-06-01 08:15:40|2208.8|2202.8|2208.9|2202.9|2208.9|2202.9|2208.8|2202.8|2
1622535350000|2021-06-01 08:15:50|2209.3|2203.3|2207.5|2201.5|2209.3|2203.3|2207.5|2201.5|5
1622535360000|2021-06-01 08:16:00|2207.3|2201.3|2206.5|2200.5|2207.3|2201.3|2206.5|2200.5|6
1622535370000|2021-06-01 08:16:10|2205.8|2199.8|2206.8|2200.8|2206.8|2200.8|2205.8|2199.8|2
1622535390000|2021-06-01 08:16:30|2206.5|2200.5|2205.5|2199.5|2206.5|2200.5|2205.5|2199.5|5
1622535450000|2021-06-01 08:17:30|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|1
1622535480000|2021-06-01 08:18:00|2205.3|2199.3|2204.5|2198.5|2205.3|2199.3|2204.5|2198.5|2
1622535490000|2021-06-01 08:18:10|2204.3|2198.3|2203.9|2197.9|2204.3|2198.3|2203.9|2197.9|2
1622535500000|2021-06-01 08:18:20|2203.5|2197.5|2204.8|2198.8|2204.8|2198.8|2203.5|2197.5|3
1622535510000|2021-06-01 08:18:30|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|1
1622535520000|2021-06-01 08:18:40|2204.3|2198.3|2204|2198|2204.3|2198.3|2204|2198|2
1622535540000|2021-06-01 08:19:00|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|2203.5|2197.5|3
1622535550000|2021-06-01 08:19:10|2203.5|2197.5|2203.9|2197.9|2203.9|2197.9|2203.5|2197.5|3
1622535610000|2021-06-01 08:20:10|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|1
1622535650000|2021-06-01 08:20:50|2203.4|2197.4|2203.4|2197.4|2203.4|2197.4|2203.4|2197.4|1
1622535660000|2021-06-01 08:21:00|2203.3|2197.3|2202|2196|2203.3|2197.3|2201.3|2195.3|5
1622535680000|2021-06-01 08:21:20|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|1
1622535690000|2021-06-01 08:21:30|2202.3|2196.3|2203.3|2197.3|2203.8|2197.8|2202.3|2196.3|5
1622535710000|2021-06-01 08:21:50|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|1
1622535720000|2021-06-01 08:22:00|2204|2198|2204.3|2198.3|2204.3|2198.3|2204|2198|2
1622535730000|2021-06-01 08:22:10|2204|2198|2204|2198|2204|2198|2204|2198|1
1622535750000|2021-06-01 08:22:30|2204.1|2198.1|2204.3|2198.3|2204.3|2198.3|2204.1|2198.1|2
1622535760000|2021-06-01 08:22:40|2204.4|2198.4|2204.8|2198.8|2204.8|2198.8|2204.4|2198.4|3
1622535770000|2021-06-01 08:22:50|2205|2199|2205.3|2199.3|2205.3|2199.3|2205|2199|2
1622535810000|2021-06-01 08:23:30|2205.1|2199.1|2205|2199|2205.1|2199.1|2205|2199|2
1622535820000|2021-06-01 08:23:40|2204.8|2198.8|2205|2199|2205|2199|2204.8|2198.8|2
1622535920000|2021-06-01 08:25:20|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|1
1622535940000|2021-06-01 08:25:40|2205.5|2199.5|2205.8|2199.8|2205.8|2199.8|2205.5|2199.5|2
1622535950000|2021-06-01 08:25:50|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|1
1622535960000|2021-06-01 08:26:00|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|1
1622535980000|2021-06-01 08:26:20|2205|2199|2205|2199|2205|2199|2205|2199|1
1622535990000|2021-06-01 08:26:30|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|1
1622536030000|2021-06-01 08:27:10|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|1
1622536040000|2021-06-01 08:27:20|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|1
1622536130000|2021-06-01 08:28:50|2205|2199|2205|2199|2205|2199|2205|2199|1
1622536150000|2021-06-01 08:29:10|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|1
1622536160000|2021-06-01 08:29:20|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|1
1622536170000|2021-06-01 08:29:30|2205.3|2199.3|2205.8|2199.8|2205.8|2199.8|2205.3|2199.3|3
1622536190000|2021-06-01 08:29:50|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|1
1622536200000|2021-06-01 08:30:00|2205.8|2199.8|2205.5|2199.5|2205.8|2199.8|2205.5|2199.5|2
1622536210000|2021-06-01 08:30:10|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|1
1622536230000|2021-06-01 08:30:30|2205.1|2199.1|2204.8|2198.8|2205.1|2199.1|2204.8|2198.8|3
1622536260000|2021-06-01 08:31:00|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|1
1622536270000|2021-06-01 08:31:10|2202.8|2196.8|2202.8|2196.8|2202.8|2196.8|2202.8|2196.8|1
1622536280000|2021-06-01 08:31:20|2202.6|2196.6|2202.8|2196.8|2202.8|2196.8|2202.5|2196.5|4
1622536290000|2021-06-01 08:31:30|2203.3|2197.3|2204|2198|2204.4|2198.4|2203.3|2197.3|6
1622536300000|2021-06-01 08:31:40|2205.1|2199.1|2204.5|2198.5|2205.1|2199.1|2204.5|2198.5|5
1622536310000|2021-06-01 08:31:50|2204.3|2198.3|2204.5|2198.5|2204.5|2198.5|2204.3|2198.3|3
1622536320000|2021-06-01 08:32:00|2204.3|2198.3|2204|2198|2204.3|2198.3|2204|2198|2
1622536330000|2021-06-01 08:32:10|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|1
1622536340000|2021-06-01 08:32:20|2204.3|2198.3|2204.4|2198.4|2204.4|2198.4|2204.3|2198.3|2
1622536360000|2021-06-01 08:32:40|2204.3|2198.3|2204.1|2198.1|2204.3|2198.3|2204.1|2198.1|2
1622536370000|2021-06-01 08:32:50|2204|2198|2204|2198|2204|2198|2204|2198|1
1622536380000|2021-06-01 08:33:00|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|1
1622536390000|2021-06-01 08:33:10|2204|2198|2204|2198|2204|2198|2204|2198|1
1622536410000|2021-06-01 08:33:30|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|1
1622536420000|2021-06-01 08:33:40|2204.4|2198.4|2204.8|2198.8|2204.8|2198.8|2204.4|2198.4|3
1622536440000|2021-06-01 08:34:00|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|1
1622536450000|2021-06-01 08:34:10|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|1
1622536460000|2021-06-01 08:34:20|2204|2198|2203.8|2197.8|2204|2198|2203.8|2197.8|2
1622536500000|2021-06-01 08:35:00|2203.5|2197.5|2202.3|2196.3|2203.5|2197.5|2202.3|2196.3|3
1622536510000|2021-06-01 08:35:10|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|1
1622536540000|2021-06-01 08:35:40|2202|2196|2202.5|2196.5|2202.5|2196.5|2202|2196|3
1622536660000|2021-06-01 08:37:40|2202.9|2196.9|2203.1|2197.1|2203.1|2197.1|2202.9|2196.9|2
1622536670000|2021-06-01 08:37:50|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|1
1622536680000|2021-06-01 08:38:00|2203|2197|2201.8|2195.8|2203|2197|2201.5|2195.5|6
1622536690000|2021-06-01 08:38:10|2202|2196|2201.5|2195.5|2202|2196|2201|2195|3
1622536700000|2021-06-01 08:38:20|2201.3|2195.3|2201.1|2195.1|2201.3|2195.3|2201.1|2195.1|2
1622536710000|2021-06-01 08:38:30|2201.3|2195.3|2200.8|2194.8|2201.8|2195.8|2200.8|2194.8|5
1622536720000|2021-06-01 08:38:40|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|1
1622536730000|2021-06-01 08:38:50|2201|2195|2201|2195|2201|2195|2201|2195|1
1622536750000|2021-06-01 08:39:10|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|1
1622536760000|2021-06-01 08:39:20|2201.5|2195.5|2201.5|2195.5|2201.6|2195.6|2201.5|2195.5|3
1622536770000|2021-06-01 08:39:30|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|1
1622536780000|2021-06-01 08:39:40|2201|2195|2201|2195|2201|2195|2201|2195|1
1622536830000|2021-06-01 08:40:30|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|1
1622536840000|2021-06-01 08:40:40|2201.4|2195.4|2202.1|2196.1|2202.1|2196.1|2201.4|2195.4|2
1622536850000|2021-06-01 08:40:50|2202.8|2196.8|2203|2197|2203|2197|2202.8|2196.8|2
1622536960000|2021-06-01 08:42:40|2203.3|2197.3|2203.5|2197.5|2203.5|2197.5|2203.3|2197.3|2
1622537000000|2021-06-01 08:43:20|2203.6|2197.6|2203.8|2197.8|2203.9|2197.9|2203.6|2197.6|3
1622537100000|2021-06-01 08:45:00|2203.6|2197.6|2202.5|2196.5|2203.6|2197.6|2202.5|2196.5|2
1622537110000|2021-06-01 08:45:10|2202|2196|2200.9|2194.9|2202|2196|2200.9|2194.9|2
1622537130000|2021-06-01 08:45:30|2201.1|2195.1|2201.3|2195.3|2201.3|2195.3|2201.1|2195.1|2
1622537160000|2021-06-01 08:46:00|2201.4|2195.4|2203|2197|2203|2197|2201.4|2195.4|5
1622537190000|2021-06-01 08:46:30|2202.8|2196.8|2202.8|2196.8|2202.8|2196.8|2202.8|2196.8|1
1622537200000|2021-06-01 08:46:40|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|1
1622537230000|2021-06-01 08:47:10|2202.3|2196.3|2201.5|2195.5|2202.3|2196.3|2201.5|2195.5|2
1622537250000|2021-06-01 08:47:30|2201.4|2195.4|2200.6|2194.6|2201.4|2195.4|2200.6|2194.6|3
1622537260000|2021-06-01 08:47:40|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|1
1622537270000|2021-06-01 08:47:50|2200.9|2194.9|2201|2195|2201|2195|2200.9|2194.9|2
1622537310000|2021-06-01 08:48:30|2200.9|2194.9|2199.3|2193.3|2200.9|2194.9|2199.3|2193.3|2
1622537320000|2021-06-01 08:48:40|2199.1|2193.1|2198.8|2192.8|2199.1|2193.1|2198.8|2192.8|3
1622537360000|2021-06-01 08:49:20|2198.4|2192.4|2197.5|2191.5|2198.4|2192.4|2197.4|2191.4|6
1622537370000|2021-06-01 08:49:30|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|1
1622537400000|2021-06-01 08:50:00|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|1
1622537420000|2021-06-01 08:50:20|2198.4|2192.4|2197.8|2191.8|2198.4|2192.4|2197.8|2191.8|3
1622537440000|2021-06-01 08:50:40|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|1
1622537450000|2021-06-01 08:50:50|2198|2192|2198|2192|2198|2192|2198|2192|1
1622537460000|2021-06-01 08:51:00|2198.1|2192.1|2198.3|2192.3|2198.5|2192.5|2198.1|2192.1|4
1622537470000|2021-06-01 08:51:10|2198.1|2192.1|2198.1|2192.1|2198.1|2192.1|2198.1|2192.1|1
1622537500000|2021-06-01 08:51:40|2198|2192|2197.8|2191.8|2198|2192|2197.8|2191.8|2
1622537570000|2021-06-01 08:52:50|2197.5|2191.5|2194.3|2188.3|2197.5|2191.5|2194.3|2188.3|4
1622537580000|2021-06-01 08:53:00|2194|2188|2194.3|2188.3|2194.4|2188.4|2194|2188|4
1622537590000|2021-06-01 08:53:10|2194.5|2188.5|2194.6|2188.6|2194.6|2188.6|2194.5|2188.5|2
1622537610000|2021-06-01 08:53:30|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|1
1622537620000|2021-06-01 08:53:40|2195|2189|2196.9|2190.9|2196.9|2190.9|2195|2189|2
1622537630000|2021-06-01 08:53:50|2198.3|2192.3|2197.8|2191.8|2198.3|2192.3|2197.8|2191.8|3
1622537660000|2021-06-01 08:54:20|2198.3|2192.3|2199.4|2193.4|2199.4|2193.4|2198.3|2192.3|3
1622537670000|2021-06-01 08:54:30|2201.1|2195.1|2201.3|2195.3|2201.3|2195.3|2201.1|2195.1|2
1622537690000|2021-06-01 08:54:50|2202.5|2196.5|2202.1|2196.1|2202.5|2196.5|2202.1|2196.1|2
1622537700000|2021-06-01 08:55:00|2202|2196|2202|2196|2202|2196|2202|2196|1
1622537710000|2021-06-01 08:55:10|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|1
1622537750000|2021-06-01 08:55:50|2202.5|2196.5|2202|2196|2202.8|2196.8|2202|2196|6
1622537780000|2021-06-01 08:56:20|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|1
1622537790000|2021-06-01 08:56:30|2202.4|2196.4|2203.3|2197.3|2203.4|2197.4|2202.4|2196.4|3
1622537800000|2021-06-01 08:56:40|2203|2197|2202.3|2196.3|2203|2197|2202.3|2196.3|4
1622537830000|2021-06-01 08:57:10|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|1
1622537880000|2021-06-01 08:58:00|2202.5|2196.5|2201.3|2195.3|2202.5|2196.5|2201.3|2195.3|2
1622537890000|2021-06-01 08:58:10|2201.4|2195.4|2202.3|2196.3|2202.3|2196.3|2201.4|2195.4|2
1622537920000|2021-06-01 08:58:40|2202.4|2196.4|2202.5|2196.5|2202.5|2196.5|2202.4|2196.4|2
1622537930000|2021-06-01 08:58:50|2202.6|2196.6|2202.3|2196.3|2202.9|2196.9|2202.3|2196.3|3
1622537950000|2021-06-01 08:59:10|2202|2196|2202|2196|2202|2196|2202|2196|1
1622537970000|2021-06-01 08:59:30|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|1
1622537990000|2021-06-01 08:59:50|2201.5|2195.5|2201.8|2195.8|2201.8|2195.8|2201.3|2195.3|4
1622538000000|2021-06-01 09:00:00|2202|2196|2202|2196|2202|2196|2202|2196|1
1622538020000|2021-06-01 09:00:20|2201.8|2195.8|2201.3|2195.3|2201.8|2195.8|2201.3|2195.3|4
1622538030000|2021-06-01 09:00:30|2201.1|2195.1|2201.3|2195.3|2201.3|2195.3|2201.1|2195.1|2
1622538050000|2021-06-01 09:00:50|2201.4|2195.4|2201.9|2195.9|2201.9|2195.9|2201.4|2195.4|3
1622538090000|2021-06-01 09:01:30|2201.8|2195.8|2203.5|2197.5|2203.5|2197.5|2201.3|2195.3|4
1622538100000|2021-06-01 09:01:40|2203.8|2197.8|2203.6|2197.6|2203.8|2197.8|2203.6|2197.6|2
1622538120000|2021-06-01 09:02:00|2203.5|2197.5|2203.4|2197.4|2203.5|2197.5|2203.4|2197.4|2
1622538140000|2021-06-01 09:02:20|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|1
1622538150000|2021-06-01 09:02:30|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|1
1622538180000|2021-06-01 09:03:00|2203.6|2197.6|2203.6|2197.6|2203.6|2197.6|2203.6|2197.6|1
1622538400000|2021-06-01 09:06:40|2203.9|2197.9|2203.8|2197.8|2203.9|2197.9|2203.8|2197.8|2
1622538490000|2021-06-01 09:08:10|2203.3|2197.3|2203.5|2197.5|2203.8|2197.8|2203.3|2197.3|3
1622538510000|2021-06-01 09:08:30|2203|2197|2203.5|2197.5|2203.5|2197.5|2203|2197|2
1622538520000|2021-06-01 09:08:40|2203.8|2197.8|2203.5|2197.5|2203.8|2197.8|2203.5|2197.5|2
1622538560000|2021-06-01 09:09:20|2204|2198|2204.4|2198.4|2204.4|2198.4|2204|2198|2
1622538570000|2021-06-01 09:09:30|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|1
1622538600000|2021-06-01 09:10:00|2204.8|2198.8|2206|2200|2206|2200|2204.8|2198.8|3
1622538630000|2021-06-01 09:10:30|2205.5|2199.5|2205.5|2199.5|2206.1|2200.1|2205.3|2199.3|5
1622538670000|2021-06-01 09:11:10|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|1
1622538680000|2021-06-01 09:11:20|2205|2199|2205|2199|2205|2199|2205|2199|1
1622538740000|2021-06-01 09:12:20|2204|2198|2204.3|2198.3|2204.3|2198.3|2204|2198|2
1622538750000|2021-06-01 09:12:30|2204|2198|2203.4|2197.4|2204|2198|2203.4|2197.4|2
1622538760000|2021-06-01 09:12:40|2203.5|2197.5|2203.4|2197.4|2203.5|2197.5|2203.4|2197.4|2
1622538770000|2021-06-01 09:12:50|2203.3|2197.3|2203.1|2197.1|2203.3|2197.3|2203.1|2197.1|2
1622538780000|2021-06-01 09:13:00|2203.4|2197.4|2203.4|2197.4|2203.4|2197.4|2203.4|2197.4|1
1622538840000|2021-06-01 09:14:00|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|1
1622538900000|2021-06-01 09:15:00|2203|2197|2203.3|2197.3|2203.3|2197.3|2203|2197|2
1622538980000|2021-06-01 09:16:20|2203.4|2197.4|2203.6|2197.6|2203.6|2197.6|2203.4|2197.4|3
1622539040000|2021-06-01 09:17:20|2203.8|2197.8|2205.5|2199.5|2205.8|2199.8|2203.8|2197.8|4
1622539050000|2021-06-01 09:17:30|2204.9|2198.9|2204.8|2198.8|2204.9|2198.9|2204.8|2198.8|2
1622539070000|2021-06-01 09:17:50|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|1
1622539080000|2021-06-01 09:18:00|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|1
1622539120000|2021-06-01 09:18:40|2204.5|2198.5|2204|2198|2204.5|2198.5|2204|2198|3
1622539130000|2021-06-01 09:18:50|2204.3|2198.3|2204.4|2198.4|2204.4|2198.4|2204.3|2198.3|2
1622539180000|2021-06-01 09:19:40|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|1
1622539230000|2021-06-01 09:20:30|2204.4|2198.4|2205.6|2199.6|2205.6|2199.6|2204.4|2198.4|3
1622539240000|2021-06-01 09:20:40|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|1
1622539340000|2021-06-01 09:22:20|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|1
1622539350000|2021-06-01 09:22:30|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|1
1622539390000|2021-06-01 09:23:10|2205.5|2199.5|2205.8|2199.8|2205.8|2199.8|2205.5|2199.5|2
1622539400000|2021-06-01 09:23:20|2205.5|2199.5|2205.3|2199.3|2205.5|2199.5|2205.3|2199.3|2
1622539520000|2021-06-01 09:25:20|2205.1|2199.1|2205|2199|2205.1|2199.1|2205|2199|2
1622539540000|2021-06-01 09:25:40|2204.9|2198.9|2204.9|2198.9|2204.9|2198.9|2204.9|2198.9|1
1622539560000|2021-06-01 09:26:00|2204|2198|2203.8|2197.8|2204|2198|2203.8|2197.8|2
1622539640000|2021-06-01 09:27:20|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|1
1622539700000|2021-06-01 09:28:20|2202.6|2196.6|2202.3|2196.3|2202.6|2196.6|2202.3|2196.3|2
1622539720000|2021-06-01 09:28:40|2201.9|2195.9|2201.5|2195.5|2201.9|2195.9|2201.5|2195.5|2
1622539740000|2021-06-01 09:29:00|2201.6|2195.6|2201.5|2195.5|2201.6|2195.6|2201.5|2195.5|2
1622539760000|2021-06-01 09:29:20|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|1
1622539790000|2021-06-01 09:29:50|2201.9|2195.9|2202.3|2196.3|2202.5|2196.5|2201.9|2195.9|3
1622539810000|2021-06-01 09:30:10|2202|2196|2202|2196|2202|2196|2202|2196|1
1622539960000|2021-06-01 09:32:40|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|1
1622540030000|2021-06-01 09:33:50|2202|2196|2202|2196|2202|2196|2202|2196|1
1622540040000|2021-06-01 09:34:00|2202.3|2196.3|2202.5|2196.5|2202.5|2196.5|2202.3|2196.3|2
1622540320000|2021-06-01 09:38:40|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|1
1622540360000|2021-06-01 09:39:20|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|1
1622540380000|2021-06-01 09:39:40|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|1
1622540400000|2021-06-01 09:40:00|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|1
1622540480000|2021-06-01 09:41:20|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|1
1622540500000|2021-06-01 09:41:40|2202.1|2196.1|2202|2196|2202.1|2196.1|2202|2196|2
1622540520000|2021-06-01 09:42:00|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|1
1622540540000|2021-06-01 09:42:20|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|1
1622540550000|2021-06-01 09:42:30|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|1
1622540590000|2021-06-01 09:43:10|2202|2196|2202|2196|2202|2196|2202|2196|1
1622540860000|2021-06-01 09:47:40|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|1
1622541060000|2021-06-01 09:51:00|2202|2196|2202|2196|2202|2196|2202|2196|1
1622541170000|2021-06-01 09:52:50|2201.8|2195.8|2198.5|2192.5|2201.8|2195.8|2198.5|2192.5|2
1622541180000|2021-06-01 09:53:00|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|1
1622541200000|2021-06-01 09:53:20|2199|2193|2199|2193|2199|2193|2199|2193|1
1622541210000|2021-06-01 09:53:30|2199.3|2193.3|2199.4|2193.4|2199.4|2193.4|2199.3|2193.3|2
1622541260000|2021-06-01 09:54:20|2199.3|2193.3|2198.8|2192.8|2199.3|2193.3|2198.6|2192.6|4
1622541300000|2021-06-01 09:55:00|2199|2193|2199.1|2193.1|2199.1|2193.1|2198.8|2192.8|3
1622541310000|2021-06-01 09:55:10|2199.4|2193.4|2199.3|2193.3|2199.4|2193.4|2199.3|2193.3|2
1622541420000|2021-06-01 09:57:00|2199|2193|2198.5|2192.5|2199|2193|2198.5|2192.5|2
1622541430000|2021-06-01 09:57:10|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|1
1622541440000|2021-06-01 09:57:20|2199|2193|2199|2193|2199|2193|2199|2193|1
1622541470000|2021-06-01 09:57:50|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|1
1622541490000|2021-06-01 09:58:10|2199|2193|2199|2193|2199|2193|2199|2193|1
1622541560000|2021-06-01 09:59:20|2198.6|2192.6|2198.4|2192.4|2198.6|2192.6|2198.4|2192.4|2
1622541580000|2021-06-01 09:59:40|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|1
1622541640000|2021-06-01 10:00:40|2198|2192|2198.3|2192.3|2198.3|2192.3|2198|2192|2
1622541650000|2021-06-01 10:00:50|2198|2192|2197.8|2191.8|2198|2192|2197.8|2191.8|2
1622541660000|2021-06-01 10:01:00|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|1
1622541670000|2021-06-01 10:01:10|2197.3|2191.3|2197.5|2191.5|2197.5|2191.5|2197|2191|4
1622541680000|2021-06-01 10:01:20|2197.3|2191.3|2197|2191|2197.3|2191.3|2197|2191|2
1622541690000|2021-06-01 10:01:30|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|1
1622541840000|2021-06-01 10:04:00|2197|2191|2196.8|2190.8|2197|2191|2196.8|2190.8|2
1622541870000|2021-06-01 10:04:30|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|1
1622541880000|2021-06-01 10:04:40|2196.3|2190.3|2195.3|2189.3|2196.3|2190.3|2194.8|2188.8|3
1622541940000|2021-06-01 10:05:40|2195.4|2189.4|2196.3|2190.3|2196.5|2190.5|2195.4|2189.4|4
1622541950000|2021-06-01 10:05:50|2196.1|2190.1|2196|2190|2196.1|2190.1|2196|2190|2
1622541980000|2021-06-01 10:06:20|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|1
1622542040000|2021-06-01 10:07:20|2196|2190|2196|2190|2196|2190|2196|2190|1
1622542050000|2021-06-01 10:07:30|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|1
1622542070000|2021-06-01 10:07:50|2196.5|2190.5|2197.8|2191.8|2197.8|2191.8|2196.5|2190.5|4
1622542080000|2021-06-01 10:08:00|2197.5|2191.5|2197.3|2191.3|2197.5|2191.5|2197.3|2191.3|2
1622542090000|2021-06-01 10:08:10|2197|2191|2197|2191|2197|2191|2197|2191|1
1622542130000|2021-06-01 10:08:50|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|1
1622542160000|2021-06-01 10:09:20|2196.6|2190.6|2196.5|2190.5|2196.6|2190.6|2196.5|2190.5|2
1622542170000|2021-06-01 10:09:30|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|1
1622542230000|2021-06-01 10:10:30|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|1
1622542310000|2021-06-01 10:11:50|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|1
1622542350000|2021-06-01 10:12:30|2196.5|2190.5|2196.8|2190.8|2196.8|2190.8|2196.5|2190.5|2
1622542390000|2021-06-01 10:13:10|2196.3|2190.3|2196.8|2190.8|2196.8|2190.8|2196.3|2190.3|2
1622542450000|2021-06-01 10:14:10|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|1
1622542470000|2021-06-01 10:14:30|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|1
1622542490000|2021-06-01 10:14:50|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|1
1622542520000|2021-06-01 10:15:20|2196.5|2190.5|2195.8|2189.8|2196.5|2190.5|2195.8|2189.8|2
1622542540000|2021-06-01 10:15:40|2195.4|2189.4|2195.3|2189.3|2195.4|2189.4|2195.3|2189.3|2
1622542570000|2021-06-01 10:16:10|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|2194.5|2188.5|3
1622542590000|2021-06-01 10:16:30|2193.8|2187.8|2193.8|2187.8|2193.9|2187.9|2193.8|2187.8|3
1622542610000|2021-06-01 10:16:50|2194.1|2188.1|2194.8|2188.8|2194.8|2188.8|2194.1|2188.1|2
1622542620000|2021-06-01 10:17:00|2194.5|2188.5|2194.3|2188.3|2194.5|2188.5|2193.9|2187.9|6
1622542650000|2021-06-01 10:17:30|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|1
1622542660000|2021-06-01 10:17:40|2194.8|2188.8|2195|2189|2195|2189|2194.8|2188.8|2
1622542700000|2021-06-01 10:18:20|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|1
1622542760000|2021-06-01 10:19:20|2194.5|2188.5|2194.3|2188.3|2194.5|2188.5|2194.3|2188.3|2
1622542770000|2021-06-01 10:19:30|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|1
1622542780000|2021-06-01 10:19:40|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|1
1622542800000|2021-06-01 10:20:00|2194.3|2188.3|2194.5|2188.5|2194.5|2188.5|2194.3|2188.3|2
1622542840000|2021-06-01 10:20:40|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|1
1622542850000|2021-06-01 10:20:50|2194.5|2188.5|2194.8|2188.8|2194.8|2188.8|2194.5|2188.5|4
1622542860000|2021-06-01 10:21:00|2195|2189|2195|2189|2195|2189|2195|2189|1
1622542880000|2021-06-01 10:21:20|2195.3|2189.3|2195|2189|2195.3|2189.3|2195|2189|2
1622542900000|2021-06-01 10:21:40|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|1
1622542920000|2021-06-01 10:22:00|2195.5|2189.5|2196|2190|2196|2190|2195.5|2189.5|3
1622542930000|2021-06-01 10:22:10|2196.5|2190.5|2195.6|2189.6|2196.5|2190.5|2195.6|2189.6|4
1622542940000|2021-06-01 10:22:20|2195.4|2189.4|2195.3|2189.3|2195.4|2189.4|2195.3|2189.3|2
1622542980000|2021-06-01 10:23:00|2195|2189|2195|2189|2195|2189|2195|2189|1
1622543010000|2021-06-01 10:23:30|2194.8|2188.8|2194|2188|2194.8|2188.8|2194|2188|2
1622543080000|2021-06-01 10:24:40|2193.8|2187.8|2194|2188|2194|2188|2193.8|2187.8|2
1622543140000|2021-06-01 10:25:40|2193.8|2187.8|2194|2188|2194|2188|2193.8|2187.8|2
1622543200000|2021-06-01 10:26:40|2194.1|2188.1|2194.3|2188.3|2194.8|2188.8|2194.1|2188.1|4
1622543230000|2021-06-01 10:27:10|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|1
1622543240000|2021-06-01 10:27:20|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|1
1622543250000|2021-06-01 10:27:30|2194|2188|2194.3|2188.3|2194.3|2188.3|2194|2188|2
1622543260000|2021-06-01 10:27:40|2194|2188|2194.3|2188.3|2194.3|2188.3|2194|2188|2
1622543270000|2021-06-01 10:27:50|2194.5|2188.5|2194.8|2188.8|2194.8|2188.8|2194.5|2188.5|2
1622543310000|2021-06-01 10:28:30|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|1
1622543360000|2021-06-01 10:29:20|2194|2188|2194|2188|2194|2188|2194|2188|1
1622543440000|2021-06-01 10:30:40|2193.8|2187.8|2194|2188|2194|2188|2193.8|2187.8|2
1622543470000|2021-06-01 10:31:10|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|1
1622543480000|2021-06-01 10:31:20|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|1
1622543490000|2021-06-01 10:31:30|2193.9|2187.9|2193.6|2187.6|2193.9|2187.9|2193.6|2187.6|2
1622543500000|2021-06-01 10:31:40|2193.1|2187.1|2193.3|2187.3|2193.3|2187.3|2193.1|2187.1|2
1622543520000|2021-06-01 10:32:00|2193.5|2187.5|2193.5|2187.5|2193.5|2187.5|2193.5|2187.5|1
1622543530000|2021-06-01 10:32:10|2193.3|2187.3|2193|2187|2193.9|2187.9|2193|2187|4
1622543540000|2021-06-01 10:32:20|2192.6|2186.6|2192.5|2186.5|2192.6|2186.6|2192.5|2186.5|2
1622543580000|2021-06-01 10:33:00|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|1
1622543650000|2021-06-01 10:34:10|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|1
1622543690000|2021-06-01 10:34:50|2192.3|2186.3|2191.3|2185.3|2192.3|2186.3|2191|2185|3
1622543720000|2021-06-01 10:35:20|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|1
1622543740000|2021-06-01 10:35:40|2190.5|2184.5|2190.3|2184.3|2190.5|2184.5|2190.3|2184.3|2
1622543840000|2021-06-01 10:37:20|2190|2184|2189.8|2183.8|2190|2184|2189.8|2183.8|2
1622543850000|2021-06-01 10:37:30|2189.5|2183.5|2189.3|2183.3|2189.5|2183.5|2189.3|2183.3|2
1622543860000|2021-06-01 10:37:40|2189.4|2183.4|2189.3|2183.3|2189.4|2183.4|2189.3|2183.3|2
1622543880000|2021-06-01 10:38:00|2189|2183|2188.8|2182.8|2189|2183|2188.8|2182.8|3
1622543910000|2021-06-01 10:38:30|2188.9|2182.9|2188.8|2182.8|2189.1|2183.1|2188.8|2182.8|4
1622543920000|2021-06-01 10:38:40|2189|2183|2189|2183|2189|2183|2189|2183|1
1622543930000|2021-06-01 10:38:50|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|1
1622543960000|2021-06-01 10:39:20|2189.5|2183.5|2190.9|2184.9|2190.9|2184.9|2189.5|2183.5|5
1622543970000|2021-06-01 10:39:30|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1622543990000|2021-06-01 10:39:50|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1622544050000|2021-06-01 10:40:50|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1622544100000|2021-06-01 10:41:40|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1622544140000|2021-06-01 10:42:20|2190.6|2184.6|2190.9|2184.9|2190.9|2184.9|2190.6|2184.6|2
1622544160000|2021-06-01 10:42:40|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1622544170000|2021-06-01 10:42:50|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|1
1622544180000|2021-06-01 10:43:00|2190.3|2184.3|2189.9|2183.9|2190.3|2184.3|2189.9|2183.9|2
1622544190000|2021-06-01 10:43:10|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|1
1622544240000|2021-06-01 10:44:00|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|1
1622544290000|2021-06-01 10:44:50|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|1
1622544320000|2021-06-01 10:45:20|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|1
1622544330000|2021-06-01 10:45:30|2189.3|2183.3|2188.6|2182.6|2189.3|2183.3|2188.6|2182.6|3
1622544390000|2021-06-01 10:46:30|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|1
1622544490000|2021-06-01 10:48:10|2188.5|2182.5|2186.5|2180.5|2188.5|2182.5|2186.5|2180.5|3
1622544520000|2021-06-01 10:48:40|2186.6|2180.6|2188.1|2182.1|2188.1|2182.1|2186.6|2180.6|2
1622544550000|2021-06-01 10:49:10|2188.6|2182.6|2188.5|2182.5|2188.6|2182.6|2188.5|2182.5|2
1622544570000|2021-06-01 10:49:30|2188.8|2182.8|2188.9|2182.9|2188.9|2182.9|2188.8|2182.8|2
1622544620000|2021-06-01 10:50:20|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|1
1622544630000|2021-06-01 10:50:30|2189.5|2183.5|2189|2183|2189.6|2183.6|2189|2183|4
1622544770000|2021-06-01 10:52:50|2187.8|2181.8|2186.8|2180.8|2187.8|2181.8|2186.8|2180.8|2
1622544790000|2021-06-01 10:53:10|2187|2181|2187.3|2181.3|2187.3|2181.3|2187|2181|2
1622544850000|2021-06-01 10:54:10|2187.5|2181.5|2187.6|2181.6|2187.6|2181.6|2187.5|2181.5|2
1622544870000|2021-06-01 10:54:30|2187.5|2181.5|2187|2181|2187.5|2181.5|2187|2181|2
1622544880000|2021-06-01 10:54:40|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|1
1622544910000|2021-06-01 10:55:10|2187|2181|2187|2181|2187|2181|2187|2181|1
1622544920000|2021-06-01 10:55:20|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|1
1622544990000|2021-06-01 10:56:30|2186.5|2180.5|2186.4|2180.4|2186.5|2180.5|2186.4|2180.4|2
1622545010000|2021-06-01 10:56:50|2186.1|2180.1|2186.3|2180.3|2186.3|2180.3|2186.1|2180.1|2
1622545040000|2021-06-01 10:57:20|2186.1|2180.1|2185.9|2179.9|2186.1|2180.1|2185.9|2179.9|3
1622545050000|2021-06-01 10:57:30|2185.8|2179.8|2185.9|2179.9|2185.9|2179.9|2185.8|2179.8|2
1622545230000|2021-06-01 11:00:30|2186|2180|2186|2180|2186|2180|2186|2180|1
1622545310000|2021-06-01 11:01:50|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|1
1622545320000|2021-06-01 11:02:00|2186.5|2180.5|2185.9|2179.9|2186.5|2180.5|2185.9|2179.9|4
1622545340000|2021-06-01 11:02:20|2185.6|2179.6|2185.8|2179.8|2185.8|2179.8|2185.6|2179.6|2
1622545380000|2021-06-01 11:03:00|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1622545400000|2021-06-01 11:03:20|2185.3|2179.3|2185.5|2179.5|2185.5|2179.5|2185.3|2179.3|2
1622545500000|2021-06-01 11:05:00|2185.8|2179.8|2186|2180|2186.8|2180.8|2185.8|2179.8|5
1622545520000|2021-06-01 11:05:20|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|1
1622545540000|2021-06-01 11:05:40|2185.9|2179.9|2185.5|2179.5|2185.9|2179.9|2185.5|2179.5|3
1622545570000|2021-06-01 11:06:10|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|1
1622545680000|2021-06-01 11:08:00|2185.6|2179.6|2185.3|2179.3|2185.6|2179.6|2185.3|2179.3|2
1622545750000|2021-06-01 11:09:10|2185|2179|2185.8|2179.8|2185.8|2179.8|2185|2179|3
1622545760000|2021-06-01 11:09:20|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1622545810000|2021-06-01 11:10:10|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|1
1622545820000|2021-06-01 11:10:20|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1622545840000|2021-06-01 11:10:40|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1622546010000|2021-06-01 11:13:30|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1622546020000|2021-06-01 11:13:40|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1622546030000|2021-06-01 11:13:50|2185|2179|2185.3|2179.3|2185.3|2179.3|2185|2179|2
1622546060000|2021-06-01 11:14:20|2185.4|2179.4|2185.6|2179.6|2185.6|2179.6|2185.4|2179.4|2
1622546090000|2021-06-01 11:14:50|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1622546110000|2021-06-01 11:15:10|2185.4|2179.4|2185.1|2179.1|2185.4|2179.4|2185.1|2179.1|3
1622546120000|2021-06-01 11:15:20|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1622546150000|2021-06-01 11:15:50|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1622546210000|2021-06-01 11:16:50|2185.1|2179.1|2185.6|2179.6|2185.6|2179.6|2185.1|2179.1|4
1622546220000|2021-06-01 11:17:00|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|1
1622546230000|2021-06-01 11:17:10|2185|2179|2185|2179|2185|2179|2185|2179|1
1622546270000|2021-06-01 11:17:50|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1622546280000|2021-06-01 11:18:00|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|1
1622546290000|2021-06-01 11:18:10|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1622546400000|2021-06-01 11:20:00|2185.1|2179.1|2184|2178|2185.1|2179.1|2184|2178|3
1622546410000|2021-06-01 11:20:10|2184.3|2178.3|2184.4|2178.4|2184.4|2178.4|2184.3|2178.3|2
1622546440000|2021-06-01 11:20:40|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1622546450000|2021-06-01 11:20:50|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|1
1622546490000|2021-06-01 11:21:30|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1622546510000|2021-06-01 11:21:50|2185.1|2179.1|2186.9|2180.9|2186.9|2180.9|2185.1|2179.1|4
1622546520000|2021-06-01 11:22:00|2187.3|2181.3|2187.5|2181.5|2187.5|2181.5|2187.3|2181.3|2
1622546550000|2021-06-01 11:22:30|2187.6|2181.6|2187.8|2181.8|2187.8|2181.8|2187.6|2181.6|2
1622546560000|2021-06-01 11:22:40|2187.5|2181.5|2186.9|2180.9|2187.5|2181.5|2186.9|2180.9|2
1622546570000|2021-06-01 11:22:50|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|1
1622546650000|2021-06-01 11:24:10|2187|2181|2187|2181|2187|2181|2186.8|2180.8|3
1622546660000|2021-06-01 11:24:20|2186.9|2180.9|2186.6|2180.6|2186.9|2180.9|2186.6|2180.6|2
1622546730000|2021-06-01 11:25:30|2186.8|2180.8|2187.5|2181.5|2187.5|2181.5|2186.8|2180.8|3
1622546740000|2021-06-01 11:25:40|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|1
1622546750000|2021-06-01 11:25:50|2187.9|2181.9|2189|2183|2189|2183|2187.9|2181.9|2
1622546760000|2021-06-01 11:26:00|2189.1|2183.1|2188.8|2182.8|2189.1|2183.1|2188.8|2182.8|2
1622546780000|2021-06-01 11:26:20|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|1
1622546790000|2021-06-01 11:26:30|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|1
1622546820000|2021-06-01 11:27:00|2188.1|2182.1|2188|2182|2188.1|2182.1|2188|2182|2
1622546890000|2021-06-01 11:28:10|2187.5|2181.5|2186.8|2180.8|2187.5|2181.5|2186.8|2180.8|2
1622546930000|2021-06-01 11:28:50|2186.9|2180.9|2187.4|2181.4|2187.4|2181.4|2186.9|2180.9|2
1622547030000|2021-06-01 11:30:30|2187.5|2181.5|2187.8|2181.8|2187.8|2181.8|2187.5|2181.5|2
1622547050000|2021-06-01 11:30:50|2187.4|2181.4|2187.3|2181.3|2187.4|2181.4|2187.3|2181.3|2
1622547080000|2021-06-01 11:31:20|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|1
1622547090000|2021-06-01 11:31:30|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|1
1622547100000|2021-06-01 11:31:40|2187.3|2181.3|2187|2181|2187.3|2181.3|2187|2181|2
1622547120000|2021-06-01 11:32:00|2186.8|2180.8|2186.6|2180.6|2186.8|2180.8|2186.6|2180.6|2
1622547130000|2021-06-01 11:32:10|2186.5|2180.5|2186.6|2180.6|2186.6|2180.6|2186.5|2180.5|2
1622547140000|2021-06-01 11:32:20|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1622547150000|2021-06-01 11:32:30|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1622547160000|2021-06-01 11:32:40|2187|2181|2187.3|2181.3|2187.3|2181.3|2187|2181|2
1622547170000|2021-06-01 11:32:50|2187|2181|2187|2181|2187|2181|2187|2181|1
1622547180000|2021-06-01 11:33:00|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|1
1622547200000|2021-06-01 11:33:20|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|1
1622547210000|2021-06-01 11:33:30|2187.3|2181.3|2186.8|2180.8|2187.3|2181.3|2186.8|2180.8|3
1622547260000|2021-06-01 11:34:20|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1622547310000|2021-06-01 11:35:10|2186.8|2180.8|2186.5|2180.5|2186.8|2180.8|2186.5|2180.5|2
1622547320000|2021-06-01 11:35:20|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|1
1622547350000|2021-06-01 11:35:50|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|1
1622547480000|2021-06-01 11:38:00|2186|2180|2186|2180|2186|2180|2186|2180|1
1622547520000|2021-06-01 11:38:40|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|1
1622547560000|2021-06-01 11:39:20|2186|2180|2186|2180|2186|2180|2186|2180|1
1622547600000|2021-06-01 11:40:00|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|1
1622547610000|2021-06-01 11:40:10|2186.5|2180.5|2186.6|2180.6|2186.6|2180.6|2186.5|2180.5|2
1622547620000|2021-06-01 11:40:20|2186.9|2180.9|2188|2182|2188|2182|2186.9|2180.9|2
1622547640000|2021-06-01 11:40:40|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|1
1622547650000|2021-06-01 11:40:50|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|1
1622547660000|2021-06-01 11:41:00|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|1
1622547670000|2021-06-01 11:41:10|2188.8|2182.8|2189|2183|2189|2183|2188.8|2182.8|2
1622547700000|2021-06-01 11:41:40|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|1
1622547720000|2021-06-01 11:42:00|2188.9|2182.9|2189.1|2183.1|2189.1|2183.1|2188.9|2182.9|2
1622547740000|2021-06-01 11:42:20|2189|2183|2188.9|2182.9|2189|2183|2188.9|2182.9|2
1622547760000|2021-06-01 11:42:40|2189|2183|2188.8|2182.8|2189.1|2183.1|2188.8|2182.8|3
1622547770000|2021-06-01 11:42:50|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|1
1622547790000|2021-06-01 11:43:10|2189.8|2183.8|2190|2184|2190|2184|2189.8|2183.8|2
1622547810000|2021-06-01 11:43:30|2190.3|2184.3|2189.8|2183.8|2190.3|2184.3|2189.8|2183.8|2
1622547830000|2021-06-01 11:43:50|2190|2184|2189.8|2183.8|2190.1|2184.1|2189.8|2183.8|4
1622547870000|2021-06-01 11:44:30|2190.3|2184.3|2189.8|2183.8|2190.3|2184.3|2189.8|2183.8|2
1622547890000|2021-06-01 11:44:50|2189.6|2183.6|2189.3|2183.3|2189.6|2183.6|2189.3|2183.3|2
1622547900000|2021-06-01 11:45:00|2189|2183|2188.5|2182.5|2189|2183|2188.5|2182.5|3
1622547910000|2021-06-01 11:45:10|2188.4|2182.4|2187.3|2181.3|2188.4|2182.4|2187.3|2181.3|2
1622547930000|2021-06-01 11:45:30|2187|2181|2186.3|2180.3|2187|2181|2186|2180|7
1622547940000|2021-06-01 11:45:40|2186.8|2180.8|2187.3|2181.3|2187.4|2181.4|2186.8|2180.8|5
1622547950000|2021-06-01 11:45:50|2187|2181|2187|2181|2187|2181|2187|2181|1
1622547960000|2021-06-01 11:46:00|2186.5|2180.5|2186.1|2180.1|2186.5|2180.5|2185.9|2179.9|6
1622547970000|2021-06-01 11:46:10|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|1
1622547980000|2021-06-01 11:46:20|2186.1|2180.1|2185.1|2179.1|2186.1|2180.1|2185.1|2179.1|5
1622547990000|2021-06-01 11:46:30|2184.8|2178.8|2184.5|2178.5|2184.8|2178.8|2184.5|2178.5|2
1622548000000|2021-06-01 11:46:40|2184.3|2178.3|2184|2178|2184.3|2178.3|2184|2178|2
1622548010000|2021-06-01 11:46:50|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1622548020000|2021-06-01 11:47:00|2183.3|2177.3|2184|2178|2184.1|2178.1|2183.3|2177.3|3
1622548030000|2021-06-01 11:47:10|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|1
1622548040000|2021-06-01 11:47:20|2184|2178|2183.8|2177.8|2184|2178|2183.6|2177.6|4
1622548050000|2021-06-01 11:47:30|2184|2178|2185.9|2179.9|2185.9|2179.9|2184|2178|4
1622548060000|2021-06-01 11:47:40|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.3|2179.3|3
1622548080000|2021-06-01 11:48:00|2185.9|2179.9|2186|2180|2186|2180|2185.9|2179.9|2
1622548090000|2021-06-01 11:48:10|2185.9|2179.9|2186.9|2180.9|2186.9|2180.9|2185.9|2179.9|4
1622548110000|2021-06-01 11:48:30|2186.8|2180.8|2186.8|2180.8|2187|2181|2186.8|2180.8|3
1622548120000|2021-06-01 11:48:40|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1622548150000|2021-06-01 11:49:10|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1622548170000|2021-06-01 11:49:30|2186.6|2180.6|2187.3|2181.3|2187.3|2181.3|2186.6|2180.6|2
1622548180000|2021-06-01 11:49:40|2187|2181|2186.5|2180.5|2187|2181|2186.5|2180.5|3
1622548190000|2021-06-01 11:49:50|2186.8|2180.8|2186.5|2180.5|2186.8|2180.8|2186.5|2180.5|2
1622548210000|2021-06-01 11:50:10|2186.3|2180.3|2187|2181|2187|2181|2186|2180|4
1622548220000|2021-06-01 11:50:20|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|1
1622548230000|2021-06-01 11:50:30|2186.8|2180.8|2186.5|2180.5|2186.8|2180.8|2186.5|2180.5|2
1622548280000|2021-06-01 11:51:20|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1622548290000|2021-06-01 11:51:30|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1622548320000|2021-06-01 11:52:00|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1622548330000|2021-06-01 11:52:10|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1622548350000|2021-06-01 11:52:30|2186.6|2180.6|2186.4|2180.4|2186.6|2180.6|2186.4|2180.4|3
1622548400000|2021-06-01 11:53:20|2186.5|2180.5|2187.4|2181.4|2187.4|2181.4|2186.5|2180.5|5
1622548410000|2021-06-01 11:53:30|2187.3|2181.3|2187.4|2181.4|2187.4|2181.4|2187|2181|4
1622548430000|2021-06-01 11:53:50|2187.3|2181.3|2187|2181|2187.3|2181.3|2187|2181|2
1622548450000|2021-06-01 11:54:10|2187.1|2181.1|2187.1|2181.1|2187.4|2181.4|2187.1|2181.1|4
1622548460000|2021-06-01 11:54:20|2187|2181|2186.9|2180.9|2187|2181|2186.9|2180.9|2
1622548490000|2021-06-01 11:54:50|2187|2181|2187.4|2181.4|2187.4|2181.4|2187|2181|2
1622548500000|2021-06-01 11:55:00|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|1
1622548510000|2021-06-01 11:55:10|2187|2181|2187|2181|2187.4|2181.4|2187|2181|4
1622548520000|2021-06-01 11:55:20|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|1
1622548530000|2021-06-01 11:55:30|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|1
1622548560000|2021-06-01 11:56:00|2187.3|2181.3|2186.3|2180.3|2187.3|2181.3|2186.3|2180.3|4
1622548580000|2021-06-01 11:56:20|2186.4|2180.4|2186.6|2180.6|2186.6|2180.6|2186.4|2180.4|2
1622548590000|2021-06-01 11:56:30|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|1
1622548660000|2021-06-01 11:57:40|2186.9|2180.9|2187|2181|2187|2181|2186.9|2180.9|2
1622548780000|2021-06-01 11:59:40|2187.1|2181.1|2186.9|2180.9|2187.1|2181.1|2186.9|2180.9|3
1622548790000|2021-06-01 11:59:50|2187|2181|2187|2181|2187|2181|2187|2181|1
1622548800000|2021-06-01 12:00:00|2186.3|2180.3|2185.6|2179.6|2186.3|2180.3|2185.6|2179.6|4
1622548810000|2021-06-01 12:00:10|2185.8|2179.8|2185.6|2179.6|2185.8|2179.8|2185.6|2179.6|2
1622548860000|2021-06-01 12:01:00|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1622548880000|2021-06-01 12:01:20|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1622548900000|2021-06-01 12:01:40|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1622548910000|2021-06-01 12:01:50|2185.5|2179.5|2185.6|2179.6|2185.6|2179.6|2185.5|2179.5|2
1622548950000|2021-06-01 12:02:30|2185.8|2179.8|2186.8|2180.8|2186.8|2180.8|2185.8|2179.8|3
1622548960000|2021-06-01 12:02:40|2186.5|2180.5|2186.3|2180.3|2186.5|2180.5|2185.8|2179.8|6
1622548990000|2021-06-01 12:03:10|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1622549020000|2021-06-01 12:03:40|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|1
1622549060000|2021-06-01 12:04:20|2187|2181|2187.8|2181.8|2188|2182|2187|2181|4
1622549070000|2021-06-01 12:04:30|2187.5|2181.5|2186.8|2180.8|2187.5|2181.5|2186.8|2180.8|3
1622549090000|2021-06-01 12:04:50|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|1
1622549100000|2021-06-01 12:05:00|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|1
1622549120000|2021-06-01 12:05:20|2186.8|2180.8|2186.5|2180.5|2186.8|2180.8|2186.5|2180.5|3
1622549150000|2021-06-01 12:05:50|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|1
1622549180000|2021-06-01 12:06:20|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1622549200000|2021-06-01 12:06:40|2186.3|2180.3|2186.1|2180.1|2186.3|2180.3|2186.1|2180.1|2
1622549250000|2021-06-01 12:07:30|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|1
1622549290000|2021-06-01 12:08:10|2186.4|2180.4|2186.1|2180.1|2186.6|2180.6|2186.1|2180.1|3
1622549310000|2021-06-01 12:08:30|2186.3|2180.3|2186.6|2180.6|2186.6|2180.6|2186.3|2180.3|2
1622549330000|2021-06-01 12:08:50|2186.5|2180.5|2186.8|2180.8|2186.8|2180.8|2186.3|2180.3|3
1622549350000|2021-06-01 12:09:10|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|1
1622549370000|2021-06-01 12:09:30|2187.3|2181.3|2187.8|2181.8|2187.8|2181.8|2187.3|2181.3|2
1622549390000|2021-06-01 12:09:50|2187.3|2181.3|2186.5|2180.5|2187.3|2181.3|2186.5|2180.5|2
1622549400000|2021-06-01 12:10:00|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|1
1622549440000|2021-06-01 12:10:40|2186|2180|2186|2180|2186|2180|2186|2180|1
1622549520000|2021-06-01 12:12:00|2186.3|2180.3|2186.6|2180.6|2186.6|2180.6|2186.3|2180.3|2
1622549530000|2021-06-01 12:12:10|2186.8|2180.8|2187|2181|2187|2181|2186.8|2180.8|2
1622549560000|2021-06-01 12:12:40|2187.3|2181.3|2187.8|2181.8|2188|2182|2187.3|2181.3|3
1622549570000|2021-06-01 12:12:50|2188|2182|2188.1|2182.1|2188.1|2182.1|2188|2182|2
1622549610000|2021-06-01 12:13:30|2188.4|2182.4|2188.5|2182.5|2188.5|2182.5|2188.4|2182.4|2
1622549620000|2021-06-01 12:13:40|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|1
1622549630000|2021-06-01 12:13:50|2188.5|2182.5|2188.5|2182.5|2188.6|2182.6|2188.5|2182.5|3
1622549640000|2021-06-01 12:14:00|2188.8|2182.8|2188.5|2182.5|2188.8|2182.8|2188.5|2182.5|2
1622549670000|2021-06-01 12:14:30|2188.8|2182.8|2189.6|2183.6|2190|2184|2188.8|2182.8|3
1622549700000|2021-06-01 12:15:00|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|1
1622549710000|2021-06-01 12:15:10|2189.3|2183.3|2188.5|2182.5|2189.3|2183.3|2188.5|2182.5|3
1622549720000|2021-06-01 12:15:20|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|1
1622549730000|2021-06-01 12:15:30|2188.9|2182.9|2189|2183|2189|2183|2188.9|2182.9|2
1622549750000|2021-06-01 12:15:50|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|1
1622549760000|2021-06-01 12:16:00|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|1
1622549820000|2021-06-01 12:17:00|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|1
1622549850000|2021-06-01 12:17:30|2187.3|2181.3|2186.8|2180.8|2187.3|2181.3|2186.8|2180.8|2
1622549860000|2021-06-01 12:17:40|2187|2181|2187|2181|2187|2181|2187|2181|1
1622549890000|2021-06-01 12:18:10|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|1
1622549900000|2021-06-01 12:18:20|2187|2181|2187|2181|2187|2181|2187|2181|1
1622549920000|2021-06-01 12:18:40|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|1
1622549970000|2021-06-01 12:19:30|2187|2181|2187|2181|2187|2181|2187|2181|1
1622550020000|2021-06-01 12:20:20|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|1
1622550050000|2021-06-01 12:20:50|2187|2181|2188.8|2182.8|2189|2183|2187|2181|6
1622550060000|2021-06-01 12:21:00|2188.5|2182.5|2188.3|2182.3|2188.5|2182.5|2188.3|2182.3|2
1622550160000|2021-06-01 12:22:40|2188.5|2182.5|2187.9|2181.9|2188.5|2182.5|2187.8|2181.8|3
1622550380000|2021-06-01 12:26:20|2188|2182|2190|2184|2190|2184|2188|2182|2
1622550420000|2021-06-01 12:27:00|2190.1|2184.1|2191.1|2185.1|2191.1|2185.1|2190.1|2184.1|2
1622550430000|2021-06-01 12:27:10|2191.3|2185.3|2190.6|2184.6|2191.3|2185.3|2190.6|2184.6|2
1622550440000|2021-06-01 12:27:20|2190.8|2184.8|2190.3|2184.3|2190.8|2184.8|2190|2184|3
1622550450000|2021-06-01 12:27:30|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|1
1622550470000|2021-06-01 12:27:50|2190.6|2184.6|2191.8|2185.8|2192|2186|2190.6|2184.6|5
1622550500000|2021-06-01 12:28:20|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|1
1622550510000|2021-06-01 12:28:30|2192|2186|2192.4|2186.4|2192.4|2186.4|2192|2186|2
1622550520000|2021-06-01 12:28:40|2192.5|2186.5|2192.4|2186.4|2192.5|2186.5|2192.4|2186.4|2
1622550530000|2021-06-01 12:28:50|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1622550540000|2021-06-01 12:29:00|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|1
1622550550000|2021-06-01 12:29:10|2192.1|2186.1|2191.3|2185.3|2192.1|2186.1|2191.3|2185.3|2
1622550570000|2021-06-01 12:29:30|2191.6|2185.6|2191.5|2185.5|2191.6|2185.6|2191.5|2185.5|2
1622550600000|2021-06-01 12:30:00|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|1
1622550620000|2021-06-01 12:30:20|2191.4|2185.4|2191.8|2185.8|2191.8|2185.8|2191.4|2185.4|2
1622550640000|2021-06-01 12:30:40|2190.9|2184.9|2190.6|2184.6|2190.9|2184.9|2190.6|2184.6|2
1622550650000|2021-06-01 12:30:50|2191|2185|2190.9|2184.9|2191|2185|2190.5|2184.5|7
1622550660000|2021-06-01 12:31:00|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1622550680000|2021-06-01 12:31:20|2190.8|2184.8|2191.3|2185.3|2191.5|2185.5|2190.8|2184.8|3
1622550690000|2021-06-01 12:31:30|2191|2185|2191|2185|2191|2185|2191|2185|1
1622550760000|2021-06-01 12:32:40|2190.9|2184.9|2190.6|2184.6|2190.9|2184.9|2190.6|2184.6|2
1622550790000|2021-06-01 12:33:10|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1622550810000|2021-06-01 12:33:30|2190.5|2184.5|2190.8|2184.8|2190.8|2184.8|2190.5|2184.5|2
1622550830000|2021-06-01 12:33:50|2191|2185|2190.9|2184.9|2191|2185|2190.9|2184.9|2
1622550870000|2021-06-01 12:34:30|2190.8|2184.8|2191|2185|2191|2185|2190.8|2184.8|2
1622550880000|2021-06-01 12:34:40|2190.9|2184.9|2190.8|2184.8|2190.9|2184.9|2190.8|2184.8|2
1622550900000|2021-06-01 12:35:00|2191|2185|2191|2185|2191|2185|2191|2185|1
1622550980000|2021-06-01 12:36:20|2190.9|2184.9|2191.1|2185.1|2191.1|2185.1|2190.9|2184.9|2
1622551020000|2021-06-01 12:37:00|2191.3|2185.3|2192.3|2186.3|2192.3|2186.3|2191.3|2185.3|3
1622551030000|2021-06-01 12:37:10|2191.3|2185.3|2190.5|2184.5|2191.8|2185.8|2190.4|2184.4|5
1622551040000|2021-06-01 12:37:20|2190.6|2184.6|2190.4|2184.4|2190.6|2184.6|2190.4|2184.4|2
1622551060000|2021-06-01 12:37:40|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|1
1622551080000|2021-06-01 12:38:00|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|1
1622551160000|2021-06-01 12:39:20|2190.4|2184.4|2190.3|2184.3|2190.4|2184.4|2190.3|2184.3|2
1622551170000|2021-06-01 12:39:30|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|1
1622551180000|2021-06-01 12:39:40|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|1
1622551210000|2021-06-01 12:40:10|2190|2184|2189|2183|2190|2184|2189|2183|2
1622551310000|2021-06-01 12:41:50|2189.3|2183.3|2189|2183|2189.3|2183.3|2189|2183|2
1622551320000|2021-06-01 12:42:00|2189.4|2183.4|2189|2183|2189.4|2183.4|2189|2183|2
1622551330000|2021-06-01 12:42:10|2188.8|2182.8|2188.6|2182.6|2188.8|2182.8|2188.6|2182.6|2
1622551340000|2021-06-01 12:42:20|2188.8|2182.8|2188.5|2182.5|2188.8|2182.8|2188.5|2182.5|2
1622551410000|2021-06-01 12:43:30|2188.4|2182.4|2187.5|2181.5|2188.4|2182.4|2187.5|2181.5|4
1622551420000|2021-06-01 12:43:40|2187.3|2181.3|2188.5|2182.5|2188.5|2182.5|2187.3|2181.3|2
1622551440000|2021-06-01 12:44:00|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|1
1622551450000|2021-06-01 12:44:10|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|1
1622551500000|2021-06-01 12:45:00|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|1
1622551600000|2021-06-01 12:46:40|2188.6|2182.6|2188.5|2182.5|2188.6|2182.6|2188.5|2182.5|2
1622551630000|2021-06-01 12:47:10|2188.6|2182.6|2188.9|2182.9|2188.9|2182.9|2188.6|2182.6|3
1622551690000|2021-06-01 12:48:10|2189|2183|2189|2183|2189|2183|2189|2183|1
1622551700000|2021-06-01 12:48:20|2188.8|2182.8|2187.5|2181.5|2188.8|2182.8|2187.5|2181.5|2
1622551710000|2021-06-01 12:48:30|2188|2182|2188|2182|2188|2182|2188|2182|1
1622551730000|2021-06-01 12:48:50|2188.6|2182.6|2189.3|2183.3|2189.3|2183.3|2188.6|2182.6|4
1622551740000|2021-06-01 12:49:00|2189|2183|2188.5|2182.5|2189|2183|2188.5|2182.5|2
1622551760000|2021-06-01 12:49:20|2188.8|2182.8|2188.5|2182.5|2188.8|2182.8|2188.5|2182.5|2
1622551770000|2021-06-01 12:49:30|2188.8|2182.8|2188.6|2182.6|2188.8|2182.8|2188.6|2182.6|2
1622551780000|2021-06-01 12:49:40|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|1
1622551790000|2021-06-01 12:49:50|2188.4|2182.4|2188.3|2182.3|2188.4|2182.4|2188.3|2182.3|2
1622551830000|2021-06-01 12:50:30|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|1
1622551860000|2021-06-01 12:51:00|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|1
1622551880000|2021-06-01 12:51:20|2188.3|2182.3|2186.5|2180.5|2188.3|2182.3|2186.5|2180.5|4
1622551890000|2021-06-01 12:51:30|2186.8|2180.8|2186.4|2180.4|2186.8|2180.8|2186.4|2180.4|2
1622551900000|2021-06-01 12:51:40|2186.5|2180.5|2187.5|2181.5|2187.6|2181.6|2186.5|2180.5|4
1622551930000|2021-06-01 12:52:10|2187.6|2181.6|2187.5|2181.5|2187.6|2181.6|2187.5|2181.5|2
1622551940000|2021-06-01 12:52:20|2187.8|2181.8|2188|2182|2188|2182|2187.8|2181.8|2
1622552000000|2021-06-01 12:53:20|2188.3|2182.3|2188.9|2182.9|2188.9|2182.9|2188.3|2182.3|6
1622552010000|2021-06-01 12:53:30|2188.8|2182.8|2189.4|2183.4|2189.4|2183.4|2188.8|2182.8|6
1622552020000|2021-06-01 12:53:40|2189.5|2183.5|2190.8|2184.8|2191.1|2185.1|2189.5|2183.5|5
1622552030000|2021-06-01 12:53:50|2191.3|2185.3|2191.6|2185.6|2192|2186|2191.3|2185.3|6
1622552050000|2021-06-01 12:54:10|2191.5|2185.5|2191|2185|2191.5|2185.5|2191|2185|2
1622552060000|2021-06-01 12:54:20|2190.9|2184.9|2190.8|2184.8|2190.9|2184.9|2190.8|2184.8|2
1622552080000|2021-06-01 12:54:40|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|1
1622552090000|2021-06-01 12:54:50|2190.6|2184.6|2190.5|2184.5|2190.6|2184.6|2190.5|2184.5|2
1622552110000|2021-06-01 12:55:10|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|1
1622552120000|2021-06-01 12:55:20|2190|2184|2189.5|2183.5|2190|2184|2189.5|2183.5|3
1622552130000|2021-06-01 12:55:30|2189.8|2183.8|2190.3|2184.3|2190.3|2184.3|2189.8|2183.8|2
1622552170000|2021-06-01 12:56:10|2190.4|2184.4|2189.5|2183.5|2190.4|2184.4|2189.5|2183.5|3
1622552190000|2021-06-01 12:56:30|2189.6|2183.6|2190|2184|2190|2184|2189.6|2183.6|2
1622552200000|2021-06-01 12:56:40|2189.8|2183.8|2189.5|2183.5|2189.8|2183.8|2189.5|2183.5|2
1622552210000|2021-06-01 12:56:50|2189.3|2183.3|2188.6|2182.6|2189.3|2183.3|2188.6|2182.6|4
1622552220000|2021-06-01 12:57:00|2188.9|2182.9|2188.8|2182.8|2188.9|2182.9|2188.8|2182.8|2
1622552230000|2021-06-01 12:57:10|2189|2183|2189.1|2183.1|2189.1|2183.1|2189|2183|2
1622552250000|2021-06-01 12:57:30|2189.3|2183.3|2190.4|2184.4|2190.4|2184.4|2189.3|2183.3|2
1622552300000|2021-06-01 12:58:20|2190.5|2184.5|2191.3|2185.3|2191.5|2185.5|2190.5|2184.5|5
1622552310000|2021-06-01 12:58:30|2191.8|2185.8|2191|2185|2192|2186|2191|2185|3
1622552320000|2021-06-01 12:58:40|2190.9|2184.9|2190.5|2184.5|2190.9|2184.9|2190.5|2184.5|2
1622552340000|2021-06-01 12:59:00|2190.4|2184.4|2188.3|2182.3|2190.4|2184.4|2188.3|2182.3|4
1622552390000|2021-06-01 12:59:50|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|1
1622552400000|2021-06-01 13:00:00|2188.3|2182.3|2187.9|2181.9|2188.3|2182.3|2187.6|2181.6|8
1622552410000|2021-06-01 13:00:10|2188|2182|2189.8|2183.8|2189.8|2183.8|2188|2182|6
1622552420000|2021-06-01 13:00:20|2190.1|2184.1|2190.3|2184.3|2190.5|2184.5|2189.8|2183.8|5
1622552440000|2021-06-01 13:00:40|2191.5|2185.5|2191.3|2185.3|2191.5|2185.5|2191.3|2185.3|2
1622552450000|2021-06-01 13:00:50|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.4|2185.4|3
1622552460000|2021-06-01 13:01:00|2191.8|2185.8|2192.1|2186.1|2192.1|2186.1|2191.8|2185.8|2
1622552470000|2021-06-01 13:01:10|2192|2186|2191.3|2185.3|2192|2186|2191.3|2185.3|4
1622552490000|2021-06-01 13:01:30|2191|2185|2190.5|2184.5|2191|2185|2190.5|2184.5|3
1622552500000|2021-06-01 13:01:40|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1622552510000|2021-06-01 13:01:50|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1622552520000|2021-06-01 13:02:00|2191|2185|2191.8|2185.8|2191.8|2185.8|2191|2185|2
1622552530000|2021-06-01 13:02:10|2191.5|2185.5|2191.5|2185.5|2191.8|2185.8|2191.5|2185.5|3
1622552540000|2021-06-01 13:02:20|2191.8|2185.8|2191|2185|2191.8|2185.8|2191|2185|4
1622552560000|2021-06-01 13:02:40|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1622552580000|2021-06-01 13:03:00|2190.5|2184.5|2187.9|2181.9|2190.5|2184.5|2187.9|2181.9|4
1622552590000|2021-06-01 13:03:10|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|1
1622552610000|2021-06-01 13:03:30|2188.1|2182.1|2187.5|2181.5|2188.1|2182.1|2187.5|2181.5|3
1622552650000|2021-06-01 13:04:10|2187.8|2181.8|2188.1|2182.1|2188.1|2182.1|2187.8|2181.8|5
1622552660000|2021-06-01 13:04:20|2188.3|2182.3|2188.5|2182.5|2189|2183|2188.3|2182.3|6
1622552670000|2021-06-01 13:04:30|2188.6|2182.6|2188.5|2182.5|2188.8|2182.8|2188.5|2182.5|3
1622552680000|2021-06-01 13:04:40|2188.4|2182.4|2188|2182|2188.4|2182.4|2188|2182|2
1622552690000|2021-06-01 13:04:50|2187.8|2181.8|2187.5|2181.5|2187.8|2181.8|2187.5|2181.5|4
1622552700000|2021-06-01 13:05:00|2187.6|2181.6|2187.8|2181.8|2187.8|2181.8|2187.6|2181.6|2
1622552710000|2021-06-01 13:05:10|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|1
1622552720000|2021-06-01 13:05:20|2187.6|2181.6|2187.9|2181.9|2187.9|2181.9|2187.5|2181.5|6
1622552750000|2021-06-01 13:05:50|2188|2182|2188|2182|2188|2182|2188|2182|1
1622552770000|2021-06-01 13:06:10|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|1
1622552790000|2021-06-01 13:06:30|2189|2183|2188.3|2182.3|2189|2183|2188.3|2182.3|4
1622552810000|2021-06-01 13:06:50|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|1
1622552820000|2021-06-01 13:07:00|2188.5|2182.5|2188.3|2182.3|2188.5|2182.5|2188.3|2182.3|2
1622552830000|2021-06-01 13:07:10|2188.1|2182.1|2187.5|2181.5|2188.1|2182.1|2187.5|2181.5|4
1622552840000|2021-06-01 13:07:20|2187.6|2181.6|2187.8|2181.8|2187.8|2181.8|2187.6|2181.6|2
1622552860000|2021-06-01 13:07:40|2188|2182|2189|2183|2189|2183|2188|2182|4
1622552870000|2021-06-01 13:07:50|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|1
1622552880000|2021-06-01 13:08:00|2188.5|2182.5|2188|2182|2188.5|2182.5|2188|2182|5
1622552890000|2021-06-01 13:08:10|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|1
1622552950000|2021-06-01 13:09:10|2188|2182|2187.5|2181.5|2188|2182|2187.4|2181.4|3
1622552960000|2021-06-01 13:09:20|2187.4|2181.4|2186.3|2180.3|2187.4|2181.4|2186.3|2180.3|5
1622552980000|2021-06-01 13:09:40|2186.1|2180.1|2185.9|2179.9|2186.1|2180.1|2185.9|2179.9|3
1622553000000|2021-06-01 13:10:00|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|1
1622553010000|2021-06-01 13:10:10|2185.6|2179.6|2184.3|2178.3|2185.6|2179.6|2184.3|2178.3|5
1622553020000|2021-06-01 13:10:20|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|1
1622553030000|2021-06-01 13:10:30|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1622553100000|2021-06-01 13:11:40|2185|2179|2185.3|2179.3|2185.3|2179.3|2185|2179|2
1622553140000|2021-06-01 13:12:20|2185.5|2179.5|2184.8|2178.8|2185.5|2179.5|2184.8|2178.8|3
1622553150000|2021-06-01 13:12:30|2185|2179|2185|2179|2185|2179|2185|2179|1
1622553160000|2021-06-01 13:12:40|2185.3|2179.3|2185.8|2179.8|2185.8|2179.8|2185.3|2179.3|2
1622553180000|2021-06-01 13:13:00|2185.5|2179.5|2185.4|2179.4|2185.5|2179.5|2185.4|2179.4|2
1622553200000|2021-06-01 13:13:20|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1622553230000|2021-06-01 13:13:50|2185.8|2179.8|2185.5|2179.5|2185.8|2179.8|2185.5|2179.5|4
1622553240000|2021-06-01 13:14:00|2185.8|2179.8|2185.5|2179.5|2185.8|2179.8|2185.5|2179.5|2
1622553270000|2021-06-01 13:14:30|2185.8|2179.8|2185.8|2179.8|2185.9|2179.9|2185.5|2179.5|4
1622553280000|2021-06-01 13:14:40|2186.1|2180.1|2185.8|2179.8|2186.3|2180.3|2185.8|2179.8|3
1622553290000|2021-06-01 13:14:50|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1622553300000|2021-06-01 13:15:00|2185.3|2179.3|2185.8|2179.8|2185.8|2179.8|2185.3|2179.3|2
1622553340000|2021-06-01 13:15:40|2186|2180|2186|2180|2186|2180|2186|2180|1
1622553360000|2021-06-01 13:16:00|2186.3|2180.3|2186.8|2180.8|2186.8|2180.8|2186.3|2180.3|3
1622553370000|2021-06-01 13:16:10|2187|2181|2186.9|2180.9|2187.8|2181.8|2186.9|2180.9|5
1622553380000|2021-06-01 13:16:20|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|1
1622553400000|2021-06-01 13:16:40|2187|2181|2187.3|2181.3|2187.3|2181.3|2187|2181|2
1622553410000|2021-06-01 13:16:50|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|1
1622553420000|2021-06-01 13:17:00|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|2186.8|2180.8|5
1622553430000|2021-06-01 13:17:10|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|1
1622553450000|2021-06-01 13:17:30|2187.3|2181.3|2187.5|2181.5|2187.5|2181.5|2187.3|2181.3|2
1622553460000|2021-06-01 13:17:40|2187.3|2181.3|2187.5|2181.5|2187.5|2181.5|2187.3|2181.3|2
1622553470000|2021-06-01 13:17:50|2187.6|2181.6|2187.8|2181.8|2188.3|2182.3|2187.6|2181.6|6
1622553480000|2021-06-01 13:18:00|2188|2182|2188|2182|2188|2182|2188|2182|1
1622553570000|2021-06-01 13:19:30|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|1
1622553590000|2021-06-01 13:19:50|2188|2182|2188|2182|2188|2182|2188|2182|1
1622553610000|2021-06-01 13:20:10|2188.1|2182.1|2188.4|2182.4|2188.4|2182.4|2188.1|2182.1|2
1622553630000|2021-06-01 13:20:30|2188.3|2182.3|2188|2182|2188.3|2182.3|2188|2182|2
1622553710000|2021-06-01 13:21:50|2188.3|2182.3|2188|2182|2188.3|2182.3|2188|2182|4
1622553720000|2021-06-01 13:22:00|2188.1|2182.1|2189|2183|2189|2183|2188.1|2182.1|2
1622553730000|2021-06-01 13:22:10|2188.8|2182.8|2188.5|2182.5|2188.8|2182.8|2188.5|2182.5|4
1622553740000|2021-06-01 13:22:20|2188.8|2182.8|2189|2183|2189|2183|2188.8|2182.8|2
1622553760000|2021-06-01 13:22:40|2189.1|2183.1|2190.8|2184.8|2190.8|2184.8|2189.1|2183.1|5
1622553770000|2021-06-01 13:22:50|2190.5|2184.5|2192|2186|2192|2186|2190.3|2184.3|5
1622553780000|2021-06-01 13:23:00|2191.8|2185.8|2191.6|2185.6|2191.8|2185.8|2191.6|2185.6|2
1622553800000|2021-06-01 13:23:20|2191.5|2185.5|2190.5|2184.5|2191.5|2185.5|2190.5|2184.5|5
1622553810000|2021-06-01 13:23:30|2189.8|2183.8|2189|2183|2190|2184|2189|2183|9
1622553820000|2021-06-01 13:23:40|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|1
1622553850000|2021-06-01 13:24:10|2190.4|2184.4|2189.8|2183.8|2190.4|2184.4|2189.8|2183.8|3
1622553930000|2021-06-01 13:25:30|2190|2184|2190|2184|2190|2184|2190|2184|1
1622553940000|2021-06-01 13:25:40|2190.3|2184.3|2190.3|2184.3|2190.8|2184.8|2190.3|2184.3|4
1622553970000|2021-06-01 13:26:10|2190|2184|2189.8|2183.8|2190.3|2184.3|2189.8|2183.8|4
1622553990000|2021-06-01 13:26:30|2190|2184|2190.5|2184.5|2190.5|2184.5|2190|2184|2
1622554000000|2021-06-01 13:26:40|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1622554030000|2021-06-01 13:27:10|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|1
1622554050000|2021-06-01 13:27:30|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1622554070000|2021-06-01 13:27:50|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|1
1622554090000|2021-06-01 13:28:10|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1622554120000|2021-06-01 13:28:40|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|1
1622554160000|2021-06-01 13:29:20|2190|2184|2189.8|2183.8|2190|2184|2189.8|2183.8|2
1622554190000|2021-06-01 13:29:50|2190|2184|2190|2184|2190|2184|2190|2184|1
1622554200000|2021-06-01 13:30:00|2190.3|2184.3|2190.8|2184.8|2190.8|2184.8|2190.3|2184.3|2
1622554220000|2021-06-01 13:30:20|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|1
1622554310000|2021-06-01 13:31:50|2190.3|2184.3|2189.8|2183.8|2190.3|2184.3|2189.8|2183.8|2
1622554330000|2021-06-01 13:32:10|2190.3|2184.3|2189.6|2183.6|2190.3|2184.3|2189.3|2183.3|6
1622554350000|2021-06-01 13:32:30|2189.8|2183.8|2190.4|2184.4|2190.5|2184.5|2189.8|2183.8|5
1622554370000|2021-06-01 13:32:50|2190.5|2184.5|2190.9|2184.9|2191|2185|2190.5|2184.5|5
1622554380000|2021-06-01 13:33:00|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1622554390000|2021-06-01 13:33:10|2190.5|2184.5|2189.9|2183.9|2190.5|2184.5|2189.8|2183.8|3
1622554400000|2021-06-01 13:33:20|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|1
1622554420000|2021-06-01 13:33:40|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|1
1622554430000|2021-06-01 13:33:50|2190|2184|2190.9|2184.9|2190.9|2184.9|2190|2184|3
1622554440000|2021-06-01 13:34:00|2191|2185|2191|2185|2191|2185|2191|2185|1
1622554460000|2021-06-01 13:34:20|2191.1|2185.1|2191.8|2185.8|2192|2186|2191.1|2185.1|9
1622554470000|2021-06-01 13:34:30|2192|2186|2192.3|2186.3|2192.3|2186.3|2192|2186|2
1622554480000|2021-06-01 13:34:40|2192.5|2186.5|2192.8|2186.8|2192.8|2186.8|2192.5|2186.5|2
1622554490000|2021-06-01 13:34:50|2193|2187|2193|2187|2193|2187|2192.8|2186.8|3
1622554500000|2021-06-01 13:35:00|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|1
1622554510000|2021-06-01 13:35:10|2192.5|2186.5|2192.3|2186.3|2192.5|2186.5|2192.3|2186.3|2
1622554520000|2021-06-01 13:35:20|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|1
1622554530000|2021-06-01 13:35:30|2192.3|2186.3|2191.8|2185.8|2192.3|2186.3|2191.8|2185.8|5
1622554540000|2021-06-01 13:35:40|2191.5|2185.5|2192.3|2186.3|2192.3|2186.3|2191|2185|6
1622554550000|2021-06-01 13:35:50|2192|2186|2191|2185|2192|2186|2191|2185|4
1622554560000|2021-06-01 13:36:00|2191.5|2185.5|2192.3|2186.3|2192.3|2186.3|2191|2185|7
1622554570000|2021-06-01 13:36:10|2192|2186|2191.8|2185.8|2192|2186|2191.8|2185.8|2
1622554580000|2021-06-01 13:36:20|2191.6|2185.6|2192.1|2186.1|2192.1|2186.1|2191.6|2185.6|4
1622554590000|2021-06-01 13:36:30|2191.9|2185.9|2192.3|2186.3|2192.5|2186.5|2191.9|2185.9|4
1622554600000|2021-06-01 13:36:40|2192|2186|2192|2186|2192|2186|2191.5|2185.5|7
1622554620000|2021-06-01 13:37:00|2192.1|2186.1|2192.8|2186.8|2192.8|2186.8|2192.1|2186.1|4
1622554640000|2021-06-01 13:37:20|2192.5|2186.5|2192|2186|2192.5|2186.5|2192|2186|3
1622554650000|2021-06-01 13:37:30|2192.4|2186.4|2191.8|2185.8|2192.4|2186.4|2191.8|2185.8|5
1622554660000|2021-06-01 13:37:40|2191.9|2185.9|2192|2186|2192|2186|2191.9|2185.9|2
1622554680000|2021-06-01 13:38:00|2192.3|2186.3|2192.6|2186.6|2192.6|2186.6|2192.3|2186.3|2
1622554700000|2021-06-01 13:38:20|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|1
1622554710000|2021-06-01 13:38:30|2193|2187|2192.3|2186.3|2193|2187|2192.1|2186.1|5
1622554720000|2021-06-01 13:38:40|2192.8|2186.8|2192.5|2186.5|2192.8|2186.8|2192.3|2186.3|3
1622554730000|2021-06-01 13:38:50|2192.4|2186.4|2192.3|2186.3|2192.5|2186.5|2192.3|2186.3|3
1622554740000|2021-06-01 13:39:00|2192.5|2186.5|2192.9|2186.9|2193|2187|2192.3|2186.3|5
1622554750000|2021-06-01 13:39:10|2193|2187|2194.1|2188.1|2195|2189|2192.9|2186.9|12
1622554760000|2021-06-01 13:39:20|2195.3|2189.3|2195.3|2189.3|2196|2190|2195.1|2189.1|5
1622554770000|2021-06-01 13:39:30|2196|2190|2195.6|2189.6|2196|2190|2195.6|2189.6|6
1622554780000|2021-06-01 13:39:40|2195.8|2189.8|2196.8|2190.8|2197.3|2191.3|2195.5|2189.5|10
1622554800000|2021-06-01 13:40:00|2196.9|2190.9|2197.3|2191.3|2197.3|2191.3|2196.9|2190.9|3
1622554810000|2021-06-01 13:40:10|2197.4|2191.4|2197.4|2191.4|2197.5|2191.5|2197.4|2191.4|3
1622554820000|2021-06-01 13:40:20|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|1
1622554830000|2021-06-01 13:40:30|2197.8|2191.8|2199.6|2193.6|2199.9|2193.9|2197.6|2191.6|9
1622554840000|2021-06-01 13:40:40|2199.5|2193.5|2195.8|2189.8|2199.5|2193.5|2195.5|2189.5|10
1622554850000|2021-06-01 13:40:50|2195.5|2189.5|2196.3|2190.3|2196.5|2190.5|2195.5|2189.5|5
1622554860000|2021-06-01 13:41:00|2196.5|2190.5|2197.3|2191.3|2197.4|2191.4|2196.3|2190.3|12
1622554870000|2021-06-01 13:41:10|2197.5|2191.5|2197.5|2191.5|2198.1|2192.1|2197.5|2191.5|9
1622554880000|2021-06-01 13:41:20|2197.4|2191.4|2197.5|2191.5|2197.8|2191.8|2197.4|2191.4|7
1622554890000|2021-06-01 13:41:30|2197.3|2191.3|2197.4|2191.4|2197.5|2191.5|2197.1|2191.1|6
1622554900000|2021-06-01 13:41:40|2197|2191|2197.1|2191.1|2197.1|2191.1|2197|2191|2
1622554910000|2021-06-01 13:41:50|2197.3|2191.3|2196.3|2190.3|2197.3|2191.3|2195.8|2189.8|3
1622554920000|2021-06-01 13:42:00|2196.5|2190.5|2196.1|2190.1|2196.5|2190.5|2196.1|2190.1|3
1622554940000|2021-06-01 13:42:20|2196|2190|2195.9|2189.9|2196|2190|2195.9|2189.9|2
1622554960000|2021-06-01 13:42:40|2196|2190|2196|2190|2196|2190|2196|2190|1
1622554970000|2021-06-01 13:42:50|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|1
1622555000000|2021-06-01 13:43:20|2196|2190|2196|2190|2196.3|2190.3|2195.9|2189.9|5
1622555010000|2021-06-01 13:43:30|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|1
1622555030000|2021-06-01 13:43:50|2196|2190|2196|2190|2196|2190|2196|2190|1
1622555040000|2021-06-01 13:44:00|2196.3|2190.3|2196|2190|2196.3|2190.3|2196|2190|2
1622555050000|2021-06-01 13:44:10|2196.3|2190.3|2196.4|2190.4|2196.4|2190.4|2195.9|2189.9|3
1622555060000|2021-06-01 13:44:20|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|2196.1|2190.1|3
1622555070000|2021-06-01 13:44:30|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|2195.8|2189.8|4
1622555080000|2021-06-01 13:44:40|2196|2190|2196|2190|2196.1|2190.1|2195.8|2189.8|5
1622555090000|2021-06-01 13:44:50|2196.1|2190.1|2196|2190|2196.3|2190.3|2196|2190|3
1622555100000|2021-06-01 13:45:00|2196.1|2190.1|2197.9|2191.9|2197.9|2191.9|2196.1|2190.1|8
1622555110000|2021-06-01 13:45:10|2198.5|2192.5|2198|2192|2198.5|2192.5|2197.1|2191.1|11
1622555120000|2021-06-01 13:45:20|2197.9|2191.9|2197.6|2191.6|2197.9|2191.9|2197.3|2191.3|5
1622555130000|2021-06-01 13:45:30|2197.5|2191.5|2197.5|2191.5|2197.8|2191.8|2197.3|2191.3|5
1622555150000|2021-06-01 13:45:50|2197.4|2191.4|2196.5|2190.5|2197.4|2191.4|2196.5|2190.5|2
1622555160000|2021-06-01 13:46:00|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|1
1622555170000|2021-06-01 13:46:10|2196.9|2190.9|2197.3|2191.3|2197.3|2191.3|2196.9|2190.9|3
1622555180000|2021-06-01 13:46:20|2197.4|2191.4|2197.3|2191.3|2197.4|2191.4|2197|2191|3
1622555190000|2021-06-01 13:46:30|2197|2191|2197.3|2191.3|2197.3|2191.3|2197|2191|2
1622555200000|2021-06-01 13:46:40|2197.4|2191.4|2197.8|2191.8|2197.8|2191.8|2197.4|2191.4|3
1622555210000|2021-06-01 13:46:50|2197.6|2191.6|2199|2193|2199.9|2193.9|2197.6|2191.6|7
1622555220000|2021-06-01 13:47:00|2199.3|2193.3|2199.5|2193.5|2199.8|2193.8|2199.3|2193.3|3
1622555240000|2021-06-01 13:47:20|2199.6|2193.6|2199.9|2193.9|2199.9|2193.9|2199.6|2193.6|2
1622555260000|2021-06-01 13:47:40|2200.1|2194.1|2200.3|2194.3|2200.5|2194.5|2200|2194|5
1622555270000|2021-06-01 13:47:50|2199.8|2193.8|2200.5|2194.5|2200.5|2194.5|2199.8|2193.8|6
1622555280000|2021-06-01 13:48:00|2200.8|2194.8|2202.5|2196.5|2203.4|2197.4|2200.8|2194.8|11
1622555290000|2021-06-01 13:48:10|2201.9|2195.9|2202.3|2196.3|2202.3|2196.3|2201.5|2195.5|5
1622555300000|2021-06-01 13:48:20|2202.1|2196.1|2201.5|2195.5|2202.3|2196.3|2201.4|2195.4|9
1622555310000|2021-06-01 13:48:30|2201.3|2195.3|2201.5|2195.5|2201.9|2195.9|2200.8|2194.8|7
1622555320000|2021-06-01 13:48:40|2202|2196|2199.8|2193.8|2202|2196|2199.8|2193.8|2
1622555330000|2021-06-01 13:48:50|2199.6|2193.6|2201.6|2195.6|2201.6|2195.6|2199.6|2193.6|3
1622555340000|2021-06-01 13:49:00|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|1
1622555350000|2021-06-01 13:49:10|2202|2196|2202|2196|2202.9|2196.9|2202|2196|9
1622555360000|2021-06-01 13:49:20|2202.4|2196.4|2202.1|2196.1|2202.4|2196.4|2201.8|2195.8|8
1622555370000|2021-06-01 13:49:30|2202.3|2196.3|2202.9|2196.9|2202.9|2196.9|2202.3|2196.3|3
1622555390000|2021-06-01 13:49:50|2203.1|2197.1|2200.9|2194.9|2203.1|2197.1|2200.9|2194.9|6
1622555400000|2021-06-01 13:50:00|2200.5|2194.5|2201.1|2195.1|2201.1|2195.1|2200.5|2194.5|4
1622555410000|2021-06-01 13:50:10|2201.3|2195.3|2201.5|2195.5|2201.5|2195.5|2201.3|2195.3|2
1622555430000|2021-06-01 13:50:30|2201.6|2195.6|2202.8|2196.8|2203.3|2197.3|2201.6|2195.6|8
1622555460000|2021-06-01 13:51:00|2202.9|2196.9|2202.5|2196.5|2202.9|2196.9|2202.5|2196.5|2
1622555470000|2021-06-01 13:51:10|2201.9|2195.9|2201.4|2195.4|2201.9|2195.9|2201.4|2195.4|5
1622555480000|2021-06-01 13:51:20|2201.3|2195.3|2199.4|2193.4|2201.3|2195.3|2199.4|2193.4|3
1622555490000|2021-06-01 13:51:30|2199.5|2193.5|2199.8|2193.8|2199.8|2193.8|2199.5|2193.5|2
1622555500000|2021-06-01 13:51:40|2199.5|2193.5|2200.6|2194.6|2201.8|2195.8|2199.5|2193.5|8
1622555510000|2021-06-01 13:51:50|2200.3|2194.3|2200.6|2194.6|2200.6|2194.6|2200.3|2194.3|3
1622555520000|2021-06-01 13:52:00|2200.8|2194.8|2201.1|2195.1|2201.1|2195.1|2200.8|2194.8|2
1622555530000|2021-06-01 13:52:10|2201.3|2195.3|2200.6|2194.6|2201.3|2195.3|2200.6|2194.6|4
1622555540000|2021-06-01 13:52:20|2200|2194|2200.6|2194.6|2200.6|2194.6|2199.9|2193.9|4
1622555550000|2021-06-01 13:52:30|2200.8|2194.8|2201|2195|2201|2195|2200.8|2194.8|2
1622555570000|2021-06-01 13:52:50|2200.8|2194.8|2200.1|2194.1|2201|2195|2200|2194|6
1622555580000|2021-06-01 13:53:00|2199.9|2193.9|2199.8|2193.8|2200.1|2194.1|2199|2193|10
1622555590000|2021-06-01 13:53:10|2199.5|2193.5|2199.3|2193.3|2199.8|2193.8|2198.9|2192.9|11
1622555600000|2021-06-01 13:53:20|2199|2193|2199|2193|2199|2193|2198.5|2192.5|4
1622555610000|2021-06-01 13:53:30|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|1
1622555630000|2021-06-01 13:53:50|2199|2193|2199|2193|2199|2193|2199|2193|1
1622555640000|2021-06-01 13:54:00|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|1
1622555650000|2021-06-01 13:54:10|2199.4|2193.4|2201.8|2195.8|2202|2196|2199.4|2193.4|5
1622555660000|2021-06-01 13:54:20|2201.9|2195.9|2202.3|2196.3|2202.8|2196.8|2201.9|2195.9|4
1622555670000|2021-06-01 13:54:30|2202.1|2196.1|2200.8|2194.8|2202.1|2196.1|2200.8|2194.8|4
1622555680000|2021-06-01 13:54:40|2200.5|2194.5|2199.5|2193.5|2200.5|2194.5|2199.5|2193.5|7
1622555690000|2021-06-01 13:54:50|2199.3|2193.3|2198.5|2192.5|2199.3|2193.3|2198.5|2192.5|3
1622555700000|2021-06-01 13:55:00|2198.4|2192.4|2199|2193|2199|2193|2198.4|2192.4|4
1622555710000|2021-06-01 13:55:10|2199.3|2193.3|2199.5|2193.5|2199.5|2193.5|2199.3|2193.3|2
1622555730000|2021-06-01 13:55:30|2199.6|2193.6|2199.3|2193.3|2199.6|2193.6|2198.8|2192.8|5
1622555750000|2021-06-01 13:55:50|2198.8|2192.8|2198|2192|2198.8|2192.8|2197.4|2191.4|4
1622555760000|2021-06-01 13:56:00|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|1
1622555780000|2021-06-01 13:56:20|2197.3|2191.3|2196.8|2190.8|2197.3|2191.3|2196.8|2190.8|3
1622555790000|2021-06-01 13:56:30|2197|2191|2197.3|2191.3|2197.3|2191.3|2197|2191|2
1622555800000|2021-06-01 13:56:40|2197.5|2191.5|2197.9|2191.9|2197.9|2191.9|2197.5|2191.5|5
1622555820000|2021-06-01 13:57:00|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|1
1622555830000|2021-06-01 13:57:10|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|1
1622555860000|2021-06-01 13:57:40|2197.5|2191.5|2196|2190|2197.5|2191.5|2195.8|2189.8|5
1622555870000|2021-06-01 13:57:50|2196.1|2190.1|2198|2192|2198|2192|2196.1|2190.1|9
1622555880000|2021-06-01 13:58:00|2198.3|2192.3|2198.5|2192.5|2198.5|2192.5|2198.3|2192.3|2
1622555890000|2021-06-01 13:58:10|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|2198.6|2192.6|3
1622555910000|2021-06-01 13:58:30|2198.3|2192.3|2198.1|2192.1|2198.3|2192.3|2198|2192|3
1622555920000|2021-06-01 13:58:40|2198.3|2192.3|2200.1|2194.1|2200.1|2194.1|2198.3|2192.3|5
1622555930000|2021-06-01 13:58:50|2200|2194|2200.4|2194.4|2200.4|2194.4|2200|2194|3
1622555940000|2021-06-01 13:59:00|2200.6|2194.6|2201.6|2195.6|2201.6|2195.6|2200.6|2194.6|4
1622555950000|2021-06-01 13:59:10|2202.3|2196.3|2200.6|2194.6|2202.3|2196.3|2200.6|2194.6|8
1622555960000|2021-06-01 13:59:20|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|1
1622555970000|2021-06-01 13:59:30|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|1
1622555980000|2021-06-01 13:59:40|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|1
1622555990000|2021-06-01 13:59:50|2201|2195|2201.8|2195.8|2201.8|2195.8|2201|2195|2
1622556000000|2021-06-01 14:00:00|2202|2196|2203.4|2197.4|2203.6|2197.6|2202|2196|8
1622556020000|2021-06-01 14:00:20|2203.8|2197.8|2202.8|2196.8|2203.8|2197.8|2202.8|2196.8|2
1622556030000|2021-06-01 14:00:30|2203|2197|2203.3|2197.3|2203.4|2197.4|2203|2197|4
1622556040000|2021-06-01 14:00:40|2203.5|2197.5|2201.4|2195.4|2203.5|2197.5|2201.4|2195.4|6
1622556050000|2021-06-01 14:00:50|2202|2196|2202.3|2196.3|2202.3|2196.3|2201.6|2195.6|5
1622556060000|2021-06-01 14:01:00|2202.5|2196.5|2202.8|2196.8|2202.8|2196.8|2202|2196|6
1622556070000|2021-06-01 14:01:10|2202.6|2196.6|2202.8|2196.8|2202.8|2196.8|2202.6|2196.6|2
1622556080000|2021-06-01 14:01:20|2201.9|2195.9|2202.3|2196.3|2202.3|2196.3|2201.9|2195.9|5
1622556090000|2021-06-01 14:01:30|2202.5|2196.5|2202.8|2196.8|2202.8|2196.8|2202.5|2196.5|2
1622556100000|2021-06-01 14:01:40|2202.6|2196.6|2202.5|2196.5|2202.6|2196.6|2202.5|2196.5|2
1622556110000|2021-06-01 14:01:50|2202.6|2196.6|2202.8|2196.8|2202.8|2196.8|2202.6|2196.6|2
1622556130000|2021-06-01 14:02:10|2202.4|2196.4|2202|2196|2202.4|2196.4|2201.6|2195.6|9
1622556140000|2021-06-01 14:02:20|2202.5|2196.5|2201.8|2195.8|2202.5|2196.5|2201.8|2195.8|14
1622556150000|2021-06-01 14:02:30|2201.9|2195.9|2201.8|2195.8|2201.9|2195.9|2201.8|2195.8|2
1622556160000|2021-06-01 14:02:40|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|2201.3|2195.3|5
1622556170000|2021-06-01 14:02:50|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|2201.9|2195.9|9
1622556180000|2021-06-01 14:03:00|2202|2196|2202|2196|2202|2196|2202|2196|1
1622556220000|2021-06-01 14:03:40|2201.8|2195.8|2201.5|2195.5|2201.8|2195.8|2201.5|2195.5|4
1622556240000|2021-06-01 14:04:00|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|1
1622556250000|2021-06-01 14:04:10|2201.3|2195.3|2200.8|2194.8|2201.3|2195.3|2199.9|2193.9|6
1622556260000|2021-06-01 14:04:20|2200.4|2194.4|2200.3|2194.3|2200.4|2194.4|2200.3|2194.3|2
1622556270000|2021-06-01 14:04:30|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|1
1622556280000|2021-06-01 14:04:40|2200.5|2194.5|2200.8|2194.8|2200.8|2194.8|2200.5|2194.5|3
1622556290000|2021-06-01 14:04:50|2201|2195|2201|2195|2201|2195|2201|2195|1
1622556310000|2021-06-01 14:05:10|2201.3|2195.3|2202.1|2196.1|2202.1|2196.1|2201.3|2195.3|2
1622556320000|2021-06-01 14:05:20|2202|2196|2202.6|2196.6|2202.6|2196.6|2202|2196|4
1622556330000|2021-06-01 14:05:30|2202.5|2196.5|2202.8|2196.8|2203.3|2197.3|2202.5|2196.5|6
1622556340000|2021-06-01 14:05:40|2203|2197|2203|2197|2203|2197|2203|2197|1
1622556350000|2021-06-01 14:05:50|2203.3|2197.3|2202.6|2196.6|2203.3|2197.3|2202.6|2196.6|4
1622556360000|2021-06-01 14:06:00|2202.8|2196.8|2202.3|2196.3|2202.8|2196.8|2202.3|2196.3|4
1622556370000|2021-06-01 14:06:10|2202.4|2196.4|2202.5|2196.5|2202.5|2196.5|2202.4|2196.4|2
1622556380000|2021-06-01 14:06:20|2202.8|2196.8|2203|2197|2203|2197|2202.6|2196.6|7
1622556410000|2021-06-01 14:06:50|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|1
1622556430000|2021-06-01 14:07:10|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|1
1622556440000|2021-06-01 14:07:20|2202.1|2196.1|2202.5|2196.5|2202.5|2196.5|2202|2196|5
1622556450000|2021-06-01 14:07:30|2202.3|2196.3|2202.8|2196.8|2202.8|2196.8|2202.3|2196.3|5
1622556460000|2021-06-01 14:07:40|2202.9|2196.9|2202.9|2196.9|2202.9|2196.9|2202.9|2196.9|1
1622556470000|2021-06-01 14:07:50|2203|2197|2203|2197|2203|2197|2203|2197|1
1622556480000|2021-06-01 14:08:00|2203.1|2197.1|2203.3|2197.3|2205.3|2199.3|2203.1|2197.1|12
1622556490000|2021-06-01 14:08:10|2203.8|2197.8|2203.5|2197.5|2203.8|2197.8|2203.5|2197.5|2
1622556500000|2021-06-01 14:08:20|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|1
1622556510000|2021-06-01 14:08:30|2203.5|2197.5|2205.3|2199.3|2205.9|2199.9|2203.5|2197.5|8
1622556530000|2021-06-01 14:08:50|2205|2199|2205.3|2199.3|2205.3|2199.3|2205|2199|3
1622556540000|2021-06-01 14:09:00|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|1
1622556550000|2021-06-01 14:09:10|2205.5|2199.5|2206.1|2200.1|2206.5|2200.5|2205.5|2199.5|5
1622556570000|2021-06-01 14:09:30|2205.8|2199.8|2205.5|2199.5|2205.8|2199.8|2205.5|2199.5|2
1622556580000|2021-06-01 14:09:40|2206.1|2200.1|2206|2200|2206.3|2200.3|2205.8|2199.8|6
1622556590000|2021-06-01 14:09:50|2206.3|2200.3|2206.5|2200.5|2206.5|2200.5|2206.3|2200.3|2
1622556600000|2021-06-01 14:10:00|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|1
1622556610000|2021-06-01 14:10:10|2206.5|2200.5|2206.6|2200.6|2206.6|2200.6|2206.5|2200.5|2
1622556630000|2021-06-01 14:10:30|2206.5|2200.5|2206.3|2200.3|2206.5|2200.5|2206.3|2200.3|2
1622556640000|2021-06-01 14:10:40|2206.5|2200.5|2206.9|2200.9|2206.9|2200.9|2206.5|2200.5|4
1622556670000|2021-06-01 14:11:10|2207.1|2201.1|2206.4|2200.4|2207.1|2201.1|2206.4|2200.4|2
1622556690000|2021-06-01 14:11:30|2206.5|2200.5|2206.1|2200.1|2206.5|2200.5|2205.8|2199.8|4
1622556700000|2021-06-01 14:11:40|2206.3|2200.3|2206.5|2200.5|2206.5|2200.5|2206.3|2200.3|2
1622556720000|2021-06-01 14:12:00|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|1
1622556760000|2021-06-01 14:12:40|2206.5|2200.5|2206.3|2200.3|2206.5|2200.5|2206.3|2200.3|2
1622556790000|2021-06-01 14:13:10|2206.8|2200.8|2206.4|2200.4|2207|2201|2206.4|2200.4|7
1622556810000|2021-06-01 14:13:30|2206.5|2200.5|2206.6|2200.6|2206.8|2200.8|2206.5|2200.5|4
1622556830000|2021-06-01 14:13:50|2206.5|2200.5|2206.8|2200.8|2206.8|2200.8|2206.4|2200.4|4
1622556840000|2021-06-01 14:14:00|2207|2201|2207|2201|2207|2201|2207|2201|1
1622556850000|2021-06-01 14:14:10|2207.3|2201.3|2208.3|2202.3|2208.3|2202.3|2207.3|2201.3|2
1622556860000|2021-06-01 14:14:20|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|1
1622556880000|2021-06-01 14:14:40|2208|2202|2208.3|2202.3|2208.3|2202.3|2208|2202|3
1622556890000|2021-06-01 14:14:50|2208|2202|2208|2202|2208|2202|2208|2202|1
1622556910000|2021-06-01 14:15:10|2207.9|2201.9|2207.8|2201.8|2207.9|2201.9|2207.5|2201.5|3
1622556920000|2021-06-01 14:15:20|2207.5|2201.5|2207.1|2201.1|2207.5|2201.5|2207.1|2201.1|3
1622556940000|2021-06-01 14:15:40|2207|2201|2206.8|2200.8|2207|2201|2206.4|2200.4|4
1622556960000|2021-06-01 14:16:00|2207|2201|2207.1|2201.1|2207.1|2201.1|2207|2201|2
1622556970000|2021-06-01 14:16:10|2206.9|2200.9|2206.5|2200.5|2206.9|2200.9|2206.5|2200.5|3
1622556980000|2021-06-01 14:16:20|2206.3|2200.3|2206.5|2200.5|2206.5|2200.5|2206.3|2200.3|2
1622556990000|2021-06-01 14:16:30|2206.8|2200.8|2206.5|2200.5|2206.8|2200.8|2206.5|2200.5|2
1622557020000|2021-06-01 14:17:00|2206.8|2200.8|2206.3|2200.3|2207|2201|2206.3|2200.3|4
1622557030000|2021-06-01 14:17:10|2206.6|2200.6|2206.3|2200.3|2206.6|2200.6|2206.3|2200.3|2
1622557040000|2021-06-01 14:17:20|2206.8|2200.8|2207.1|2201.1|2207.1|2201.1|2206.5|2200.5|6
1622557050000|2021-06-01 14:17:30|2207|2201|2206.9|2200.9|2207|2201|2206.9|2200.9|2
1622557060000|2021-06-01 14:17:40|2206.6|2200.6|2206.5|2200.5|2206.6|2200.6|2206.5|2200.5|2
1622557070000|2021-06-01 14:17:50|2206.3|2200.3|2206.1|2200.1|2206.3|2200.3|2206.1|2200.1|2
1622557080000|2021-06-01 14:18:00|2206.3|2200.3|2203.4|2197.4|2206.4|2200.4|2203.4|2197.4|6
1622557120000|2021-06-01 14:18:40|2203.6|2197.6|2204.5|2198.5|2204.5|2198.5|2203.6|2197.6|3
1622557130000|2021-06-01 14:18:50|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|1
1622557140000|2021-06-01 14:19:00|2204.1|2198.1|2204.1|2198.1|2204.1|2198.1|2204.1|2198.1|1
1622557170000|2021-06-01 14:19:30|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|1
1622557180000|2021-06-01 14:19:40|2204.5|2198.5|2204.3|2198.3|2204.5|2198.5|2203.9|2197.9|4
1622557190000|2021-06-01 14:19:50|2204.1|2198.1|2204.1|2198.1|2204.1|2198.1|2203.8|2197.8|5
1622557210000|2021-06-01 14:20:10|2204|2198|2202.8|2196.8|2204|2198|2202.3|2196.3|10
1622557220000|2021-06-01 14:20:20|2203|2197|2203|2197|2203|2197|2203|2197|1
1622557230000|2021-06-01 14:20:30|2203.4|2197.4|2203.3|2197.3|2203.8|2197.8|2203.3|2197.3|5
1622557280000|2021-06-01 14:21:20|2203.4|2197.4|2203.8|2197.8|2204|2198|2203.4|2197.4|3
1622557290000|2021-06-01 14:21:30|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|1
1622557300000|2021-06-01 14:21:40|2203.8|2197.8|2204|2198|2204|2198|2203.8|2197.8|2
1622557310000|2021-06-01 14:21:50|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|1
1622557320000|2021-06-01 14:22:00|2204|2198|2204.1|2198.1|2204.1|2198.1|2203.8|2197.8|3
1622557340000|2021-06-01 14:22:20|2204|2198|2203.5|2197.5|2204|2198|2203.5|2197.5|2
1622557380000|2021-06-01 14:23:00|2203.3|2197.3|2200.8|2194.8|2203.3|2197.3|2200.8|2194.8|9
1622557390000|2021-06-01 14:23:10|2200.6|2194.6|2201|2195|2201.5|2195.5|2200.5|2194.5|6
1622557400000|2021-06-01 14:23:20|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|1
1622557440000|2021-06-01 14:24:00|2200.6|2194.6|2200.5|2194.5|2200.6|2194.6|2200.5|2194.5|2
1622557450000|2021-06-01 14:24:10|2200.4|2194.4|2199.5|2193.5|2200.4|2194.4|2199.5|2193.5|3
1622557460000|2021-06-01 14:24:20|2199.3|2193.3|2198.6|2192.6|2199.3|2193.3|2198.6|2192.6|3
1622557470000|2021-06-01 14:24:30|2198.5|2192.5|2198.1|2192.1|2198.5|2192.5|2198.1|2192.1|2
1622557480000|2021-06-01 14:24:40|2198.3|2192.3|2198.8|2192.8|2198.8|2192.8|2198.3|2192.3|2
1622557490000|2021-06-01 14:24:50|2199|2193|2199|2193|2199|2193|2199|2193|1
1622557510000|2021-06-01 14:25:10|2199.3|2193.3|2200|2194|2200|2194|2199.3|2193.3|6
1622557520000|2021-06-01 14:25:20|2199.8|2193.8|2200|2194|2200|2194|2199.8|2193.8|2
1622557530000|2021-06-01 14:25:30|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|1
1622557550000|2021-06-01 14:25:50|2199.9|2193.9|2199.8|2193.8|2199.9|2193.9|2199.8|2193.8|4
1622557560000|2021-06-01 14:26:00|2199.9|2193.9|2199.8|2193.8|2199.9|2193.9|2199.8|2193.8|2
1622557570000|2021-06-01 14:26:10|2200|2194|2200.8|2194.8|2200.8|2194.8|2200|2194|2
1622557580000|2021-06-01 14:26:20|2201.1|2195.1|2202|2196|2202|2196|2201.1|2195.1|2
1622557590000|2021-06-01 14:26:30|2201.8|2195.8|2202.3|2196.3|2202.3|2196.3|2201.5|2195.5|4
1622557600000|2021-06-01 14:26:40|2202.8|2196.8|2202.8|2196.8|2202.8|2196.8|2202.8|2196.8|1
1622557610000|2021-06-01 14:26:50|2203|2197|2203.3|2197.3|2203.3|2197.3|2203|2197|2
1622557620000|2021-06-01 14:27:00|2203|2197|2201.9|2195.9|2203|2197|2201.9|2195.9|2
1622557630000|2021-06-01 14:27:10|2201.6|2195.6|2201.3|2195.3|2201.6|2195.6|2200.9|2194.9|5
1622557650000|2021-06-01 14:27:30|2201.1|2195.1|2200.6|2194.6|2201.1|2195.1|2200.6|2194.6|4
1622557660000|2021-06-01 14:27:40|2200.5|2194.5|2200.3|2194.3|2200.5|2194.5|2200|2194|4
1622557670000|2021-06-01 14:27:50|2200|2194|2200.3|2194.3|2200.3|2194.3|2200|2194|4
1622557680000|2021-06-01 14:28:00|2200|2194|2200.5|2194.5|2200.5|2194.5|2200|2194|3
1622557690000|2021-06-01 14:28:10|2200.8|2194.8|2201|2195|2201|2195|2200.8|2194.8|2
1622557700000|2021-06-01 14:28:20|2201.4|2195.4|2202.5|2196.5|2202.8|2196.8|2201.4|2195.4|4
1622557710000|2021-06-01 14:28:30|2202.8|2196.8|2203.3|2197.3|2203.3|2197.3|2202.3|2196.3|6
1622557720000|2021-06-01 14:28:40|2203|2197|2203.6|2197.6|2203.6|2197.6|2202.8|2196.8|11
1622557730000|2021-06-01 14:28:50|2203.8|2197.8|2206.1|2200.1|2206.5|2200.5|2203.3|2197.3|9
1622557750000|2021-06-01 14:29:10|2206|2200|2205.5|2199.5|2206|2200|2205.5|2199.5|2
1622557760000|2021-06-01 14:29:20|2205.4|2199.4|2205.3|2199.3|2205.4|2199.4|2205.3|2199.3|2
1622557770000|2021-06-01 14:29:30|2205|2199|2205.3|2199.3|2205.3|2199.3|2204.9|2198.9|4
1622557780000|2021-06-01 14:29:40|2205|2199|2205|2199|2205|2199|2205|2199|1
1622557790000|2021-06-01 14:29:50|2204.8|2198.8|2205|2199|2205|2199|2204.8|2198.8|2
1622557800000|2021-06-01 14:30:00|2204.8|2198.8|2204|2198|2204.8|2198.8|2204|2198|5
1622557810000|2021-06-01 14:30:10|2204.3|2198.3|2204.9|2198.9|2204.9|2198.9|2204.3|2198.3|4
1622557820000|2021-06-01 14:30:20|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|1
1622557830000|2021-06-01 14:30:30|2205|2199|2205|2199|2205|2199|2205|2199|1
1622557840000|2021-06-01 14:30:40|2205.3|2199.3|2205.5|2199.5|2205.5|2199.5|2205.3|2199.3|2
1622557850000|2021-06-01 14:30:50|2205.3|2199.3|2206|2200|2206.8|2200.8|2205.3|2199.3|10
1622557860000|2021-06-01 14:31:00|2205.9|2199.9|2205|2199|2205.9|2199.9|2205|2199|2
1622557870000|2021-06-01 14:31:10|2205.3|2199.3|2204.5|2198.5|2205.5|2199.5|2203.4|2197.4|8
1622557880000|2021-06-01 14:31:20|2205|2199|2205|2199|2205|2199|2205|2199|1
1622557890000|2021-06-01 14:31:30|2205.3|2199.3|2205|2199|2205.3|2199.3|2205|2199|2
1622557900000|2021-06-01 14:31:40|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|1
1622557910000|2021-06-01 14:31:50|2205.5|2199.5|2205.8|2199.8|2206.4|2200.4|2205.5|2199.5|5
1622557930000|2021-06-01 14:32:10|2206|2200|2206|2200|2206.3|2200.3|2206|2200|3
1622557960000|2021-06-01 14:32:40|2206.3|2200.3|2206|2200|2206.5|2200.5|2205.8|2199.8|7
1622557970000|2021-06-01 14:32:50|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|1
1622557980000|2021-06-01 14:33:00|2206|2200|2206|2200|2206|2200|2206|2200|1
1622557990000|2021-06-01 14:33:10|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|1
1622558000000|2021-06-01 14:33:20|2206|2200|2206.5|2200.5|2206.5|2200.5|2206|2200|2
1622558010000|2021-06-01 14:33:30|2206.3|2200.3|2207|2201|2207|2201|2206.3|2200.3|3
1622558020000|2021-06-01 14:33:40|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|1
1622558040000|2021-06-01 14:34:00|2207.5|2201.5|2207.3|2201.3|2207.5|2201.5|2207.3|2201.3|2
1622558050000|2021-06-01 14:34:10|2207|2201|2206.5|2200.5|2207.4|2201.4|2206.5|2200.5|4
1622558060000|2021-06-01 14:34:20|2206.6|2200.6|2207|2201|2207|2201|2206.6|2200.6|2
1622558070000|2021-06-01 14:34:30|2206.8|2200.8|2206.3|2200.3|2206.8|2200.8|2206.3|2200.3|4
1622558080000|2021-06-01 14:34:40|2206.1|2200.1|2203.9|2197.9|2206.1|2200.1|2203.9|2197.9|6
1622558090000|2021-06-01 14:34:50|2203.8|2197.8|2204.9|2198.9|2204.9|2198.9|2202.9|2196.9|9
1622558110000|2021-06-01 14:35:10|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|1
1622558120000|2021-06-01 14:35:20|2204|2198|2203.5|2197.5|2204|2198|2203.5|2197.5|3
1622558130000|2021-06-01 14:35:30|2202.8|2196.8|2202.8|2196.8|2202.8|2196.8|2202.8|2196.8|1
1622558140000|2021-06-01 14:35:40|2202.6|2196.6|2202.5|2196.5|2202.6|2196.6|2202.5|2196.5|2
1622558150000|2021-06-01 14:35:50|2202.4|2196.4|2201.5|2195.5|2202.4|2196.4|2201.5|2195.5|2
1622558160000|2021-06-01 14:36:00|2201.4|2195.4|2200.3|2194.3|2201.4|2195.4|2200.3|2194.3|4
1622558170000|2021-06-01 14:36:10|2200.5|2194.5|2200|2194|2200.5|2194.5|2199.9|2193.9|7
1622558180000|2021-06-01 14:36:20|2201.3|2195.3|2202.5|2196.5|2202.5|2196.5|2201.3|2195.3|5
1622558190000|2021-06-01 14:36:30|2202.3|2196.3|2202|2196|2202.3|2196.3|2202|2196|3
1622558200000|2021-06-01 14:36:40|2201.9|2195.9|2199.1|2193.1|2201.9|2195.9|2198.9|2192.9|5
1622558210000|2021-06-01 14:36:50|2198.9|2192.9|2199.5|2193.5|2199.5|2193.5|2198.4|2192.4|7
1622558220000|2021-06-01 14:37:00|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|1
1622558240000|2021-06-01 14:37:20|2200|2194|2200.3|2194.3|2200.3|2194.3|2199.8|2193.8|4
1622558260000|2021-06-01 14:37:40|2200.6|2194.6|2200|2194|2200.6|2194.6|2199.6|2193.6|3
1622558280000|2021-06-01 14:38:00|2199.9|2193.9|2198.4|2192.4|2199.9|2193.9|2198.4|2192.4|3
1622558290000|2021-06-01 14:38:10|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|1
1622558310000|2021-06-01 14:38:30|2198.4|2192.4|2200.9|2194.9|2200.9|2194.9|2198.4|2192.4|3
1622558320000|2021-06-01 14:38:40|2201.3|2195.3|2201|2195|2201.3|2195.3|2201|2195|3
1622558330000|2021-06-01 14:38:50|2201.1|2195.1|2201.3|2195.3|2201.3|2195.3|2201.1|2195.1|2
1622558340000|2021-06-01 14:39:00|2201|2195|2200.4|2194.4|2201|2195|2200.4|2194.4|3
1622558350000|2021-06-01 14:39:10|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|1
1622558360000|2021-06-01 14:39:20|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|1
1622558390000|2021-06-01 14:39:50|2200.3|2194.3|2200.1|2194.1|2200.3|2194.3|2200.1|2194.1|2
1622558400000|2021-06-01 14:40:00|2199.8|2193.8|2200.1|2194.1|2200.1|2194.1|2199.8|2193.8|2
1622558410000|2021-06-01 14:40:10|2200.4|2194.4|2200.1|2194.1|2200.4|2194.4|2200.1|2194.1|2
1622558420000|2021-06-01 14:40:20|2200.3|2194.3|2201|2195|2201|2195|2200.3|2194.3|3
1622558430000|2021-06-01 14:40:30|2201.3|2195.3|2201.8|2195.8|2201.8|2195.8|2201.3|2195.3|3
1622558450000|2021-06-01 14:40:50|2201.6|2195.6|2200.6|2194.6|2201.6|2195.6|2200.6|2194.6|5
1622558460000|2021-06-01 14:41:00|2200.5|2194.5|2200.6|2194.6|2200.9|2194.9|2200.5|2194.5|4
1622558470000|2021-06-01 14:41:10|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|1
1622558480000|2021-06-01 14:41:20|2200.3|2194.3|2201.1|2195.1|2201.1|2195.1|2199.3|2193.3|5
1622558490000|2021-06-01 14:41:30|2200.8|2194.8|2201|2195|2201|2195|2200.8|2194.8|2
1622558510000|2021-06-01 14:41:50|2201.1|2195.1|2201.5|2195.5|2201.5|2195.5|2201.1|2195.1|2
1622558520000|2021-06-01 14:42:00|2201.8|2195.8|2202.1|2196.1|2202.1|2196.1|2201.8|2195.8|2
1622558530000|2021-06-01 14:42:10|2202|2196|2202|2196|2202.5|2196.5|2201.4|2195.4|8
1622558540000|2021-06-01 14:42:20|2202.3|2196.3|2202.6|2196.6|2202.6|2196.6|2202.3|2196.3|6
1622558560000|2021-06-01 14:42:40|2202.8|2196.8|2203.5|2197.5|2204.3|2198.3|2202.8|2196.8|8
1622558570000|2021-06-01 14:42:50|2203.8|2197.8|2203.5|2197.5|2203.8|2197.8|2203.5|2197.5|2
1622558580000|2021-06-01 14:43:00|2203.3|2197.3|2203.6|2197.6|2203.6|2197.6|2203.3|2197.3|2
1622558600000|2021-06-01 14:43:20|2203.8|2197.8|2203|2197|2203.8|2197.8|2202.8|2196.8|9
1622558610000|2021-06-01 14:43:30|2202.8|2196.8|2202.8|2196.8|2202.8|2196.8|2202.8|2196.8|1
1622558620000|2021-06-01 14:43:40|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|1
1622558630000|2021-06-01 14:43:50|2202.3|2196.3|2201.5|2195.5|2202.3|2196.3|2201.5|2195.5|5
1622558640000|2021-06-01 14:44:00|2201.6|2195.6|2202.3|2196.3|2202.3|2196.3|2201.6|2195.6|6
1622558650000|2021-06-01 14:44:10|2202|2196|2202.5|2196.5|2202.5|2196.5|2202|2196|2
1622558670000|2021-06-01 14:44:30|2202.8|2196.8|2202|2196|2202.8|2196.8|2202|2196|2
1622558680000|2021-06-01 14:44:40|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|2201.5|2195.5|13
1622558690000|2021-06-01 14:44:50|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|1
1622558700000|2021-06-01 14:45:00|2201.8|2195.8|2200.8|2194.8|2201.8|2195.8|2200.8|2194.8|5
1622558710000|2021-06-01 14:45:10|2200.4|2194.4|2199.3|2193.3|2200.4|2194.4|2199.3|2193.3|5
1622558730000|2021-06-01 14:45:30|2199|2193|2195.8|2189.8|2199|2193|2195.8|2189.8|10
1622558740000|2021-06-01 14:45:40|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|2195.3|2189.3|6
1622558750000|2021-06-01 14:45:50|2195.5|2189.5|2195.3|2189.3|2195.5|2189.5|2195.3|2189.3|2
1622558770000|2021-06-01 14:46:10|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|1
1622558790000|2021-06-01 14:46:30|2195.5|2189.5|2196|2190|2196.5|2190.5|2195.5|2189.5|7
1622558800000|2021-06-01 14:46:40|2195.3|2189.3|2195.8|2189.8|2195.8|2189.8|2195.3|2189.3|3
1622558810000|2021-06-01 14:46:50|2196|2190|2195|2189|2196.3|2190.3|2195|2189|7
1622558820000|2021-06-01 14:47:00|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|2194.3|2188.3|6
1622558830000|2021-06-01 14:47:10|2194.3|2188.3|2194.1|2188.1|2194.3|2188.3|2193.8|2187.8|8
1622558840000|2021-06-01 14:47:20|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|1
1622558850000|2021-06-01 14:47:30|2194|2188|2195.8|2189.8|2195.8|2189.8|2193.6|2187.6|15
1622558870000|2021-06-01 14:47:50|2196.1|2190.1|2196.5|2190.5|2198.1|2192.1|2196.1|2190.1|16
1622558880000|2021-06-01 14:48:00|2196.8|2190.8|2196.5|2190.5|2196.8|2190.8|2196.5|2190.5|3
1622558890000|2021-06-01 14:48:10|2196.6|2190.6|2197|2191|2197.5|2191.5|2196.6|2190.6|5
1622558900000|2021-06-01 14:48:20|2196.5|2190.5|2195.8|2189.8|2196.5|2190.5|2195.8|2189.8|4
1622558910000|2021-06-01 14:48:30|2196.1|2190.1|2195.8|2189.8|2196.1|2190.1|2195.8|2189.8|2
1622558920000|2021-06-01 14:48:40|2196|2190|2195.8|2189.8|2196|2190|2195.8|2189.8|2
1622558930000|2021-06-01 14:48:50|2195.6|2189.6|2195.5|2189.5|2195.6|2189.6|2195|2189|10
1622558980000|2021-06-01 14:49:40|2195.8|2189.8|2196.3|2190.3|2196.3|2190.3|2195.5|2189.5|5
1622558990000|2021-06-01 14:49:50|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|1
1622559000000|2021-06-01 14:50:00|2196.5|2190.5|2196.8|2190.8|2196.8|2190.8|2196.5|2190.5|2
1622559010000|2021-06-01 14:50:10|2197|2191|2197.5|2191.5|2197.5|2191.5|2197|2191|4
1622559020000|2021-06-01 14:50:20|2197.3|2191.3|2197.5|2191.5|2197.5|2191.5|2197.3|2191.3|2
1622559030000|2021-06-01 14:50:30|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|1
1622559040000|2021-06-01 14:50:40|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|1
1622559050000|2021-06-01 14:50:50|2196.5|2190.5|2195.4|2189.4|2196.5|2190.5|2195.4|2189.4|6
1622559060000|2021-06-01 14:51:00|2195.6|2189.6|2195.5|2189.5|2195.8|2189.8|2195.5|2189.5|6
1622559070000|2021-06-01 14:51:10|2195.6|2189.6|2194.3|2188.3|2195.6|2189.6|2194.3|2188.3|4
1622559080000|2021-06-01 14:51:20|2194|2188|2193.8|2187.8|2194|2188|2193.5|2187.5|6
1622559090000|2021-06-01 14:51:30|2193.5|2187.5|2193.5|2187.5|2194.1|2188.1|2193.5|2187.5|5
1622559100000|2021-06-01 14:51:40|2193.8|2187.8|2194.4|2188.4|2194.6|2188.6|2193.8|2187.8|5
1622559110000|2021-06-01 14:51:50|2194.3|2188.3|2194|2188|2194.3|2188.3|2193.8|2187.8|6
1622559120000|2021-06-01 14:52:00|2194.1|2188.1|2194.1|2188.1|2194.4|2188.4|2193.9|2187.9|5
1622559130000|2021-06-01 14:52:10|2193.5|2187.5|2191.9|2185.9|2193.5|2187.5|2191.9|2185.9|3
1622559140000|2021-06-01 14:52:20|2192|2186|2192.5|2186.5|2192.5|2186.5|2192|2186|2
1622559150000|2021-06-01 14:52:30|2192.8|2186.8|2193.1|2187.1|2193.1|2187.1|2192.8|2186.8|3
1622559180000|2021-06-01 14:53:00|2193|2187|2192.8|2186.8|2193|2187|2192.8|2186.8|2
1622559190000|2021-06-01 14:53:10|2192.9|2186.9|2193|2187|2193|2187|2192.5|2186.5|3
1622559200000|2021-06-01 14:53:20|2192.9|2186.9|2192.5|2186.5|2192.9|2186.9|2192.3|2186.3|6
1622559210000|2021-06-01 14:53:30|2192.8|2186.8|2194.5|2188.5|2194.5|2188.5|2192.8|2186.8|5
1622559220000|2021-06-01 14:53:40|2194.4|2188.4|2195.3|2189.3|2195.3|2189.3|2194.4|2188.4|5
1622559230000|2021-06-01 14:53:50|2195.1|2189.1|2195.5|2189.5|2195.5|2189.5|2195.1|2189.1|3
1622559240000|2021-06-01 14:54:00|2195.8|2189.8|2197.3|2191.3|2197.3|2191.3|2195.8|2189.8|8
1622559250000|2021-06-01 14:54:10|2197.4|2191.4|2198|2192|2198|2192|2197.4|2191.4|5
1622559260000|2021-06-01 14:54:20|2198.3|2192.3|2198|2192|2198.3|2192.3|2198|2192|6
1622559270000|2021-06-01 14:54:30|2198.3|2192.3|2199|2193|2199.8|2193.8|2198|2192|10
1622559280000|2021-06-01 14:54:40|2198.8|2192.8|2197.8|2191.8|2198.8|2192.8|2197.8|2191.8|2
1622559290000|2021-06-01 14:54:50|2197.5|2191.5|2197.8|2191.8|2197.8|2191.8|2197.5|2191.5|2
1622559300000|2021-06-01 14:55:00|2197.5|2191.5|2197|2191|2197.5|2191.5|2197|2191|3
1622559310000|2021-06-01 14:55:10|2196.5|2190.5|2196|2190|2196.5|2190.5|2196|2190|2
1622559320000|2021-06-01 14:55:20|2196.3|2190.3|2196.1|2190.1|2196.3|2190.3|2196|2190|3
1622559330000|2021-06-01 14:55:30|2196.5|2190.5|2196.3|2190.3|2196.5|2190.5|2196.3|2190.3|4
1622559340000|2021-06-01 14:55:40|2196|2190|2196.5|2190.5|2196.5|2190.5|2196|2190|3
1622559350000|2021-06-01 14:55:50|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|2195.5|2189.5|6
1622559360000|2021-06-01 14:56:00|2196.8|2190.8|2197|2191|2197.4|2191.4|2196.8|2190.8|4
1622559380000|2021-06-01 14:56:20|2196.9|2190.9|2196|2190|2197|2191|2196|2190|7
1622559390000|2021-06-01 14:56:30|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|1
1622559400000|2021-06-01 14:56:40|2195.9|2189.9|2195.8|2189.8|2195.9|2189.9|2195.8|2189.8|2
1622559410000|2021-06-01 14:56:50|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|1
1622559420000|2021-06-01 14:57:00|2196|2190|2195.8|2189.8|2196|2190|2195.8|2189.8|3
1622559430000|2021-06-01 14:57:10|2195.5|2189.5|2195.6|2189.6|2195.6|2189.6|2195.5|2189.5|2
1622559440000|2021-06-01 14:57:20|2195.8|2189.8|2197.3|2191.3|2197.3|2191.3|2195.8|2189.8|5
1622559450000|2021-06-01 14:57:30|2197|2191|2197|2191|2197.3|2191.3|2197|2191|3
1622559460000|2021-06-01 14:57:40|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|1
1622559470000|2021-06-01 14:57:50|2197|2191|2197|2191|2197|2191|2197|2191|1
1622559480000|2021-06-01 14:58:00|2196.3|2190.3|2197.5|2191.5|2197.5|2191.5|2196.3|2190.3|4
1622559490000|2021-06-01 14:58:10|2197.8|2191.8|2198.3|2192.3|2198.3|2192.3|2197.8|2191.8|3
1622559510000|2021-06-01 14:58:30|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|1
1622559520000|2021-06-01 14:58:40|2199|2193|2201.3|2195.3|2201.3|2195.3|2199|2193|7
1622559530000|2021-06-01 14:58:50|2201.5|2195.5|2200.5|2194.5|2201.5|2195.5|2200.3|2194.3|5
1622559540000|2021-06-01 14:59:00|2200.8|2194.8|2200.9|2194.9|2200.9|2194.9|2200.8|2194.8|2
1622559550000|2021-06-01 14:59:10|2200.8|2194.8|2201.3|2195.3|2201.3|2195.3|2200.8|2194.8|3
1622559560000|2021-06-01 14:59:20|2201.5|2195.5|2202|2196|2202|2196|2201.4|2195.4|3
1622559570000|2021-06-01 14:59:30|2202.3|2196.3|2201.8|2195.8|2202.3|2196.3|2201.8|2195.8|2
1622559580000|2021-06-01 14:59:40|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|1
1622559590000|2021-06-01 14:59:50|2201.5|2195.5|2202|2196|2202|2196|2201.5|2195.5|12
1622559600000|2021-06-01 15:00:00|2202.1|2196.1|2201.4|2195.4|2202.1|2196.1|2201.4|2195.4|7
1622559610000|2021-06-01 15:00:10|2201.8|2195.8|2201.5|2195.5|2202|2196|2201.4|2195.4|8
1622559620000|2021-06-01 15:00:20|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|1
1622559630000|2021-06-01 15:00:30|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|1
1622559640000|2021-06-01 15:00:40|2201.3|2195.3|2200.6|2194.6|2201.3|2195.3|2200.6|2194.6|3
1622559660000|2021-06-01 15:01:00|2200.8|2194.8|2202|2196|2202.5|2196.5|2200.8|2194.8|9
1622559670000|2021-06-01 15:01:10|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|1
1622559690000|2021-06-01 15:01:30|2202.5|2196.5|2203.1|2197.1|2203.4|2197.4|2202.5|2196.5|3
1622559700000|2021-06-01 15:01:40|2203.4|2197.4|2204|2198|2204|2198|2203.4|2197.4|2
1622559710000|2021-06-01 15:01:50|2204.1|2198.1|2204.5|2198.5|2204.5|2198.5|2204|2198|3
1622559720000|2021-06-01 15:02:00|2204.3|2198.3|2204.8|2198.8|2204.9|2198.9|2204.3|2198.3|4
1622559730000|2021-06-01 15:02:10|2204.5|2198.5|2202.4|2196.4|2204.5|2198.5|2202.1|2196.1|9
1622559760000|2021-06-01 15:02:40|2202.8|2196.8|2202.8|2196.8|2203.6|2197.6|2202.8|2196.8|5
1622559770000|2021-06-01 15:02:50|2202.5|2196.5|2203|2197|2203|2197|2202.5|2196.5|3
1622559780000|2021-06-01 15:03:00|2202.9|2196.9|2203.1|2197.1|2203.1|2197.1|2202.9|2196.9|3
1622559790000|2021-06-01 15:03:10|2203.3|2197.3|2204.4|2198.4|2204.5|2198.5|2203.3|2197.3|7
1622559800000|2021-06-01 15:03:20|2204.5|2198.5|2204.4|2198.4|2204.5|2198.5|2204.4|2198.4|2
1622559810000|2021-06-01 15:03:30|2205|2199|2205.5|2199.5|2206|2200|2205|2199|6
1622559820000|2021-06-01 15:03:40|2205.6|2199.6|2206.6|2200.6|2206.6|2200.6|2204.3|2198.3|9
1622559830000|2021-06-01 15:03:50|2206.3|2200.3|2205.9|2199.9|2206.6|2200.6|2205.6|2199.6|9
1622559840000|2021-06-01 15:04:00|2205.8|2199.8|2205.3|2199.3|2205.8|2199.8|2205.3|2199.3|7
1622559850000|2021-06-01 15:04:10|2205|2199|2205.3|2199.3|2205.5|2199.5|2205|2199|7
1622559860000|2021-06-01 15:04:20|2205|2199|2205.5|2199.5|2205.5|2199.5|2205|2199|3
1622559870000|2021-06-01 15:04:30|2205.8|2199.8|2204.4|2198.4|2205.8|2199.8|2204.3|2198.3|12
1622559880000|2021-06-01 15:04:40|2204.3|2198.3|2204.3|2198.3|2204.6|2198.6|2204.3|2198.3|8
1622559890000|2021-06-01 15:04:50|2204.5|2198.5|2204.4|2198.4|2204.5|2198.5|2204.4|2198.4|2
1622559910000|2021-06-01 15:05:10|2205.3|2199.3|2205.9|2199.9|2206.4|2200.4|2205|2199|7
1622559920000|2021-06-01 15:05:20|2205.5|2199.5|2204|2198|2205.5|2199.5|2204|2198|4
1622559930000|2021-06-01 15:05:30|2203.9|2197.9|2201.8|2195.8|2203.9|2197.9|2201.8|2195.8|6
1622559940000|2021-06-01 15:05:40|2201.5|2195.5|2201|2195|2201.5|2195.5|2201|2195|2
1622559950000|2021-06-01 15:05:50|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|1
1622559960000|2021-06-01 15:06:00|2201.4|2195.4|2203.6|2197.6|2203.6|2197.6|2201.4|2195.4|8
1622559970000|2021-06-01 15:06:10|2203.3|2197.3|2204|2198|2204|2198|2203.3|2197.3|4
1622559980000|2021-06-01 15:06:20|2204.1|2198.1|2204.1|2198.1|2204.3|2198.3|2204.1|2198.1|3
1622559990000|2021-06-01 15:06:30|2204.3|2198.3|2204.8|2198.8|2204.8|2198.8|2204.3|2198.3|4
1622560000000|2021-06-01 15:06:40|2205|2199|2204.5|2198.5|2205.3|2199.3|2204.3|2198.3|6
1622560010000|2021-06-01 15:06:50|2204.4|2198.4|2204.5|2198.5|2204.5|2198.5|2204.4|2198.4|2
1622560020000|2021-06-01 15:07:00|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|1
1622560030000|2021-06-01 15:07:10|2204.9|2198.9|2204.5|2198.5|2204.9|2198.9|2204.5|2198.5|2
1622560040000|2021-06-01 15:07:20|2204.3|2198.3|2205.5|2199.5|2205.5|2199.5|2204.3|2198.3|5
1622560060000|2021-06-01 15:07:40|2205.3|2199.3|2207.4|2201.4|2208.3|2202.3|2205.3|2199.3|8
1622560070000|2021-06-01 15:07:50|2207.3|2201.3|2207.5|2201.5|2207.5|2201.5|2207.3|2201.3|2
1622560080000|2021-06-01 15:08:00|2207.4|2201.4|2207.8|2201.8|2208.6|2202.6|2207.4|2201.4|5
1622560090000|2021-06-01 15:08:10|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|1
1622560110000|2021-06-01 15:08:30|2207.4|2201.4|2207.5|2201.5|2207.5|2201.5|2207.3|2201.3|3
1622560120000|2021-06-01 15:08:40|2207.3|2201.3|2206|2200|2207.5|2201.5|2206|2200|4
1622560140000|2021-06-01 15:09:00|2206.1|2200.1|2206.8|2200.8|2206.8|2200.8|2206.1|2200.1|3
1622560150000|2021-06-01 15:09:10|2206.9|2200.9|2208|2202|2208|2202|2206.9|2200.9|4
1622560160000|2021-06-01 15:09:20|2208.5|2202.5|2207.3|2201.3|2208.5|2202.5|2207.3|2201.3|4
1622560170000|2021-06-01 15:09:30|2208|2202|2207.6|2201.6|2208.1|2202.1|2207.6|2201.6|4
1622560180000|2021-06-01 15:09:40|2207.4|2201.4|2207.8|2201.8|2207.8|2201.8|2207.4|2201.4|4
1622560190000|2021-06-01 15:09:50|2208.1|2202.1|2207.8|2201.8|2208.1|2202.1|2207.8|2201.8|3
1622560210000|2021-06-01 15:10:10|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|1
1622560220000|2021-06-01 15:10:20|2208|2202|2207.3|2201.3|2208|2202|2207.3|2201.3|4
1622560230000|2021-06-01 15:10:30|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|1
1622560250000|2021-06-01 15:10:50|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|1
1622560270000|2021-06-01 15:11:10|2208|2202|2208.3|2202.3|2208.3|2202.3|2208|2202|2
1622560280000|2021-06-01 15:11:20|2208|2202|2208.3|2202.3|2208.3|2202.3|2208|2202|4
1622560290000|2021-06-01 15:11:30|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|2208.3|2202.3|7
1622560300000|2021-06-01 15:11:40|2208.8|2202.8|2208.4|2202.4|2208.8|2202.8|2208.4|2202.4|4
1622560320000|2021-06-01 15:12:00|2208.5|2202.5|2208.3|2202.3|2208.5|2202.5|2207.5|2201.5|5
1622560330000|2021-06-01 15:12:10|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|2208.5|2202.5|3
1622560340000|2021-06-01 15:12:20|2208.3|2202.3|2208|2202|2208.3|2202.3|2208|2202|2
1622560360000|2021-06-01 15:12:40|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|1
1622560370000|2021-06-01 15:12:50|2208.6|2202.6|2208.8|2202.8|2208.8|2202.8|2208.6|2202.6|2
1622560380000|2021-06-01 15:13:00|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|2208.6|2202.6|3
1622560390000|2021-06-01 15:13:10|2208.6|2202.6|2209.4|2203.4|2210|2204|2208.6|2202.6|9
1622560400000|2021-06-01 15:13:20|2209.3|2203.3|2207.5|2201.5|2209.3|2203.3|2207.5|2201.5|7
1622560410000|2021-06-01 15:13:30|2207.8|2201.8|2208.8|2202.8|2208.8|2202.8|2207.8|2201.8|4
1622560420000|2021-06-01 15:13:40|2209|2203|2209.8|2203.8|2209.8|2203.8|2209|2203|9
1622560430000|2021-06-01 15:13:50|2209.6|2203.6|2209.8|2203.8|2211.3|2205.3|2209.5|2203.5|13
1622560440000|2021-06-01 15:14:00|2210|2204|2210|2204|2210|2204|2210|2204|1
1622560450000|2021-06-01 15:14:10|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|1
1622560460000|2021-06-01 15:14:20|2210.5|2204.5|2210.9|2204.9|2211.6|2205.6|2210.5|2204.5|11
1622560470000|2021-06-01 15:14:30|2211.3|2205.3|2210.8|2204.8|2211.3|2205.3|2210.8|2204.8|10
1622560480000|2021-06-01 15:14:40|2211|2205|2211.6|2205.6|2211.6|2205.6|2210.8|2204.8|12
1622560490000|2021-06-01 15:14:50|2211.8|2205.8|2210.5|2204.5|2211.8|2205.8|2210.4|2204.4|12
1622560500000|2021-06-01 15:15:00|2210.8|2204.8|2212|2206|2213|2207|2210.8|2204.8|11
1622560510000|2021-06-01 15:15:10|2212.1|2206.1|2214.8|2208.8|2214.8|2208.8|2212.1|2206.1|11
1622560520000|2021-06-01 15:15:20|2214.9|2208.9|2215.6|2209.6|2219.3|2213.3|2214.9|2208.9|23
1622560530000|2021-06-01 15:15:30|2216.3|2210.3|2218.3|2212.3|2218.6|2212.6|2216|2210|10
1622560540000|2021-06-01 15:15:40|2218.5|2212.5|2220.5|2214.5|2220.8|2214.8|2218.4|2212.4|13
1622560550000|2021-06-01 15:15:50|2220.8|2214.8|2220.5|2214.5|2220.8|2214.8|2220.3|2214.3|9
1622560560000|2021-06-01 15:16:00|2220.8|2214.8|2221.3|2215.3|2221.3|2215.3|2220.8|2214.8|5
1622560570000|2021-06-01 15:16:10|2221.5|2215.5|2219.5|2213.5|2221.5|2215.5|2218.8|2212.8|13
1622560580000|2021-06-01 15:16:20|2219.8|2213.8|2221|2215|2221.3|2215.3|2219.8|2213.8|5
1622560590000|2021-06-01 15:16:30|2221.3|2215.3|2220.3|2214.3|2221.8|2215.8|2220.1|2214.1|11
1622560600000|2021-06-01 15:16:40|2220.5|2214.5|2220|2214|2220.5|2214.5|2219.3|2213.3|8
1622560610000|2021-06-01 15:16:50|2219.8|2213.8|2221.5|2215.5|2221.5|2215.5|2219.8|2213.8|14
1622560620000|2021-06-01 15:17:00|2221.8|2215.8|2221.6|2215.6|2222.6|2216.6|2221.5|2215.5|6
1622560630000|2021-06-01 15:17:10|2221.3|2215.3|2221.9|2215.9|2222.6|2216.6|2221.3|2215.3|10
1622560640000|2021-06-01 15:17:20|2222|2216|2222.3|2216.3|2222.8|2216.8|2222|2216|7
1622560650000|2021-06-01 15:17:30|2222.5|2216.5|2222.9|2216.9|2222.9|2216.9|2222.5|2216.5|3
1622560660000|2021-06-01 15:17:40|2223.3|2217.3|2222|2216|2223.3|2217.3|2221.6|2215.6|7
1622560670000|2021-06-01 15:17:50|2222.3|2216.3|2222|2216|2222.3|2216.3|2221.3|2215.3|17
1622560680000|2021-06-01 15:18:00|2222.3|2216.3|2222.4|2216.4|2222.4|2216.4|2222.3|2216.3|4
1622560690000|2021-06-01 15:18:10|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|2222.3|2216.3|6
1622560700000|2021-06-01 15:18:20|2222.6|2216.6|2223.8|2217.8|2224.4|2218.4|2222.6|2216.6|9
1622560710000|2021-06-01 15:18:30|2224|2218|2226.5|2220.5|2226.5|2220.5|2224|2218|6
1622560720000|2021-06-01 15:18:40|2226.8|2220.8|2226.1|2220.1|2227.1|2221.1|2226|2220|15
1622560730000|2021-06-01 15:18:50|2225.9|2219.9|2226|2220|2226.6|2220.6|2225.6|2219.6|12
1622560740000|2021-06-01 15:19:00|2226.3|2220.3|2226|2220|2226.3|2220.3|2226|2220|4
1622560750000|2021-06-01 15:19:10|2226.1|2220.1|2226.8|2220.8|2226.8|2220.8|2225.1|2219.1|11
1622560760000|2021-06-01 15:19:20|2227|2221|2223.4|2217.4|2227.3|2221.3|2223.4|2217.4|11
1622560770000|2021-06-01 15:19:30|2223.8|2217.8|2225.6|2219.6|2225.6|2219.6|2223.3|2217.3|10
1622560780000|2021-06-01 15:19:40|2226|2220|2224.5|2218.5|2226|2220|2224.5|2218.5|8
1622560790000|2021-06-01 15:19:50|2225.3|2219.3|2224.1|2218.1|2225.3|2219.3|2222.9|2216.9|14
1622560800000|2021-06-01 15:20:00|2223.8|2217.8|2222.8|2216.8|2223.8|2217.8|2222.8|2216.8|5
1622560810000|2021-06-01 15:20:10|2221.8|2215.8|2221.5|2215.5|2221.9|2215.9|2221.5|2215.5|4
1622560820000|2021-06-01 15:20:20|2221.4|2215.4|2220.6|2214.6|2221.4|2215.4|2220.6|2214.6|2
1622560830000|2021-06-01 15:20:30|2220.8|2214.8|2220.3|2214.3|2221.3|2215.3|2219.8|2213.8|6
1622560840000|2021-06-01 15:20:40|2220|2214|2220|2214|2220|2214|2220|2214|1
1622560850000|2021-06-01 15:20:50|2218.8|2212.8|2218.6|2212.6|2219.3|2213.3|2218.6|2212.6|3
1622560860000|2021-06-01 15:21:00|2218.5|2212.5|2218.9|2212.9|2218.9|2212.9|2218.5|2212.5|3
1622560870000|2021-06-01 15:21:10|2219.1|2213.1|2219.5|2213.5|2220.5|2214.5|2219.1|2213.1|5
1622560880000|2021-06-01 15:21:20|2219.6|2213.6|2220.4|2214.4|2220.4|2214.4|2219.6|2213.6|4
1622560910000|2021-06-01 15:21:50|2220.3|2214.3|2219.5|2213.5|2220.3|2214.3|2219.5|2213.5|2
1622560920000|2021-06-01 15:22:00|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|1
1622560930000|2021-06-01 15:22:10|2219.5|2213.5|2219.3|2213.3|2219.8|2213.8|2219.3|2213.3|4
1622560950000|2021-06-01 15:22:30|2219|2213|2218.8|2212.8|2219|2213|2218.8|2212.8|2
1622560970000|2021-06-01 15:22:50|2218.6|2212.6|2217.8|2211.8|2218.6|2212.6|2217.5|2211.5|3
1622560980000|2021-06-01 15:23:00|2217.5|2211.5|2218.3|2212.3|2218.3|2212.3|2217.5|2211.5|3
1622560990000|2021-06-01 15:23:10|2218.6|2212.6|2217.9|2211.9|2218.6|2212.6|2217.9|2211.9|4
1622561000000|2021-06-01 15:23:20|2217.6|2211.6|2216.5|2210.5|2217.6|2211.6|2216.5|2210.5|5
1622561010000|2021-06-01 15:23:30|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|1
1622561020000|2021-06-01 15:23:40|2217.4|2211.4|2216.8|2210.8|2217.8|2211.8|2216.6|2210.6|19
1622561030000|2021-06-01 15:23:50|2216.9|2210.9|2217.1|2211.1|2217.4|2211.4|2216.8|2210.8|8
1622561040000|2021-06-01 15:24:00|2217|2211|2217|2211|2217.1|2211.1|2217|2211|3
1622561050000|2021-06-01 15:24:10|2217.1|2211.1|2217.3|2211.3|2217.4|2211.4|2217.1|2211.1|3
1622561060000|2021-06-01 15:24:20|2217.4|2211.4|2216.8|2210.8|2217.4|2211.4|2216.8|2210.8|4
1622561070000|2021-06-01 15:24:30|2217|2211|2215.9|2209.9|2217.1|2211.1|2215.8|2209.8|6
1622561080000|2021-06-01 15:24:40|2215.8|2209.8|2215.5|2209.5|2215.8|2209.8|2215.5|2209.5|2
1622561090000|2021-06-01 15:24:50|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|1
1622561100000|2021-06-01 15:25:00|2217.3|2211.3|2216.5|2210.5|2217.3|2211.3|2216.5|2210.5|3
1622561110000|2021-06-01 15:25:10|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|1
1622561120000|2021-06-01 15:25:20|2216|2210|2216.8|2210.8|2216.8|2210.8|2215.8|2209.8|5
1622561140000|2021-06-01 15:25:40|2216.3|2210.3|2217.5|2211.5|2217.5|2211.5|2216.3|2210.3|4
1622561150000|2021-06-01 15:25:50|2217.3|2211.3|2217.5|2211.5|2217.6|2211.6|2216.9|2210.9|5
1622561170000|2021-06-01 15:26:10|2217.3|2211.3|2218|2212|2218|2212|2217.3|2211.3|2
1622561190000|2021-06-01 15:26:30|2217.8|2211.8|2216.1|2210.1|2217.8|2211.8|2216.1|2210.1|7
1622561200000|2021-06-01 15:26:40|2216.3|2210.3|2216.1|2210.1|2216.3|2210.3|2216.1|2210.1|2
1622561210000|2021-06-01 15:26:50|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|1
1622561240000|2021-06-01 15:27:20|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|1
1622561250000|2021-06-01 15:27:30|2216.9|2210.9|2216.8|2210.8|2217|2211|2216.8|2210.8|3
1622561270000|2021-06-01 15:27:50|2216.5|2210.5|2217.5|2211.5|2217.8|2211.8|2216.5|2210.5|8
1622561300000|2021-06-01 15:28:20|2217.3|2211.3|2216.8|2210.8|2217.3|2211.3|2216.8|2210.8|2
1622561310000|2021-06-01 15:28:30|2217.5|2211.5|2217.6|2211.6|2217.6|2211.6|2217.5|2211.5|2
1622561330000|2021-06-01 15:28:50|2217.8|2211.8|2218|2212|2218|2212|2217.5|2211.5|4
1622561340000|2021-06-01 15:29:00|2217.8|2211.8|2216.9|2210.9|2218|2212|2216.8|2210.8|8
1622561350000|2021-06-01 15:29:10|2216.8|2210.8|2215.8|2209.8|2216.8|2210.8|2215.8|2209.8|3
1622561370000|2021-06-01 15:29:30|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|1
1622561390000|2021-06-01 15:29:50|2215.9|2209.9|2215.9|2209.9|2216.8|2210.8|2215.8|2209.8|9
1622561400000|2021-06-01 15:30:00|2216.1|2210.1|2215.5|2209.5|2216.1|2210.1|2215.5|2209.5|7
1622561410000|2021-06-01 15:30:10|2215.4|2209.4|2215.5|2209.5|2215.5|2209.5|2215.1|2209.1|5
1622561420000|2021-06-01 15:30:20|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|1
1622561440000|2021-06-01 15:30:40|2216|2210|2215.5|2209.5|2216.6|2210.6|2215|2209|10
1622561450000|2021-06-01 15:30:50|2215.3|2209.3|2215.4|2209.4|2215.5|2209.5|2214.9|2208.9|6
1622561460000|2021-06-01 15:31:00|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|1
1622561490000|2021-06-01 15:31:30|2215.8|2209.8|2215.1|2209.1|2215.8|2209.8|2215.1|2209.1|3
1622561520000|2021-06-01 15:32:00|2215|2209|2214.5|2208.5|2215.3|2209.3|2214.5|2208.5|5
1622561530000|2021-06-01 15:32:10|2214.4|2208.4|2214|2208|2214.4|2208.4|2214|2208|2
1622561560000|2021-06-01 15:32:40|2214.1|2208.1|2214.5|2208.5|2214.5|2208.5|2214.1|2208.1|2
1622561570000|2021-06-01 15:32:50|2214.8|2208.8|2215.3|2209.3|2215.3|2209.3|2214.8|2208.8|4
1622561580000|2021-06-01 15:33:00|2215|2209|2214.3|2208.3|2215|2209|2214.3|2208.3|4
1622561590000|2021-06-01 15:33:10|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|1
1622561610000|2021-06-01 15:33:30|2214.3|2208.3|2213.8|2207.8|2214.3|2208.3|2213.8|2207.8|2
1622561620000|2021-06-01 15:33:40|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|1
1622561740000|2021-06-01 15:35:40|2213.6|2207.6|2214.8|2208.8|2214.8|2208.8|2213.6|2207.6|3
1622561760000|2021-06-01 15:36:00|2214.5|2208.5|2213.8|2207.8|2214.5|2208.5|2213.8|2207.8|3
1622561780000|2021-06-01 15:36:20|2213.9|2207.9|2212.8|2206.8|2214|2208|2212.8|2206.8|6
1622561790000|2021-06-01 15:36:30|2212.5|2206.5|2211.3|2205.3|2212.5|2206.5|2211.3|2205.3|5
1622561800000|2021-06-01 15:36:40|2211|2205|2210.8|2204.8|2211|2205|2210.8|2204.8|2
1622561830000|2021-06-01 15:37:10|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|1
1622561840000|2021-06-01 15:37:20|2210.8|2204.8|2212.3|2206.3|2212.5|2206.5|2210.8|2204.8|6
1622561850000|2021-06-01 15:37:30|2212|2206|2211.3|2205.3|2212|2206|2211.3|2205.3|4
1622561870000|2021-06-01 15:37:50|2211|2205|2211|2205|2211|2205|2211|2205|1
1622561890000|2021-06-01 15:38:10|2211.1|2205.1|2211.4|2205.4|2212.3|2206.3|2211.1|2205.1|6
1622561910000|2021-06-01 15:38:30|2211.5|2205.5|2212.5|2206.5|2212.5|2206.5|2211.5|2205.5|6
1622561920000|2021-06-01 15:38:40|2212.6|2206.6|2213|2207|2213|2207|2212.6|2206.6|2
1622561940000|2021-06-01 15:39:00|2212.8|2206.8|2212.3|2206.3|2212.8|2206.8|2212.3|2206.3|2
1622561950000|2021-06-01 15:39:10|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|1
1622561980000|2021-06-01 15:39:40|2212|2206|2211.5|2205.5|2212|2206|2211.5|2205.5|2
1622561990000|2021-06-01 15:39:50|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|1
1622562000000|2021-06-01 15:40:00|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|1
1622562020000|2021-06-01 15:40:20|2211|2205|2210.8|2204.8|2211|2205|2210.8|2204.8|2
1622562030000|2021-06-01 15:40:30|2210.5|2204.5|2211|2205|2211|2205|2210.5|2204.5|2
1622562050000|2021-06-01 15:40:50|2212|2206|2212.6|2206.6|2212.6|2206.6|2212|2206|2
1622562090000|2021-06-01 15:41:30|2212.8|2206.8|2212.6|2206.6|2212.8|2206.8|2212.6|2206.6|2
1622562120000|2021-06-01 15:42:00|2212.8|2206.8|2212.6|2206.6|2212.8|2206.8|2212.6|2206.6|2
1622562130000|2021-06-01 15:42:10|2212.3|2206.3|2212|2206|2212.3|2206.3|2212|2206|2
1622562180000|2021-06-01 15:43:00|2212.3|2206.3|2211.8|2205.8|2212.5|2206.5|2211.8|2205.8|4
1622562190000|2021-06-01 15:43:10|2212|2206|2212|2206|2212|2206|2212|2206|1
1622562210000|2021-06-01 15:43:30|2212.3|2206.3|2213.5|2207.5|2214.3|2208.3|2212.3|2206.3|7
1622562230000|2021-06-01 15:43:50|2213.6|2207.6|2213.5|2207.5|2214|2208|2213.5|2207.5|7
1622562260000|2021-06-01 15:44:20|2213.8|2207.8|2214|2208|2214.5|2208.5|2213.8|2207.8|6
1622562280000|2021-06-01 15:44:40|2214.3|2208.3|2214|2208|2214.3|2208.3|2214|2208|2
1622562290000|2021-06-01 15:44:50|2215|2209|2216.5|2210.5|2216.5|2210.5|2215|2209|3
1622562300000|2021-06-01 15:45:00|2216.8|2210.8|2218.3|2212.3|2218.3|2212.3|2216.8|2210.8|2
1622562310000|2021-06-01 15:45:10|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|1
1622562340000|2021-06-01 15:45:40|2217.8|2211.8|2218|2212|2218|2212|2217.8|2211.8|2
1622562350000|2021-06-01 15:45:50|2217.8|2211.8|2217.5|2211.5|2217.8|2211.8|2217.5|2211.5|2
1622562360000|2021-06-01 15:46:00|2217|2211|2217.5|2211.5|2217.5|2211.5|2217|2211|4
1622562370000|2021-06-01 15:46:10|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|2217.5|2211.5|3
1622562380000|2021-06-01 15:46:20|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|1
1622562420000|2021-06-01 15:47:00|2217.1|2211.1|2217.5|2211.5|2217.5|2211.5|2217|2211|4
1622562430000|2021-06-01 15:47:10|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|1
1622562450000|2021-06-01 15:47:30|2218|2212|2219|2213|2219|2213|2218|2212|3
1622562470000|2021-06-01 15:47:50|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|1
1622562480000|2021-06-01 15:48:00|2219.5|2213.5|2219.1|2213.1|2219.5|2213.5|2219|2213|8
1622562490000|2021-06-01 15:48:10|2219|2213|2219|2213|2219|2213|2219|2213|1
1622562500000|2021-06-01 15:48:20|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|1
1622562520000|2021-06-01 15:48:40|2219|2213|2218.1|2212.1|2219|2213|2218.1|2212.1|3
1622562530000|2021-06-01 15:48:50|2218|2212|2217.8|2211.8|2218|2212|2217.8|2211.8|2
1622562550000|2021-06-01 15:49:10|2218|2212|2218|2212|2218|2212|2218|2212|1
1622562580000|2021-06-01 15:49:40|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|1
1622562610000|2021-06-01 15:50:10|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|1
1622562630000|2021-06-01 15:50:30|2217.6|2211.6|2218.1|2212.1|2218.1|2212.1|2217.6|2211.6|2
1622562640000|2021-06-01 15:50:40|2218|2212|2218.1|2212.1|2218.1|2212.1|2218|2212|2
1622562690000|2021-06-01 15:51:30|2218.3|2212.3|2218.5|2212.5|2218.5|2212.5|2218.3|2212.3|2
1622562710000|2021-06-01 15:51:50|2218.4|2212.4|2218.4|2212.4|2219.4|2213.4|2218.4|2212.4|3
1622562730000|2021-06-01 15:52:10|2218.8|2212.8|2217.4|2211.4|2218.8|2212.8|2217.4|2211.4|2
1622562740000|2021-06-01 15:52:20|2217.1|2211.1|2217.5|2211.5|2217.5|2211.5|2217.1|2211.1|2
1622562750000|2021-06-01 15:52:30|2216.8|2210.8|2217|2211|2217|2211|2216.8|2210.8|2
1622562780000|2021-06-01 15:53:00|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|1
1622562820000|2021-06-01 15:53:40|2216.8|2210.8|2217.8|2211.8|2217.8|2211.8|2216.8|2210.8|2
1622562860000|2021-06-01 15:54:20|2216.8|2210.8|2217.3|2211.3|2217.3|2211.3|2216.8|2210.8|2
1622562890000|2021-06-01 15:54:50|2216.8|2210.8|2216.9|2210.9|2216.9|2210.9|2216.8|2210.8|2
1622562900000|2021-06-01 15:55:00|2216.5|2210.5|2216.4|2210.4|2216.5|2210.5|2216.4|2210.4|2
1622562910000|2021-06-01 15:55:10|2216.3|2210.3|2217.5|2211.5|2217.5|2211.5|2216.3|2210.3|2
1622562920000|2021-06-01 15:55:20|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|1
1622562940000|2021-06-01 15:55:40|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|1
1622563070000|2021-06-01 15:57:50|2216.9|2210.9|2216.8|2210.8|2216.9|2210.9|2216.8|2210.8|2
1622563090000|2021-06-01 15:58:10|2217|2211|2217|2211|2217|2211|2217|2211|1
1622563180000|2021-06-01 15:59:40|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|1
1622563190000|2021-06-01 15:59:50|2217.5|2211.5|2217.3|2211.3|2217.5|2211.5|2217.3|2211.3|2
1622563230000|2021-06-01 16:00:30|2217.1|2211.1|2216.5|2210.5|2217.1|2211.1|2216.5|2210.5|4
1622563240000|2021-06-01 16:00:40|2216.3|2210.3|2216.1|2210.1|2216.3|2210.3|2216.1|2210.1|2
1622563250000|2021-06-01 16:00:50|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|1
1622563290000|2021-06-01 16:01:30|2216|2210|2216|2210|2216|2210|2216|2210|1
1622563300000|2021-06-01 16:01:40|2215.4|2209.4|2215.5|2209.5|2215.5|2209.5|2215.4|2209.4|2
1622563470000|2021-06-01 16:04:30|2215.3|2209.3|2213.8|2207.8|2215.3|2209.3|2213.8|2207.8|2
1622563520000|2021-06-01 16:05:20|2213.6|2207.6|2213.6|2207.6|2213.9|2207.9|2213.6|2207.6|4
1622563580000|2021-06-01 16:06:20|2213.3|2207.3|2212.8|2206.8|2213.3|2207.3|2212.8|2206.8|2
1622563730000|2021-06-01 16:08:50|2213.4|2207.4|2213.8|2207.8|2213.8|2207.8|2213.4|2207.4|3
1622563740000|2021-06-01 16:09:00|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|1
1622563790000|2021-06-01 16:09:50|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|1
1622564080000|2021-06-01 16:14:40|2213.9|2207.9|2214.8|2208.8|2214.8|2208.8|2213.9|2207.9|2
1622564140000|2021-06-01 16:15:40|2215.5|2209.5|2215.8|2209.8|2215.9|2209.9|2215.5|2209.5|3
1622564160000|2021-06-01 16:16:00|2216|2210|2216.3|2210.3|2216.3|2210.3|2216|2210|2
1622564180000|2021-06-01 16:16:20|2216.4|2210.4|2216.5|2210.5|2216.6|2210.6|2216.4|2210.4|3
1622564200000|2021-06-01 16:16:40|2216.8|2210.8|2216.5|2210.5|2216.8|2210.8|2216.5|2210.5|2
1622564210000|2021-06-01 16:16:50|2216.4|2210.4|2216.1|2210.1|2216.4|2210.4|2216.1|2210.1|2
1622564220000|2021-06-01 16:17:00|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|1
1622564400000|2021-06-01 16:20:00|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|1
1622564730000|2021-06-01 16:25:30|2216.3|2210.3|2216.1|2210.1|2216.3|2210.3|2216.1|2210.1|2
1622564840000|2021-06-01 16:27:20|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|1
1622565020000|2021-06-01 16:30:20|2216.1|2210.1|2216|2210|2216.3|2210.3|2216|2210|4
1622565110000|2021-06-01 16:31:50|2217|2211|2217.3|2211.3|2217.3|2211.3|2217|2211|2
1622565120000|2021-06-01 16:32:00|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|1
1622565140000|2021-06-01 16:32:20|2217.6|2211.6|2217.8|2211.8|2217.8|2211.8|2217.5|2211.5|3
1622565150000|2021-06-01 16:32:30|2217.6|2211.6|2217.8|2211.8|2217.8|2211.8|2217.6|2211.6|2
1622565160000|2021-06-01 16:32:40|2217.9|2211.9|2218.8|2212.8|2218.8|2212.8|2217.9|2211.9|3
1622565180000|2021-06-01 16:33:00|2218.9|2212.9|2218.8|2212.8|2219|2213|2218.5|2212.5|4
1622565210000|2021-06-01 16:33:30|2218.5|2212.5|2218.6|2212.6|2218.6|2212.6|2218.5|2212.5|2
1622565220000|2021-06-01 16:33:40|2219|2213|2218.5|2212.5|2219|2213|2218.5|2212.5|3
1622565240000|2021-06-01 16:34:00|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|1
1622565250000|2021-06-01 16:34:10|2217.3|2211.3|2217.1|2211.1|2217.3|2211.3|2217.1|2211.1|2
1622565260000|2021-06-01 16:34:20|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|1
1622565280000|2021-06-01 16:34:40|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|1
1622565370000|2021-06-01 16:36:10|2218.4|2212.4|2216|2210|2218.4|2212.4|2216|2210|5
1622565380000|2021-06-01 16:36:20|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|1
1622565390000|2021-06-01 16:36:30|2216|2210|2217|2211|2217.8|2211.8|2216|2210|9
1622565420000|2021-06-01 16:37:00|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|1
1622565430000|2021-06-01 16:37:10|2216.5|2210.5|2217.8|2211.8|2218.5|2212.5|2216.3|2210.3|8
1622565440000|2021-06-01 16:37:20|2217.5|2211.5|2217.5|2211.5|2217.8|2211.8|2217.3|2211.3|20
1622565450000|2021-06-01 16:37:30|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|1
1622565470000|2021-06-01 16:37:50|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|1
1622565510000|2021-06-01 16:38:30|2217.5|2211.5|2217.6|2211.6|2217.6|2211.6|2217.5|2211.5|2
1622565520000|2021-06-01 16:38:40|2217.8|2211.8|2217.8|2211.8|2218.3|2212.3|2217.6|2211.6|6
1622565530000|2021-06-01 16:38:50|2217.5|2211.5|2217.6|2211.6|2217.8|2211.8|2217.5|2211.5|7
1622565540000|2021-06-01 16:39:00|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|2217.6|2211.6|3
1622565580000|2021-06-01 16:39:40|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|1
1622565630000|2021-06-01 16:40:30|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|1
1622565640000|2021-06-01 16:40:40|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|1
1622565650000|2021-06-01 16:40:50|2217.5|2211.5|2217.1|2211.1|2217.5|2211.5|2217.1|2211.1|4
1622565700000|2021-06-01 16:41:40|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|1
1622565730000|2021-06-01 16:42:10|2216.8|2210.8|2216.6|2210.6|2216.8|2210.8|2216.6|2210.6|2
1622565750000|2021-06-01 16:42:30|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|1
1622565800000|2021-06-01 16:43:20|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|1
1622565860000|2021-06-01 16:44:20|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|1
1622565920000|2021-06-01 16:45:20|2216.5|2210.5|2215.8|2209.8|2216.5|2210.5|2215.8|2209.8|2
1622565940000|2021-06-01 16:45:40|2216.5|2210.5|2216.8|2210.8|2216.8|2210.8|2216.5|2210.5|2
1622565960000|2021-06-01 16:46:00|2216.9|2210.9|2217|2211|2217|2211|2216.9|2210.9|2
1622566740000|2021-06-01 16:59:00|2217.6|2211.6|2217.3|2211.3|2217.6|2211.6|2217.3|2211.3|2
1622566750000|2021-06-01 16:59:10|2217.8|2211.8|2219.6|2213.6|2219.8|2213.8|2217.8|2211.8|12
1622566760000|2021-06-01 16:59:20|2219.4|2213.4|2219.9|2213.9|2220|2214|2219.4|2213.4|6
1622592120000|2021-06-02 00:02:00|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|1
1622592140000|2021-06-02 00:02:20|2212.9|2206.9|2213.1|2207.1|2213.1|2207.1|2212.9|2206.9|2
1622592850000|2021-06-02 00:14:10|2211.6|2205.6|2210.6|2204.6|2211.6|2205.6|2210.6|2204.6|2
1622592860000|2021-06-02 00:14:20|2210.5|2204.5|2210.3|2204.3|2210.5|2204.5|2210.3|2204.3|2
1622593130000|2021-06-02 00:18:50|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|1
1622593190000|2021-06-02 00:19:50|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|1
1622593280000|2021-06-02 00:21:20|2211.3|2205.3|2211.5|2205.5|2211.5|2205.5|2211.3|2205.3|2
1622593290000|2021-06-02 00:21:30|2211.9|2205.9|2214.1|2208.1|2214.1|2208.1|2211.9|2205.9|3
1622593320000|2021-06-02 00:22:00|2213.9|2207.9|2213.5|2207.5|2213.9|2207.9|2213.5|2207.5|2
1622593380000|2021-06-02 00:23:00|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|1
1622593480000|2021-06-02 00:24:40|2213.6|2207.6|2213.4|2207.4|2213.6|2207.6|2213.4|2207.4|2
1622593700000|2021-06-02 00:28:20|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|1
1622593960000|2021-06-02 00:32:40|2213.4|2207.4|2212.6|2206.6|2213.4|2207.4|2212.6|2206.6|2
1622593970000|2021-06-02 00:32:50|2212.8|2206.8|2212.1|2206.1|2212.8|2206.8|2212.1|2206.1|2
1622594040000|2021-06-02 00:34:00|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|1
1622594220000|2021-06-02 00:37:00|2212.1|2206.1|2211.6|2205.6|2212.1|2206.1|2211.6|2205.6|2
1622594240000|2021-06-02 00:37:20|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|1
1622594270000|2021-06-02 00:37:50|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|1
1622594280000|2021-06-02 00:38:00|2212.5|2206.5|2213.8|2207.8|2213.8|2207.8|2212.5|2206.5|3
1622594310000|2021-06-02 00:38:30|2213.5|2207.5|2212.9|2206.9|2213.5|2207.5|2212.9|2206.9|2
1622594660000|2021-06-02 00:44:20|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|1
1622594810000|2021-06-02 00:46:50|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|1
1622594840000|2021-06-02 00:47:20|2213.4|2207.4|2213.5|2207.5|2213.8|2207.8|2213.1|2207.1|4
1622594850000|2021-06-02 00:47:30|2213.8|2207.8|2213.5|2207.5|2213.8|2207.8|2213.5|2207.5|2
1622594860000|2021-06-02 00:47:40|2213.9|2207.9|2213.6|2207.6|2214|2208|2213.1|2207.1|5
1622594920000|2021-06-02 00:48:40|2213.5|2207.5|2214|2208|2214|2208|2213.1|2207.1|5
1622594930000|2021-06-02 00:48:50|2213.1|2207.1|2213.6|2207.6|2213.8|2207.8|2213.1|2207.1|3
1622594980000|2021-06-02 00:49:40|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|1
1622595090000|2021-06-02 00:51:30|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|1
1622595110000|2021-06-02 00:51:50|2213.4|2207.4|2214.1|2208.1|2214.4|2208.4|2213.4|2207.4|6
1622595120000|2021-06-02 00:52:00|2214.4|2208.4|2216.1|2210.1|2216.3|2210.3|2214.4|2208.4|3
1622595130000|2021-06-02 00:52:10|2215.5|2209.5|2215.4|2209.4|2215.9|2209.9|2215.4|2209.4|4
1622595140000|2021-06-02 00:52:20|2215.6|2209.6|2215.4|2209.4|2215.6|2209.6|2215.4|2209.4|4
1622595150000|2021-06-02 00:52:30|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|1
1622595240000|2021-06-02 00:54:00|2215|2209|2215|2209|2215|2209|2215|2209|1
1622595330000|2021-06-02 00:55:30|2214.6|2208.6|2214.1|2208.1|2214.6|2208.6|2214.1|2208.1|2
1622595340000|2021-06-02 00:55:40|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|1
1622595390000|2021-06-02 00:56:30|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|1
1622595450000|2021-06-02 00:57:30|2214.3|2208.3|2215.6|2209.6|2215.6|2209.6|2213.5|2207.5|5
1622595470000|2021-06-02 00:57:50|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|1
1622595550000|2021-06-02 00:59:10|2216.1|2210.1|2216.8|2210.8|2216.8|2210.8|2216.1|2210.1|3
1622595600000|2021-06-02 01:00:00|2216.6|2210.6|2217.1|2211.1|2217.1|2211.1|2216.6|2210.6|3
1622595640000|2021-06-02 01:00:40|2216.6|2210.6|2216.3|2210.3|2216.6|2210.6|2216.3|2210.3|3
1622595650000|2021-06-02 01:00:50|2216|2210|2217.3|2211.3|2217.3|2211.3|2216|2210|5
1622595660000|2021-06-02 01:01:00|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|1
1622595670000|2021-06-02 01:01:10|2216.5|2210.5|2216.3|2210.3|2216.5|2210.5|2216.3|2210.3|3
1622595680000|2021-06-02 01:01:20|2215.9|2209.9|2216.1|2210.1|2216.1|2210.1|2215.5|2209.5|4
1622595690000|2021-06-02 01:01:30|2215.9|2209.9|2215.5|2209.5|2215.9|2209.9|2215.5|2209.5|5
1622595700000|2021-06-02 01:01:40|2215.4|2209.4|2217.1|2211.1|2217.1|2211.1|2215.4|2209.4|11
1622595710000|2021-06-02 01:01:50|2216.6|2210.6|2216.9|2210.9|2216.9|2210.9|2216.6|2210.6|2
1622595760000|2021-06-02 01:02:40|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|1
1622595770000|2021-06-02 01:02:50|2217.5|2211.5|2217.3|2211.3|2217.5|2211.5|2217.3|2211.3|2
1622595790000|2021-06-02 01:03:10|2216.9|2210.9|2217.1|2211.1|2217.5|2211.5|2216.9|2210.9|5
1622595800000|2021-06-02 01:03:20|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|1
1622595830000|2021-06-02 01:03:50|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|2217|2211|3
1622595850000|2021-06-02 01:04:10|2217|2211|2217|2211|2217.4|2211.4|2217|2211|3
1622595880000|2021-06-02 01:04:40|2217.1|2211.1|2217|2211|2217.1|2211.1|2217|2211|2
1622595900000|2021-06-02 01:05:00|2217.3|2211.3|2217.3|2211.3|2217.4|2211.4|2217|2211|5
1622595910000|2021-06-02 01:05:10|2217|2211|2217.9|2211.9|2217.9|2211.9|2217|2211|3
1622595920000|2021-06-02 01:05:20|2217.5|2211.5|2217.4|2211.4|2217.5|2211.5|2216.9|2210.9|7
1622595930000|2021-06-02 01:05:30|2217.6|2211.6|2217.4|2211.4|2217.6|2211.6|2217.1|2211.1|4
1622595940000|2021-06-02 01:05:40|2217.1|2211.1|2217.1|2211.1|2217.8|2211.8|2217.1|2211.1|7
1622595950000|2021-06-02 01:05:50|2217.4|2211.4|2218.1|2212.1|2218.1|2212.1|2217.1|2211.1|5
1622595960000|2021-06-02 01:06:00|2217.6|2211.6|2217.9|2211.9|2218.1|2212.1|2217.1|2211.1|12
1622595970000|2021-06-02 01:06:10|2217.6|2211.6|2217.9|2211.9|2218|2212|2217.5|2211.5|6
1622595990000|2021-06-02 01:06:30|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|1
1622596240000|2021-06-02 01:10:40|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|1
1622596340000|2021-06-02 01:12:20|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|1
1622596350000|2021-06-02 01:12:30|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|1
1622596360000|2021-06-02 01:12:40|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|1
1622596370000|2021-06-02 01:12:50|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|1
1622596380000|2021-06-02 01:13:00|2217.1|2211.1|2216.9|2210.9|2217.1|2211.1|2216.9|2210.9|2
1622596400000|2021-06-02 01:13:20|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|1
1622596420000|2021-06-02 01:13:40|2216.9|2210.9|2216.6|2210.6|2216.9|2210.9|2216.6|2210.6|2
1622596430000|2021-06-02 01:13:50|2216.9|2210.9|2216.4|2210.4|2216.9|2210.9|2216.4|2210.4|2
1622596450000|2021-06-02 01:14:10|2215.8|2209.8|2216.6|2210.6|2216.6|2210.6|2215.8|2209.8|6
1622596460000|2021-06-02 01:14:20|2216.4|2210.4|2216.4|2210.4|2216.6|2210.6|2216.4|2210.4|3
1622596630000|2021-06-02 01:17:10|2215.9|2209.9|2215.8|2209.8|2215.9|2209.9|2215.8|2209.8|2
1622596640000|2021-06-02 01:17:20|2215.9|2209.9|2215.8|2209.8|2215.9|2209.9|2215.8|2209.8|2
1622596650000|2021-06-02 01:17:30|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|1
1622596660000|2021-06-02 01:17:40|2215.8|2209.8|2216|2210|2216|2210|2215.8|2209.8|2
1622596700000|2021-06-02 01:18:20|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|1
1622596800000|2021-06-02 01:20:00|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|1
1622596820000|2021-06-02 01:20:20|2216.4|2210.4|2214.9|2208.9|2216.4|2210.4|2214.6|2208.6|3
1622596830000|2021-06-02 01:20:30|2213.9|2207.9|2214.1|2208.1|2214.1|2208.1|2213.9|2207.9|2
1622596840000|2021-06-02 01:20:40|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|1
1622596850000|2021-06-02 01:20:50|2213|2207|2214|2208|2214|2208|2213|2207|5
1622596860000|2021-06-02 01:21:00|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|1
1622596930000|2021-06-02 01:22:10|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|1
1622596940000|2021-06-02 01:22:20|2214.4|2208.4|2214.3|2208.3|2214.4|2208.4|2214.3|2208.3|2
1622596950000|2021-06-02 01:22:30|2214.5|2208.5|2214.9|2208.9|2214.9|2208.9|2214.3|2208.3|9
1622596970000|2021-06-02 01:22:50|2214.4|2208.4|2215.3|2209.3|2215.3|2209.3|2214.4|2208.4|3
1622596990000|2021-06-02 01:23:10|2216|2210|2215.6|2209.6|2216|2210|2215.6|2209.6|2
1622597030000|2021-06-02 01:23:50|2215.4|2209.4|2215.3|2209.3|2215.4|2209.4|2215.3|2209.3|2
1622597060000|2021-06-02 01:24:20|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|1
1622597080000|2021-06-02 01:24:40|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|2215.1|2209.1|3
1622597090000|2021-06-02 01:24:50|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|1
1622597100000|2021-06-02 01:25:00|2215.8|2209.8|2215.4|2209.4|2215.8|2209.8|2215.1|2209.1|3
1622597120000|2021-06-02 01:25:20|2215.1|2209.1|2215.8|2209.8|2215.8|2209.8|2215.1|2209.1|4
1622597130000|2021-06-02 01:25:30|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|1
1622597140000|2021-06-02 01:25:40|2215.3|2209.3|2215.4|2209.4|2215.4|2209.4|2215.3|2209.3|2
1622597160000|2021-06-02 01:26:00|2215.1|2209.1|2215.6|2209.6|2215.6|2209.6|2215.1|2209.1|2
1622597170000|2021-06-02 01:26:10|2215.3|2209.3|2215.4|2209.4|2215.4|2209.4|2215.3|2209.3|2
1622597220000|2021-06-02 01:27:00|2215.1|2209.1|2215.6|2209.6|2215.6|2209.6|2215.1|2209.1|2
1622597230000|2021-06-02 01:27:10|2215.3|2209.3|2215.6|2209.6|2215.6|2209.6|2215.3|2209.3|2
1622597240000|2021-06-02 01:27:20|2215.3|2209.3|2215.6|2209.6|2215.6|2209.6|2215.3|2209.3|4
1622597250000|2021-06-02 01:27:30|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|1
1622597260000|2021-06-02 01:27:40|2215.4|2209.4|2215.1|2209.1|2215.4|2209.4|2215.1|2209.1|2
1622597280000|2021-06-02 01:28:00|2215.3|2209.3|2215.4|2209.4|2215.4|2209.4|2215|2209|3
1622597290000|2021-06-02 01:28:10|2215|2209|2215.4|2209.4|2215.4|2209.4|2215|2209|2
1622597300000|2021-06-02 01:28:20|2215|2209|2215.6|2209.6|2215.6|2209.6|2215|2209|4
1622597310000|2021-06-02 01:28:30|2215.1|2209.1|2215.1|2209.1|2215.4|2209.4|2214.9|2208.9|6
1622597320000|2021-06-02 01:28:40|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|1
1622597470000|2021-06-02 01:31:10|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|1
1622597490000|2021-06-02 01:31:30|2215|2209|2215.1|2209.1|2215.1|2209.1|2215|2209|2
1622597540000|2021-06-02 01:32:20|2215|2209|2215.1|2209.1|2215.4|2209.4|2215|2209|4
1622597550000|2021-06-02 01:32:30|2214.9|2208.9|2215.4|2209.4|2215.4|2209.4|2214.9|2208.9|4
1622597560000|2021-06-02 01:32:40|2215|2209|2215.1|2209.1|2215.1|2209.1|2215|2209|2
1622597570000|2021-06-02 01:32:50|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|1
1622597580000|2021-06-02 01:33:00|2215.1|2209.1|2214.9|2208.9|2215.1|2209.1|2214.9|2208.9|2
1622597590000|2021-06-02 01:33:10|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|1
1622597610000|2021-06-02 01:33:30|2214.9|2208.9|2215.6|2209.6|2215.6|2209.6|2214.9|2208.9|2
1622597620000|2021-06-02 01:33:40|2215.1|2209.1|2215.6|2209.6|2215.6|2209.6|2214.9|2208.9|3
1622597630000|2021-06-02 01:33:50|2215.1|2209.1|2214.9|2208.9|2215.6|2209.6|2214.9|2208.9|6
1622597640000|2021-06-02 01:34:00|2215.1|2209.1|2214.9|2208.9|2215.1|2209.1|2214.9|2208.9|2
1622597650000|2021-06-02 01:34:10|2215|2209|2214.9|2208.9|2215|2209|2214.8|2208.8|3
1622597670000|2021-06-02 01:34:30|2214.8|2208.8|2215.1|2209.1|2215.1|2209.1|2214.8|2208.8|2
1622597680000|2021-06-02 01:34:40|2214.9|2208.9|2215.1|2209.1|2215.1|2209.1|2214.8|2208.8|4
1622597690000|2021-06-02 01:34:50|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|1
1622597700000|2021-06-02 01:35:00|2215|2209|2214.8|2208.8|2215|2209|2214.8|2208.8|2
1622597710000|2021-06-02 01:35:10|2214.4|2208.4|2214.3|2208.3|2214.5|2208.5|2214.3|2208.3|3
1622597740000|2021-06-02 01:35:40|2214.4|2208.4|2214.3|2208.3|2214.4|2208.4|2214.3|2208.3|2
1622597750000|2021-06-02 01:35:50|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|2214.3|2208.3|3
1622597760000|2021-06-02 01:36:00|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|1
1622597810000|2021-06-02 01:36:50|2214.6|2208.6|2214.4|2208.4|2214.6|2208.6|2214.3|2208.3|3
1622597820000|2021-06-02 01:37:00|2214.3|2208.3|2214.3|2208.3|2214.6|2208.6|2214.3|2208.3|3
1622597830000|2021-06-02 01:37:10|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|1
1622597850000|2021-06-02 01:37:30|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|1
1622597880000|2021-06-02 01:38:00|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|2214.3|2208.3|3
1622597890000|2021-06-02 01:38:10|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|1
1622597910000|2021-06-02 01:38:30|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|1
1622597940000|2021-06-02 01:39:00|2214.3|2208.3|2213.1|2207.1|2214.6|2208.6|2212.6|2206.6|8
1622597950000|2021-06-02 01:39:10|2212.8|2206.8|2212.9|2206.9|2212.9|2206.9|2212.6|2206.6|3
1622597960000|2021-06-02 01:39:20|2213|2207|2212.6|2206.6|2213|2207|2212.6|2206.6|2
1622598000000|2021-06-02 01:40:00|2212.3|2206.3|2212.6|2206.6|2212.6|2206.6|2212.3|2206.3|2
1622598010000|2021-06-02 01:40:10|2212.9|2206.9|2211.9|2205.9|2212.9|2206.9|2211.4|2205.4|6
1622598050000|2021-06-02 01:40:50|2211.5|2205.5|2211.6|2205.6|2211.6|2205.6|2211.5|2205.5|2
1622598060000|2021-06-02 01:41:00|2211.4|2205.4|2210.4|2204.4|2211.5|2205.5|2210.3|2204.3|5
1622598070000|2021-06-02 01:41:10|2210.5|2204.5|2210.6|2204.6|2210.6|2204.6|2210.4|2204.4|6
1622598100000|2021-06-02 01:41:40|2209.9|2203.9|2210.4|2204.4|2210.4|2204.4|2209.9|2203.9|6
1622598110000|2021-06-02 01:41:50|2210.3|2204.3|2210|2204|2210.3|2204.3|2210|2204|3
1622598120000|2021-06-02 01:42:00|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|1
1622598130000|2021-06-02 01:42:10|2209.9|2203.9|2210.4|2204.4|2210.4|2204.4|2209.9|2203.9|2
1622598140000|2021-06-02 01:42:20|2209.9|2203.9|2210.1|2204.1|2210.1|2204.1|2209.9|2203.9|2
1622598150000|2021-06-02 01:42:30|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|1
1622598160000|2021-06-02 01:42:40|2209.6|2203.6|2208.9|2202.9|2209.6|2203.6|2208.9|2202.9|5
1622598170000|2021-06-02 01:42:50|2208.5|2202.5|2208.3|2202.3|2208.8|2202.8|2208.3|2202.3|4
1622598180000|2021-06-02 01:43:00|2208.4|2202.4|2208.6|2202.6|2208.6|2202.6|2208.4|2202.4|4
1622598190000|2021-06-02 01:43:10|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|1
1622598210000|2021-06-02 01:43:30|2208.9|2202.9|2210.9|2204.9|2211.6|2205.6|2208.9|2202.9|8
1622598220000|2021-06-02 01:43:40|2211.1|2205.1|2210.9|2204.9|2211.1|2205.1|2210.6|2204.6|4
1622598230000|2021-06-02 01:43:50|2210.6|2204.6|2211.1|2205.1|2211.1|2205.1|2210.6|2204.6|2
1622598240000|2021-06-02 01:44:00|2210.9|2204.9|2211.1|2205.1|2211.1|2205.1|2210.9|2204.9|4
1622598250000|2021-06-02 01:44:10|2210.9|2204.9|2210.6|2204.6|2210.9|2204.9|2210.6|2204.6|2
1622598270000|2021-06-02 01:44:30|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|1
1622598300000|2021-06-02 01:45:00|2211.1|2205.1|2212.1|2206.1|2212.4|2206.4|2211.1|2205.1|7
1622598830000|2021-06-02 01:53:50|2212.4|2206.4|2212.4|2206.4|2212.4|2206.4|2212.4|2206.4|1
1622598840000|2021-06-02 01:54:00|2212.1|2206.1|2212.4|2206.4|2213.1|2207.1|2212.1|2206.1|7
1622598850000|2021-06-02 01:54:10|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|1
1622598860000|2021-06-02 01:54:20|2211.6|2205.6|2212.6|2206.6|2212.6|2206.6|2211.6|2205.6|4
1622598930000|2021-06-02 01:55:30|2212.1|2206.1|2212.5|2206.5|2212.5|2206.5|2212.1|2206.1|2
1622598940000|2021-06-02 01:55:40|2212.1|2206.1|2212.5|2206.5|2212.5|2206.5|2212.1|2206.1|2
1622598950000|2021-06-02 01:55:50|2212.1|2206.1|2212.5|2206.5|2212.5|2206.5|2212.1|2206.1|3
1622599000000|2021-06-02 01:56:40|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|2212|2206|3
1622599010000|2021-06-02 01:56:50|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|1
1622599020000|2021-06-02 01:57:00|2211.9|2205.9|2212.4|2206.4|2212.4|2206.4|2211.9|2205.9|4
1622599030000|2021-06-02 01:57:10|2211.9|2205.9|2212.1|2206.1|2212.1|2206.1|2211.9|2205.9|2
1622599050000|2021-06-02 01:57:30|2211.9|2205.9|2211.6|2205.6|2211.9|2205.9|2211.6|2205.6|2
1622599080000|2021-06-02 01:58:00|2211.9|2205.9|2211.4|2205.4|2211.9|2205.9|2211.4|2205.4|2
1622599230000|2021-06-02 02:00:30|2211.6|2205.6|2211.1|2205.1|2211.6|2205.6|2211.1|2205.1|2
1622599380000|2021-06-02 02:03:00|2211.5|2205.5|2211.8|2205.8|2211.8|2205.8|2211.5|2205.5|3
1622599560000|2021-06-02 02:06:00|2211.6|2205.6|2210.4|2204.4|2211.6|2205.6|2210.4|2204.4|3
1622599670000|2021-06-02 02:07:50|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|1
1622599700000|2021-06-02 02:08:20|2210.3|2204.3|2210.1|2204.1|2210.3|2204.3|2209.9|2203.9|3
1622599710000|2021-06-02 02:08:30|2209.9|2203.9|2210.1|2204.1|2210.1|2204.1|2209.9|2203.9|4
1622599740000|2021-06-02 02:09:00|2209.9|2203.9|2210.3|2204.3|2210.8|2204.8|2209.9|2203.9|6
1622599800000|2021-06-02 02:10:00|2209.9|2203.9|2210.5|2204.5|2210.6|2204.6|2209.9|2203.9|5
1622599850000|2021-06-02 02:10:50|2210|2204|2211.4|2205.4|2211.4|2205.4|2209.9|2203.9|8
1622599870000|2021-06-02 02:11:10|2211.5|2205.5|2212|2206|2212|2206|2211.5|2205.5|4
1622599890000|2021-06-02 02:11:30|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|1
1622599910000|2021-06-02 02:11:50|2212.4|2206.4|2211.9|2205.9|2212.4|2206.4|2211.9|2205.9|2
1622599930000|2021-06-02 02:12:10|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|1
1622600000000|2021-06-02 02:13:20|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|1
1622600050000|2021-06-02 02:14:10|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|1
1622600140000|2021-06-02 02:15:40|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|1
1622600320000|2021-06-02 02:18:40|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|1
1622600520000|2021-06-02 02:22:00|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|1
1622600730000|2021-06-02 02:25:30|2211.1|2205.1|2211.1|2205.1|2211.1|2205.1|2211.1|2205.1|1
1622600780000|2021-06-02 02:26:20|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|1
1622600890000|2021-06-02 02:28:10|2211.1|2205.1|2211.1|2205.1|2211.1|2205.1|2211.1|2205.1|1
1622600930000|2021-06-02 02:28:50|2211.6|2205.6|2211.8|2205.8|2211.8|2205.8|2210.1|2204.1|6
1622601160000|2021-06-02 02:32:40|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|1
1622601480000|2021-06-02 02:38:00|2212.4|2206.4|2212.4|2206.4|2212.4|2206.4|2212.4|2206.4|1
1622601490000|2021-06-02 02:38:10|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|1
1622601540000|2021-06-02 02:39:00|2212.9|2206.9|2213.1|2207.1|2213.4|2207.4|2212.9|2206.9|3
1622601590000|2021-06-02 02:39:50|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|1
1622601620000|2021-06-02 02:40:20|2213|2207|2212.1|2206.1|2213|2207|2212.1|2206.1|4
1622601640000|2021-06-02 02:40:40|2212.4|2206.4|2212.4|2206.4|2212.6|2206.6|2212.1|2206.1|11
1622601650000|2021-06-02 02:40:50|2212.1|2206.1|2212.1|2206.1|2212.4|2206.4|2212.1|2206.1|3
1622601710000|2021-06-02 02:41:50|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|1
1622602070000|2021-06-02 02:47:50|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|1
1622602080000|2021-06-02 02:48:00|2212.6|2206.6|2212.9|2206.9|2212.9|2206.9|2212.6|2206.6|2
1622602090000|2021-06-02 02:48:10|2212.1|2206.1|2212.9|2206.9|2213.4|2207.4|2212.1|2206.1|12
1622602110000|2021-06-02 02:48:30|2212.5|2206.5|2212.6|2206.6|2212.6|2206.6|2212.5|2206.5|4
1622602120000|2021-06-02 02:48:40|2212.5|2206.5|2212.8|2206.8|2212.8|2206.8|2212.5|2206.5|2
1622602130000|2021-06-02 02:48:50|2213.1|2207.1|2213.4|2207.4|2213.4|2207.4|2212.6|2206.6|7
1622602140000|2021-06-02 02:49:00|2211.8|2205.8|2212.9|2206.9|2212.9|2206.9|2211.5|2205.5|4
1622602150000|2021-06-02 02:49:10|2212.4|2206.4|2213.4|2207.4|2213.4|2207.4|2212.3|2206.3|4
1622602160000|2021-06-02 02:49:20|2212.6|2206.6|2212.9|2206.9|2213.1|2207.1|2212.5|2206.5|7
1622602170000|2021-06-02 02:49:30|2212.6|2206.6|2213.6|2207.6|2213.6|2207.6|2212.6|2206.6|3
1622602180000|2021-06-02 02:49:40|2213.1|2207.1|2212.3|2206.3|2213.6|2207.6|2212.3|2206.3|7
1622602210000|2021-06-02 02:50:10|2212|2206|2211.6|2205.6|2212|2206|2211.6|2205.6|2
1622602520000|2021-06-02 02:55:20|2211.4|2205.4|2210.8|2204.8|2211.4|2205.4|2210.8|2204.8|3
1622602630000|2021-06-02 02:57:10|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|1
1622602720000|2021-06-02 02:58:40|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|1
1622602740000|2021-06-02 02:59:00|2209.9|2203.9|2209.4|2203.4|2209.9|2203.9|2209.4|2203.4|3
1622602800000|2021-06-02 03:00:00|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|1
1622602810000|2021-06-02 03:00:10|2209|2203|2209.3|2203.3|2209.4|2203.4|2209|2203|3
1622602820000|2021-06-02 03:00:20|2209|2203|2209.4|2203.4|2209.4|2203.4|2209|2203|3
1622602830000|2021-06-02 03:00:30|2209.1|2203.1|2209|2203|2209.4|2203.4|2209|2203|4
1622602840000|2021-06-02 03:00:40|2209.3|2203.3|2209|2203|2209.3|2203.3|2209|2203|4
1622602850000|2021-06-02 03:00:50|2209.1|2203.1|2208.5|2202.5|2209.1|2203.1|2208.4|2202.4|4
1622602860000|2021-06-02 03:01:00|2208.4|2202.4|2208.6|2202.6|2208.6|2202.6|2208.4|2202.4|2
1622602870000|2021-06-02 03:01:10|2208.4|2202.4|2208.6|2202.6|2208.6|2202.6|2208.4|2202.4|2
1622602880000|2021-06-02 03:01:20|2208.8|2202.8|2209.9|2203.9|2209.9|2203.9|2208.8|2202.8|5
1622602890000|2021-06-02 03:01:30|2210.1|2204.1|2209.8|2203.8|2210.1|2204.1|2209.8|2203.8|3
1622602900000|2021-06-02 03:01:40|2210|2204|2210|2204|2210|2204|2210|2204|1
1622602910000|2021-06-02 03:01:50|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|1
1622602930000|2021-06-02 03:02:10|2210.3|2204.3|2210.4|2204.4|2210.4|2204.4|2210.3|2204.3|2
1622602940000|2021-06-02 03:02:20|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|1
1622602990000|2021-06-02 03:03:10|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|1
1622603010000|2021-06-02 03:03:30|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|1
1622603020000|2021-06-02 03:03:40|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|1
1622603040000|2021-06-02 03:04:00|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|1
1622603080000|2021-06-02 03:04:40|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|1
1622603130000|2021-06-02 03:05:30|2211.1|2205.1|2211.4|2205.4|2211.4|2205.4|2211.1|2205.1|2
1622603140000|2021-06-02 03:05:40|2211.6|2205.6|2212|2206|2212|2206|2211.6|2205.6|2
1622603150000|2021-06-02 03:05:50|2211.9|2205.9|2211.9|2205.9|2212|2206|2211.8|2205.8|7
1622603160000|2021-06-02 03:06:00|2211.6|2205.6|2211.9|2205.9|2212.1|2206.1|2211.6|2205.6|14
1622603170000|2021-06-02 03:06:10|2211.6|2205.6|2211.8|2205.8|2212.1|2206.1|2211.6|2205.6|28
1622603180000|2021-06-02 03:06:20|2211.9|2205.9|2211.9|2205.9|2212.1|2206.1|2211.6|2205.6|20
1622603190000|2021-06-02 03:06:30|2211.6|2205.6|2211.3|2205.3|2212.1|2206.1|2211.3|2205.3|13
1622603210000|2021-06-02 03:06:50|2211.9|2205.9|2211.6|2205.6|2211.9|2205.9|2211.5|2205.5|4
1622603220000|2021-06-02 03:07:00|2211.4|2205.4|2210.6|2204.6|2211.4|2205.4|2210.6|2204.6|5
1622603230000|2021-06-02 03:07:10|2210.9|2204.9|2211.1|2205.1|2211.4|2205.4|2210.9|2204.9|3
1622603240000|2021-06-02 03:07:20|2211.4|2205.4|2211.6|2205.6|2211.6|2205.6|2211.4|2205.4|2
1622603250000|2021-06-02 03:07:30|2212.1|2206.1|2211.9|2205.9|2212.1|2206.1|2211.6|2205.6|6
1622603260000|2021-06-02 03:07:40|2212.1|2206.1|2212.5|2206.5|2212.8|2206.8|2211.9|2205.9|8
1622603280000|2021-06-02 03:08:00|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|1
1622603290000|2021-06-02 03:08:10|2212.5|2206.5|2212.4|2206.4|2212.5|2206.5|2212.4|2206.4|2
1622603300000|2021-06-02 03:08:20|2212.5|2206.5|2212.9|2206.9|2212.9|2206.9|2212.5|2206.5|2
1622603340000|2021-06-02 03:09:00|2213|2207|2213.3|2207.3|2213.3|2207.3|2213|2207|2
1622603360000|2021-06-02 03:09:20|2212.4|2206.4|2211.9|2205.9|2212.4|2206.4|2211.9|2205.9|2
1622603370000|2021-06-02 03:09:30|2212.5|2206.5|2212.9|2206.9|2213|2207|2212.5|2206.5|5
1622603380000|2021-06-02 03:09:40|2213|2207|2213.3|2207.3|2213.3|2207.3|2213|2207|2
1622603390000|2021-06-02 03:09:50|2212.4|2206.4|2211.6|2205.6|2212.4|2206.4|2211.6|2205.6|2
1622603410000|2021-06-02 03:10:10|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|1
1622603440000|2021-06-02 03:10:40|2211.9|2205.9|2210.1|2204.1|2211.9|2205.9|2210.1|2204.1|3
1622603470000|2021-06-02 03:11:10|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|1
1622603480000|2021-06-02 03:11:20|2210.1|2204.1|2209.9|2203.9|2212.4|2206.4|2209.6|2203.6|7
1622603550000|2021-06-02 03:12:30|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|1
1622603560000|2021-06-02 03:12:40|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|1
1622603570000|2021-06-02 03:12:50|2210.4|2204.4|2209.4|2203.4|2210.4|2204.4|2209.4|2203.4|2
1622603690000|2021-06-02 03:14:50|2210.4|2204.4|2210.9|2204.9|2210.9|2204.9|2210.4|2204.4|4
1622603730000|2021-06-02 03:15:30|2210.8|2204.8|2210.9|2204.9|2210.9|2204.9|2210.8|2204.8|2
1622603740000|2021-06-02 03:15:40|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|1
1622603750000|2021-06-02 03:15:50|2210.9|2204.9|2210.6|2204.6|2210.9|2204.9|2210.6|2204.6|3
1622603770000|2021-06-02 03:16:10|2210.9|2204.9|2210.8|2204.8|2210.9|2204.9|2210.8|2204.8|2
1622603780000|2021-06-02 03:16:20|2210.6|2204.6|2210.9|2204.9|2210.9|2204.9|2210.6|2204.6|2
1622603890000|2021-06-02 03:18:10|2211.1|2205.1|2211.1|2205.1|2211.6|2205.6|2211.1|2205.1|4
1622603960000|2021-06-02 03:19:20|2210.6|2204.6|2210.8|2204.8|2210.8|2204.8|2210.4|2204.4|4
1622603990000|2021-06-02 03:19:50|2210.6|2204.6|2210.1|2204.1|2210.6|2204.6|2210.1|2204.1|3
1622604080000|2021-06-02 03:21:20|2209.9|2203.9|2208.6|2202.6|2209.9|2203.9|2208.6|2202.6|2
1622604090000|2021-06-02 03:21:30|2209.3|2203.3|2209.1|2203.1|2209.5|2203.5|2209|2203|6
1622604100000|2021-06-02 03:21:40|2209.4|2203.4|2209.4|2203.4|2209.5|2203.5|2209.3|2203.3|4
1622604150000|2021-06-02 03:22:30|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|1
1622604160000|2021-06-02 03:22:40|2209.4|2203.4|2208.6|2202.6|2209.4|2203.4|2208.6|2202.6|3
1622604190000|2021-06-02 03:23:10|2208.9|2202.9|2208.6|2202.6|2208.9|2202.9|2208.6|2202.6|2
1622604200000|2021-06-02 03:23:20|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|1
1622604210000|2021-06-02 03:23:30|2209.3|2203.3|2209.5|2203.5|2209.5|2203.5|2209.3|2203.3|2
1622604220000|2021-06-02 03:23:40|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|1
1622604240000|2021-06-02 03:24:00|2208.6|2202.6|2208.6|2202.6|2208.8|2202.8|2208.1|2202.1|9
1622604260000|2021-06-02 03:24:20|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|1
1622604280000|2021-06-02 03:24:40|2208.1|2202.1|2206.9|2200.9|2208.1|2202.1|2206.9|2200.9|4
1622604290000|2021-06-02 03:24:50|2207|2201|2207.1|2201.1|2207.1|2201.1|2207|2201|2
1622604300000|2021-06-02 03:25:00|2207|2201|2207.1|2201.1|2207.1|2201.1|2207|2201|2
1622604310000|2021-06-02 03:25:10|2207|2201|2207.8|2201.8|2207.8|2201.8|2207|2201|5
1622604330000|2021-06-02 03:25:30|2208.1|2202.1|2209.4|2203.4|2209.4|2203.4|2208.1|2202.1|6
1622604340000|2021-06-02 03:25:40|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|1
1622604360000|2021-06-02 03:26:00|2208.4|2202.4|2207.8|2201.8|2208.4|2202.4|2207.8|2201.8|2
1622604380000|2021-06-02 03:26:20|2207.6|2201.6|2207.6|2201.6|2207.6|2201.6|2207.6|2201.6|1
1622604410000|2021-06-02 03:26:50|2208|2202|2206.6|2200.6|2208|2202|2206.6|2200.6|2
1622604430000|2021-06-02 03:27:10|2206.4|2200.4|2205.9|2199.9|2206.4|2200.4|2205.9|2199.9|3
1622604480000|2021-06-02 03:28:00|2206.9|2200.9|2206.3|2200.3|2206.9|2200.9|2206.3|2200.3|7
1622604490000|2021-06-02 03:28:10|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|2206.1|2200.1|5
1622604500000|2021-06-02 03:28:20|2206.1|2200.1|2205.6|2199.6|2206.1|2200.1|2205.6|2199.6|3
1622604520000|2021-06-02 03:28:40|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|1
1622604530000|2021-06-02 03:28:50|2204.8|2198.8|2205.6|2199.6|2205.9|2199.9|2204.8|2198.8|4
1622604540000|2021-06-02 03:29:00|2205.9|2199.9|2206.1|2200.1|2206.6|2200.6|2205.6|2199.6|7
1622604550000|2021-06-02 03:29:10|2205.9|2199.9|2205.9|2199.9|2206.1|2200.1|2205.6|2199.6|7
1622604560000|2021-06-02 03:29:20|2204.9|2198.9|2206.4|2200.4|2206.6|2200.6|2204.9|2198.9|4
1622604570000|2021-06-02 03:29:30|2205.8|2199.8|2206.5|2200.5|2206.6|2200.6|2205.8|2199.8|4
1622604580000|2021-06-02 03:29:40|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|2206.6|2200.6|5
1622604590000|2021-06-02 03:29:50|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|1
1622604610000|2021-06-02 03:30:10|2206.9|2200.9|2207.4|2201.4|2207.4|2201.4|2206.9|2200.9|2
1622604660000|2021-06-02 03:31:00|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|1
1622604720000|2021-06-02 03:32:00|2207.6|2201.6|2207.6|2201.6|2207.6|2201.6|2207.6|2201.6|1
1622604750000|2021-06-02 03:32:30|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|1
1622604840000|2021-06-02 03:34:00|2207.5|2201.5|2207.6|2201.6|2207.6|2201.6|2207.5|2201.5|2
1622604850000|2021-06-02 03:34:10|2207.9|2201.9|2208.9|2202.9|2208.9|2202.9|2207.9|2201.9|3
1622604920000|2021-06-02 03:35:20|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|2208.4|2202.4|3
1622604960000|2021-06-02 03:36:00|2208.5|2202.5|2207.1|2201.1|2208.5|2202.5|2206.9|2200.9|5
1622605030000|2021-06-02 03:37:10|2206.9|2200.9|2207.1|2201.1|2207.1|2201.1|2206.9|2200.9|2
1622605180000|2021-06-02 03:39:40|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|1
1622605210000|2021-06-02 03:40:10|2207.6|2201.6|2207.6|2201.6|2207.6|2201.6|2207.6|2201.6|1
1622605260000|2021-06-02 03:41:00|2207.5|2201.5|2206.6|2200.6|2207.5|2201.5|2206.6|2200.6|3
1622605590000|2021-06-02 03:46:30|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|1
1622605770000|2021-06-02 03:49:30|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|1
1622605780000|2021-06-02 03:49:40|2207|2201|2206.6|2200.6|2207|2201|2206.6|2200.6|2
1622605840000|2021-06-02 03:50:40|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|1
1622606260000|2021-06-02 03:57:40|2206.6|2200.6|2206.8|2200.8|2206.8|2200.8|2206.6|2200.6|2
1622606320000|2021-06-02 03:58:40|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|1
1622606370000|2021-06-02 03:59:30|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|1
1622606420000|2021-06-02 04:00:20|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|1
1622606470000|2021-06-02 04:01:10|2206.8|2200.8|2206.4|2200.4|2206.8|2200.8|2206.4|2200.4|2
1622606570000|2021-06-02 04:02:50|2206.8|2200.8|2206.1|2200.1|2206.8|2200.8|2206.1|2200.1|2
1622606670000|2021-06-02 04:04:30|2206.5|2200.5|2205.9|2199.9|2206.5|2200.5|2205.9|2199.9|2
1622606770000|2021-06-02 04:06:10|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|1
1622606800000|2021-06-02 04:06:40|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|1
1622606920000|2021-06-02 04:08:40|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|1
1622607020000|2021-06-02 04:10:20|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|1
1622607130000|2021-06-02 04:12:10|2207|2201|2207|2201|2207|2201|2207|2201|1
1622607180000|2021-06-02 04:13:00|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|1
1622607290000|2021-06-02 04:14:50|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|1
1622607770000|2021-06-02 04:22:50|2207.1|2201.1|2206.6|2200.6|2207.1|2201.1|2206.6|2200.6|2
1622607880000|2021-06-02 04:24:40|2207|2201|2207.5|2201.5|2207.5|2201.5|2207|2201|2
1622607930000|2021-06-02 04:25:30|2207.4|2201.4|2206.6|2200.6|2207.4|2201.4|2206.6|2200.6|2
1622607950000|2021-06-02 04:25:50|2206|2200|2206|2200|2206|2200|2206|2200|1
1622608410000|2021-06-02 04:33:30|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|1
1622608420000|2021-06-02 04:33:40|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|1
1622609570000|2021-06-02 04:52:50|2205.6|2199.6|2205.9|2199.9|2205.9|2199.9|2205.6|2199.6|2
1622609990000|2021-06-02 04:59:50|2205.6|2199.6|2205.6|2199.6|2205.6|2199.6|2205.6|2199.6|1
1622610000000|2021-06-02 05:00:00|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|1
1622610050000|2021-06-02 05:00:50|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|1
1622610170000|2021-06-02 05:02:50|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|1
1622611800000|2021-06-02 05:30:00|2205.6|2199.6|2200.4|2194.4|2205.6|2199.6|2200.1|2194.1|16
1622611810000|2021-06-02 05:30:10|2201.1|2195.1|2201.5|2195.5|2201.5|2195.5|2200.6|2194.6|6
1622611820000|2021-06-02 05:30:20|2201.1|2195.1|2201|2195|2201.4|2195.4|2200.9|2194.9|8
1622611830000|2021-06-02 05:30:30|2200.9|2194.9|2199.5|2193.5|2200.9|2194.9|2199.1|2193.1|13
1622611840000|2021-06-02 05:30:40|2199.3|2193.3|2199.9|2193.9|2200|2194|2199.3|2193.3|9
1622611850000|2021-06-02 05:30:50|2200.1|2194.1|2199.6|2193.6|2200.9|2194.9|2198.9|2192.9|15
1622611860000|2021-06-02 05:31:00|2199.8|2193.8|2199.6|2193.6|2199.8|2193.8|2198.9|2192.9|21
1622611870000|2021-06-02 05:31:10|2199.1|2193.1|2199.6|2193.6|2199.6|2193.6|2199.1|2193.1|10
1622611880000|2021-06-02 05:31:20|2199.4|2193.4|2199.4|2193.4|2199.6|2193.6|2199.4|2193.4|3
1622611890000|2021-06-02 05:31:30|2199.6|2193.6|2200|2194|2200|2194|2199.6|2193.6|7
1622611900000|2021-06-02 05:31:40|2200.1|2194.1|2199.9|2193.9|2200.1|2194.1|2199.9|2193.9|2
1622611910000|2021-06-02 05:31:50|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|1
1622611920000|2021-06-02 05:32:00|2199.9|2193.9|2199.1|2193.1|2199.9|2193.9|2198.6|2192.6|7
1622611930000|2021-06-02 05:32:10|2198.9|2192.9|2199.1|2193.1|2199.1|2193.1|2198.9|2192.9|2
1622611960000|2021-06-02 05:32:40|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|1
1622611970000|2021-06-02 05:32:50|2198.8|2192.8|2197.1|2191.1|2198.8|2192.8|2197.1|2191.1|4
1622611980000|2021-06-02 05:33:00|2196.9|2190.9|2196.9|2190.9|2196.9|2190.9|2196.9|2190.9|1
1622611990000|2021-06-02 05:33:10|2197.1|2191.1|2197.6|2191.6|2197.6|2191.6|2197.1|2191.1|3
1622612000000|2021-06-02 05:33:20|2197.9|2191.9|2197.9|2191.9|2198.1|2192.1|2197.9|2191.9|3
1622612010000|2021-06-02 05:33:30|2198.1|2192.1|2197.9|2191.9|2198.1|2192.1|2197.9|2191.9|2
1622612020000|2021-06-02 05:33:40|2197.6|2191.6|2197.9|2191.9|2197.9|2191.9|2197.6|2191.6|2
1622612030000|2021-06-02 05:33:50|2198.1|2192.1|2198.1|2192.1|2198.1|2192.1|2197.9|2191.9|3
1622612060000|2021-06-02 05:34:20|2198.4|2192.4|2198.6|2192.6|2198.6|2192.6|2198.1|2192.1|6
1622612070000|2021-06-02 05:34:30|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|1
1622612080000|2021-06-02 05:34:40|2198.4|2192.4|2198.8|2192.8|2198.9|2192.9|2198.4|2192.4|10
1622612090000|2021-06-02 05:34:50|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|1
1622612120000|2021-06-02 05:35:20|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|1
1622612130000|2021-06-02 05:35:30|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|1
1622612140000|2021-06-02 05:35:40|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|1
1622612170000|2021-06-02 05:36:10|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|1
1622612180000|2021-06-02 05:36:20|2200.1|2194.1|2201.6|2195.6|2201.6|2195.6|2200.1|2194.1|10
1622612190000|2021-06-02 05:36:30|2201.8|2195.8|2201.9|2195.9|2201.9|2195.9|2201.8|2195.8|2
1622612200000|2021-06-02 05:36:40|2201.6|2195.6|2201.8|2195.8|2202.1|2196.1|2201.6|2195.6|6
1622612210000|2021-06-02 05:36:50|2200.5|2194.5|2199.8|2193.8|2200.5|2194.5|2199.8|2193.8|3
1622612220000|2021-06-02 05:37:00|2200.8|2194.8|2200.9|2194.9|2201.1|2195.1|2200.8|2194.8|4
1622612230000|2021-06-02 05:37:10|2201.1|2195.1|2201.5|2195.5|2201.5|2195.5|2201.1|2195.1|4
1622612240000|2021-06-02 05:37:20|2200|2194|2199.1|2193.1|2200|2194|2199.1|2193.1|3
1622612250000|2021-06-02 05:37:30|2198.9|2192.9|2198.4|2192.4|2198.9|2192.9|2198.4|2192.4|2
1622612260000|2021-06-02 05:37:40|2198.8|2192.8|2199.4|2193.4|2199.4|2193.4|2198.8|2192.8|4
1622612280000|2021-06-02 05:38:00|2199.6|2193.6|2201|2195|2201.1|2195.1|2199.6|2193.6|6
1622612290000|2021-06-02 05:38:10|2201.3|2195.3|2200.6|2194.6|2201.3|2195.3|2200.6|2194.6|2
1622612300000|2021-06-02 05:38:20|2200.9|2194.9|2200.6|2194.6|2200.9|2194.9|2200.6|2194.6|2
1622612310000|2021-06-02 05:38:30|2200.5|2194.5|2200.6|2194.6|2200.6|2194.6|2200.5|2194.5|2
1622612320000|2021-06-02 05:38:40|2200.5|2194.5|2200.6|2194.6|2200.8|2194.8|2200.4|2194.4|8
1622612330000|2021-06-02 05:38:50|2200.4|2194.4|2200.5|2194.5|2200.9|2194.9|2199.4|2193.4|11
1622612340000|2021-06-02 05:39:00|2199|2193|2199.8|2193.8|2199.8|2193.8|2199|2193|2
1622612350000|2021-06-02 05:39:10|2199.5|2193.5|2199.4|2193.4|2199.5|2193.5|2199.3|2193.3|3
1622612360000|2021-06-02 05:39:20|2199.1|2193.1|2198.9|2192.9|2199.1|2193.1|2198.4|2192.4|7
1622612380000|2021-06-02 05:39:40|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|2198.9|2192.9|8
1622612390000|2021-06-02 05:39:50|2198.9|2192.9|2199.6|2193.6|2199.6|2193.6|2198.9|2192.9|2
1622612400000|2021-06-02 05:40:00|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|1
1622612410000|2021-06-02 05:40:10|2199.5|2193.5|2199.4|2193.4|2199.5|2193.5|2199.4|2193.4|2
1622612450000|2021-06-02 05:40:50|2199.5|2193.5|2199.6|2193.6|2200.1|2194.1|2199.5|2193.5|8
1622612480000|2021-06-02 05:41:20|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|1
1622612510000|2021-06-02 05:41:50|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|1
1622612520000|2021-06-02 05:42:00|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|1
1622612530000|2021-06-02 05:42:10|2198.4|2192.4|2199.6|2193.6|2199.6|2193.6|2198.4|2192.4|2
1622612540000|2021-06-02 05:42:20|2199.5|2193.5|2199.6|2193.6|2199.6|2193.6|2199.5|2193.5|2
1622612550000|2021-06-02 05:42:30|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|1
1622612560000|2021-06-02 05:42:40|2199.6|2193.6|2198.1|2192.1|2199.6|2193.6|2198.1|2192.1|5
1622612570000|2021-06-02 05:42:50|2199.6|2193.6|2199.8|2193.8|2199.8|2193.8|2199.6|2193.6|2
1622612580000|2021-06-02 05:43:00|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|1
1622612590000|2021-06-02 05:43:10|2200.4|2194.4|2200.1|2194.1|2200.4|2194.4|2200|2194|12
1622612600000|2021-06-02 05:43:20|2201|2195|2201.6|2195.6|2201.6|2195.6|2201|2195|2
1622612610000|2021-06-02 05:43:30|2200.8|2194.8|2200.6|2194.6|2201.4|2195.4|2200.5|2194.5|5
1622612620000|2021-06-02 05:43:40|2201.4|2195.4|2201.6|2195.6|2201.6|2195.6|2200.6|2194.6|9
1622612630000|2021-06-02 05:43:50|2201|2195|2201|2195|2201.1|2195.1|2201|2195|3
1622612640000|2021-06-02 05:44:00|2200.9|2194.9|2200.8|2194.8|2201.5|2195.5|2200.8|2194.8|12
1622612650000|2021-06-02 05:44:10|2201.4|2195.4|2201.1|2195.1|2201.4|2195.4|2200.8|2194.8|10
1622612660000|2021-06-02 05:44:20|2200.8|2194.8|2201.6|2195.6|2201.6|2195.6|2200.8|2194.8|2
1622612680000|2021-06-02 05:44:40|2201|2195|2201.8|2195.8|2201.8|2195.8|2201|2195|3
1622612690000|2021-06-02 05:44:50|2201|2195|2201.6|2195.6|2201.6|2195.6|2201|2195|3
1622612710000|2021-06-02 05:45:10|2201|2195|2201.9|2195.9|2201.9|2195.9|2200.9|2194.9|4
1622612720000|2021-06-02 05:45:20|2201.1|2195.1|2201.6|2195.6|2201.6|2195.6|2200.9|2194.9|4
1622612730000|2021-06-02 05:45:30|2201.4|2195.4|2201.3|2195.3|2201.9|2195.9|2201.1|2195.1|4
1622612740000|2021-06-02 05:45:40|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|1
1622612750000|2021-06-02 05:45:50|2199.8|2193.8|2199.4|2193.4|2199.8|2193.8|2199.3|2193.3|3
1622612760000|2021-06-02 05:46:00|2199.5|2193.5|2200.1|2194.1|2200.4|2194.4|2199.5|2193.5|3
1622612770000|2021-06-02 05:46:10|2200|2194|2200|2194|2200|2194|2200|2194|1
1622612780000|2021-06-02 05:46:20|2199.6|2193.6|2200.5|2194.5|2200.8|2194.8|2199.6|2193.6|6
1622612790000|2021-06-02 05:46:30|2200.6|2194.6|2200.5|2194.5|2200.6|2194.6|2200.5|2194.5|2
1622612810000|2021-06-02 05:46:50|2200.3|2194.3|2199.9|2193.9|2200.3|2194.3|2199.9|2193.9|2
1622612870000|2021-06-02 05:47:50|2199.6|2193.6|2197.6|2191.6|2199.6|2193.6|2197.6|2191.6|3
1622612880000|2021-06-02 05:48:00|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|1
1622613010000|2021-06-02 05:50:10|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|1
1622613100000|2021-06-02 05:51:40|2199.1|2193.1|2200|2194|2200.4|2194.4|2199.1|2193.1|6
1622613150000|2021-06-02 05:52:30|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|1
1622613350000|2021-06-02 05:55:50|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|2199.3|2193.3|5
1622613370000|2021-06-02 05:56:10|2199.8|2193.8|2199.6|2193.6|2199.8|2193.8|2199.6|2193.6|2
1622613390000|2021-06-02 05:56:30|2199.5|2193.5|2199.3|2193.3|2199.5|2193.5|2199.3|2193.3|2
1622613400000|2021-06-02 05:56:40|2199.6|2193.6|2199.4|2193.4|2199.6|2193.6|2199.4|2193.4|3
1622613440000|2021-06-02 05:57:20|2199.6|2193.6|2199.5|2193.5|2199.6|2193.6|2199.4|2193.4|4
1622613450000|2021-06-02 05:57:30|2199.4|2193.4|2199.5|2193.5|2199.5|2193.5|2199.4|2193.4|2
1622613460000|2021-06-02 05:57:40|2199.4|2193.4|2198.1|2192.1|2199.4|2193.4|2198.1|2192.1|6
1622613480000|2021-06-02 05:58:00|2197.4|2191.4|2198|2192|2198.4|2192.4|2197.4|2191.4|5
1622613490000|2021-06-02 05:58:10|2198.1|2192.1|2198.3|2192.3|2198.3|2192.3|2198.1|2192.1|2
1622613540000|2021-06-02 05:59:00|2198.1|2192.1|2197.4|2191.4|2198.1|2192.1|2197.4|2191.4|3
1622613560000|2021-06-02 05:59:20|2197.3|2191.3|2197|2191|2197.3|2191.3|2197|2191|2
1622613580000|2021-06-02 05:59:40|2197.3|2191.3|2197.3|2191.3|2198.4|2192.4|2197.1|2191.1|9
1622613590000|2021-06-02 05:59:50|2197.1|2191.1|2196.6|2190.6|2197.1|2191.1|2196.4|2190.4|5
1622613600000|2021-06-02 06:00:00|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|1
1622613630000|2021-06-02 06:00:30|2196.6|2190.6|2197.1|2191.1|2197.4|2191.4|2196.6|2190.6|4
1622613640000|2021-06-02 06:00:40|2197.4|2191.4|2197.4|2191.4|2197.4|2191.4|2197.4|2191.4|1
1622613650000|2021-06-02 06:00:50|2197.1|2191.1|2196.9|2190.9|2197.1|2191.1|2196.9|2190.9|2
1622613730000|2021-06-02 06:02:10|2197.1|2191.1|2197.3|2191.3|2197.3|2191.3|2197.1|2191.1|2
1622613740000|2021-06-02 06:02:20|2197.1|2191.1|2197|2191|2197.1|2191.1|2197|2191|2
1622613750000|2021-06-02 06:02:30|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|1
1622613780000|2021-06-02 06:03:00|2196.9|2190.9|2196.6|2190.6|2196.9|2190.9|2196.6|2190.6|2
1622613790000|2021-06-02 06:03:10|2196.4|2190.4|2196.6|2190.6|2196.6|2190.6|2196.4|2190.4|4
1622613800000|2021-06-02 06:03:20|2196.4|2190.4|2196.6|2190.6|2196.6|2190.6|2196.4|2190.4|2
1622613810000|2021-06-02 06:03:30|2196.8|2190.8|2196.4|2190.4|2197.1|2191.1|2196.4|2190.4|6
1622613820000|2021-06-02 06:03:40|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|2196.4|2190.4|3
1622613830000|2021-06-02 06:03:50|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|1
1622613870000|2021-06-02 06:04:30|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|1
1622613910000|2021-06-02 06:05:10|2195.8|2189.8|2196.3|2190.3|2196.3|2190.3|2195.8|2189.8|3
1622613920000|2021-06-02 06:05:20|2196.4|2190.4|2197.1|2191.1|2197.1|2191.1|2196.4|2190.4|3
1622613930000|2021-06-02 06:05:30|2196.8|2190.8|2196.1|2190.1|2196.8|2190.8|2196.1|2190.1|3
1622613940000|2021-06-02 06:05:40|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|1
1622613950000|2021-06-02 06:05:50|2196.4|2190.4|2196.8|2190.8|2196.9|2190.9|2196.4|2190.4|10
1622613960000|2021-06-02 06:06:00|2196.6|2190.6|2196.9|2190.9|2196.9|2190.9|2196.6|2190.6|6
1622613980000|2021-06-02 06:06:20|2196.6|2190.6|2196.3|2190.3|2196.6|2190.6|2196.3|2190.3|3
1622613990000|2021-06-02 06:06:30|2196|2190|2195.9|2189.9|2196|2190|2195.9|2189.9|2
1622614040000|2021-06-02 06:07:20|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|1
1622614070000|2021-06-02 06:07:50|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|1
1622614090000|2021-06-02 06:08:10|2196|2190|2196|2190|2196|2190|2196|2190|1
1622614100000|2021-06-02 06:08:20|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|1
1622614110000|2021-06-02 06:08:30|2196.5|2190.5|2196.8|2190.8|2196.8|2190.8|2196.5|2190.5|3
1622614120000|2021-06-02 06:08:40|2197.4|2191.4|2197.3|2191.3|2197.5|2191.5|2197.1|2191.1|5
1622614130000|2021-06-02 06:08:50|2197.1|2191.1|2197.3|2191.3|2197.3|2191.3|2197.1|2191.1|2
1622614140000|2021-06-02 06:09:00|2197.1|2191.1|2197.1|2191.1|2197.3|2191.3|2197.1|2191.1|3
1622614150000|2021-06-02 06:09:10|2196.9|2190.9|2196.9|2190.9|2196.9|2190.9|2196.9|2190.9|1
1622614320000|2021-06-02 06:12:00|2197|2191|2197|2191|2197|2191|2197|2191|1
1622614330000|2021-06-02 06:12:10|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|1
1622614340000|2021-06-02 06:12:20|2197.3|2191.3|2199.6|2193.6|2199.6|2193.6|2197.3|2191.3|7
1622614350000|2021-06-02 06:12:30|2199.8|2193.8|2199.4|2193.4|2199.8|2193.8|2199.4|2193.4|4
1622614400000|2021-06-02 06:13:20|2199.6|2193.6|2199.9|2193.9|2199.9|2193.9|2199.6|2193.6|2
1622614420000|2021-06-02 06:13:40|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|1
1622614460000|2021-06-02 06:14:20|2199.9|2193.9|2199.1|2193.1|2200.1|2194.1|2199.1|2193.1|6
1622614480000|2021-06-02 06:14:40|2200.1|2194.1|2199.4|2193.4|2200.1|2194.1|2199.4|2193.4|2
1622614490000|2021-06-02 06:14:50|2199.3|2193.3|2199.4|2193.4|2199.4|2193.4|2199.3|2193.3|2
1622614530000|2021-06-02 06:15:30|2198.8|2192.8|2198.6|2192.6|2198.8|2192.8|2198.3|2192.3|4
1622614540000|2021-06-02 06:15:40|2198.9|2192.9|2199.1|2193.1|2199.1|2193.1|2198.9|2192.9|2
1622614570000|2021-06-02 06:16:10|2199.4|2193.4|2199.1|2193.1|2199.4|2193.4|2199.1|2193.1|2
1622614580000|2021-06-02 06:16:20|2199.4|2193.4|2199.6|2193.6|2199.8|2193.8|2199.4|2193.4|5
1622614590000|2021-06-02 06:16:30|2199.8|2193.8|2200.6|2194.6|2200.6|2194.6|2199.8|2193.8|4
1622614610000|2021-06-02 06:16:50|2200.4|2194.4|2200.5|2194.5|2200.5|2194.5|2199.6|2193.6|7
1622614620000|2021-06-02 06:17:00|2200.1|2194.1|2200|2194|2200.1|2194.1|2199.9|2193.9|3
1622614640000|2021-06-02 06:17:20|2199.9|2193.9|2199.6|2193.6|2199.9|2193.9|2199.6|2193.6|2
1622614650000|2021-06-02 06:17:30|2199.9|2193.9|2199.4|2193.4|2199.9|2193.9|2199.4|2193.4|2
1622614670000|2021-06-02 06:17:50|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|1
1622614690000|2021-06-02 06:18:10|2199.8|2193.8|2199.6|2193.6|2200.1|2194.1|2199.6|2193.6|7
1622614720000|2021-06-02 06:18:40|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|1
1622614740000|2021-06-02 06:19:00|2200.4|2194.4|2199.4|2193.4|2200.4|2194.4|2198.5|2192.5|12
1622614750000|2021-06-02 06:19:10|2199|2193|2198|2192|2199|2193|2198|2192|5
1622614770000|2021-06-02 06:19:30|2198.5|2192.5|2197.9|2191.9|2198.5|2192.5|2197.9|2191.9|2
1622614780000|2021-06-02 06:19:40|2198.1|2192.1|2198.3|2192.3|2198.3|2192.3|2197.6|2191.6|5
1622614790000|2021-06-02 06:19:50|2197.9|2191.9|2197.9|2191.9|2198.1|2192.1|2197.6|2191.6|5
1622614800000|2021-06-02 06:20:00|2198.9|2192.9|2200|2194|2200|2194|2198.9|2192.9|10
1622614810000|2021-06-02 06:20:10|2199.6|2193.6|2199.9|2193.9|2200.1|2194.1|2199.6|2193.6|3
1622614830000|2021-06-02 06:20:30|2199.6|2193.6|2199.9|2193.9|2199.9|2193.9|2199.6|2193.6|4
1622614890000|2021-06-02 06:21:30|2199.6|2193.6|2199.6|2193.6|2199.9|2193.9|2199.6|2193.6|3
1622614900000|2021-06-02 06:21:40|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|1
1622614920000|2021-06-02 06:22:00|2199.6|2193.6|2199.9|2193.9|2199.9|2193.9|2199.6|2193.6|2
1622614940000|2021-06-02 06:22:20|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|1
1622614950000|2021-06-02 06:22:30|2199.1|2193.1|2199|2193|2199.1|2193.1|2198.9|2192.9|5
1622614960000|2021-06-02 06:22:40|2198.9|2192.9|2199.1|2193.1|2199.1|2193.1|2198.9|2192.9|2
1622614980000|2021-06-02 06:23:00|2199.4|2193.4|2199.1|2193.1|2199.4|2193.4|2199.1|2193.1|2
1622615000000|2021-06-02 06:23:20|2199.4|2193.4|2199.1|2193.1|2199.4|2193.4|2199.1|2193.1|3
1622615010000|2021-06-02 06:23:30|2198.9|2192.9|2200.4|2194.4|2200.4|2194.4|2198.9|2192.9|5
1622615040000|2021-06-02 06:24:00|2200.5|2194.5|2200.6|2194.6|2200.6|2194.6|2200.5|2194.5|2
1622615160000|2021-06-02 06:26:00|2201.3|2195.3|2200.6|2194.6|2201.3|2195.3|2200.5|2194.5|5
1622615230000|2021-06-02 06:27:10|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|1
1622615240000|2021-06-02 06:27:20|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|1
1622615250000|2021-06-02 06:27:30|2200.6|2194.6|2200.4|2194.4|2200.6|2194.6|2200.4|2194.4|2
1622615280000|2021-06-02 06:28:00|2200.3|2194.3|2199.4|2193.4|2200.3|2194.3|2199.4|2193.4|4
1622615340000|2021-06-02 06:29:00|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|1
1622615410000|2021-06-02 06:30:10|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|1
1622615420000|2021-06-02 06:30:20|2199.9|2193.9|2199.6|2193.6|2199.9|2193.9|2199.6|2193.6|2
1622615450000|2021-06-02 06:30:50|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|1
1622615460000|2021-06-02 06:31:00|2199.5|2193.5|2199.4|2193.4|2199.5|2193.5|2199.4|2193.4|2
1622615470000|2021-06-02 06:31:10|2200.3|2194.3|2201.3|2195.3|2201.3|2195.3|2200.3|2194.3|7
1622615510000|2021-06-02 06:31:50|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|1
1622615560000|2021-06-02 06:32:40|2201.5|2195.5|2201.6|2195.6|2201.6|2195.6|2201.5|2195.5|2
1622616020000|2021-06-02 06:40:20|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|1
1622616120000|2021-06-02 06:42:00|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|1
1622616300000|2021-06-02 06:45:00|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|1
1622616310000|2021-06-02 06:45:10|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|1
1622616330000|2021-06-02 06:45:30|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|1
1622616420000|2021-06-02 06:47:00|2201.4|2195.4|2201.8|2195.8|2201.8|2195.8|2201.4|2195.4|2
1622616430000|2021-06-02 06:47:10|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|1
1622616480000|2021-06-02 06:48:00|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|1
1622616500000|2021-06-02 06:48:20|2200.9|2194.9|2200.8|2194.8|2200.9|2194.9|2200.8|2194.8|2
1622616510000|2021-06-02 06:48:30|2200.9|2194.9|2201.3|2195.3|2201.3|2195.3|2200.9|2194.9|3
1622616520000|2021-06-02 06:48:40|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|1
1622616530000|2021-06-02 06:48:50|2201.6|2195.6|2201.4|2195.4|2201.6|2195.6|2201.4|2195.4|2
1622616540000|2021-06-02 06:49:00|2201.9|2195.9|2201.4|2195.4|2202.1|2196.1|2201.4|2195.4|6
1622616570000|2021-06-02 06:49:30|2201.6|2195.6|2201.6|2195.6|2201.9|2195.9|2201.6|2195.6|3
1622616590000|2021-06-02 06:49:50|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|1
1622616660000|2021-06-02 06:51:00|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|1
1622616670000|2021-06-02 06:51:10|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|1
1622616700000|2021-06-02 06:51:40|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|1
1622616720000|2021-06-02 06:52:00|2201.6|2195.6|2202|2196|2202.3|2196.3|2201.6|2195.6|5
1622616760000|2021-06-02 06:52:40|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|1
1622616770000|2021-06-02 06:52:50|2202.1|2196.1|2202.3|2196.3|2202.6|2196.6|2202.1|2196.1|4
1622616780000|2021-06-02 06:53:00|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|1
1622616790000|2021-06-02 06:53:10|2202.4|2196.4|2202.9|2196.9|2202.9|2196.9|2202.4|2196.4|2
1622616800000|2021-06-02 06:53:20|2202.6|2196.6|2202.6|2196.6|2202.6|2196.6|2202.6|2196.6|1
1622616830000|2021-06-02 06:53:50|2202.3|2196.3|2201.6|2195.6|2202.3|2196.3|2201.6|2195.6|3
1622616850000|2021-06-02 06:54:10|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|1
1622616860000|2021-06-02 06:54:20|2201.6|2195.6|2201.1|2195.1|2201.6|2195.6|2201.1|2195.1|3
1622616870000|2021-06-02 06:54:30|2200.9|2194.9|2200.4|2194.4|2200.9|2194.9|2200.3|2194.3|4
1622616890000|2021-06-02 06:54:50|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|1
1622616910000|2021-06-02 06:55:10|2200.5|2194.5|2200.8|2194.8|2200.8|2194.8|2200.5|2194.5|2
1622616930000|2021-06-02 06:55:30|2201|2195|2201|2195|2201|2195|2201|2195|1
1622616940000|2021-06-02 06:55:40|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|1
1622616950000|2021-06-02 06:55:50|2201.4|2195.4|2201.8|2195.8|2201.8|2195.8|2201.4|2195.4|3
1622616980000|2021-06-02 06:56:20|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|1
1622616990000|2021-06-02 06:56:30|2203.3|2197.3|2203.5|2197.5|2203.5|2197.5|2203.3|2197.3|2
1622617030000|2021-06-02 06:57:10|2203.8|2197.8|2204.8|2198.8|2204.9|2198.9|2203.8|2197.8|4
1622617040000|2021-06-02 06:57:20|2204.3|2198.3|2204.8|2198.8|2204.8|2198.8|2204.3|2198.3|2
1622617050000|2021-06-02 06:57:30|2204.3|2198.3|2204.4|2198.4|2204.4|2198.4|2204.3|2198.3|2
1622617090000|2021-06-02 06:58:10|2204.5|2198.5|2204.8|2198.8|2204.8|2198.8|2204.4|2198.4|3
1622617100000|2021-06-02 06:58:20|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|1
1622617110000|2021-06-02 06:58:30|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|1
1622617120000|2021-06-02 06:58:40|2205.1|2199.1|2205.3|2199.3|2205.3|2199.3|2205|2199|5
1622617130000|2021-06-02 06:58:50|2205|2199|2204.3|2198.3|2205|2199|2203.6|2197.6|7
1622617170000|2021-06-02 06:59:30|2204.5|2198.5|2205.1|2199.1|2205.1|2199.1|2203.8|2197.8|9
1622617180000|2021-06-02 06:59:40|2205|2199|2204.5|2198.5|2205|2199|2204.5|2198.5|2
1622617190000|2021-06-02 06:59:50|2204.4|2198.4|2202.8|2196.8|2204.4|2198.4|2202.5|2196.5|5
1622617200000|2021-06-02 07:00:00|2201.5|2195.5|2204|2198|2204.6|2198.6|2201.5|2195.5|9
1622617210000|2021-06-02 07:00:10|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|1
1622617250000|2021-06-02 07:00:50|2204.1|2198.1|2205.3|2199.3|2205.3|2199.3|2204.1|2198.1|4
1622617260000|2021-06-02 07:01:00|2206|2200|2207.3|2201.3|2207.5|2201.5|2206|2200|9
1622617270000|2021-06-02 07:01:10|2207.5|2201.5|2208|2202|2208|2202|2207.5|2201.5|3
1622617300000|2021-06-02 07:01:40|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|1
1622617310000|2021-06-02 07:01:50|2207.6|2201.6|2208.5|2202.5|2208.5|2202.5|2207.6|2201.6|3
1622617320000|2021-06-02 07:02:00|2208.8|2202.8|2209.4|2203.4|2209.4|2203.4|2208.8|2202.8|4
1622617330000|2021-06-02 07:02:10|2210.3|2204.3|2208.8|2202.8|2210.3|2204.3|2208.8|2202.8|4
1622617340000|2021-06-02 07:02:20|2208.3|2202.3|2210.6|2204.6|2210.6|2204.6|2208|2202|6
1622617350000|2021-06-02 07:02:30|2210.5|2204.5|2209.3|2203.3|2210.5|2204.5|2209|2203|5
1622617370000|2021-06-02 07:02:50|2210|2204|2212|2206|2212.4|2206.4|2210|2204|7
1622617380000|2021-06-02 07:03:00|2211|2205|2209.8|2203.8|2211|2205|2209.4|2203.4|11
1622617390000|2021-06-02 07:03:10|2210.3|2204.3|2211|2205|2211|2205|2210.3|2204.3|3
1622617400000|2021-06-02 07:03:20|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|1
1622617420000|2021-06-02 07:03:40|2211.5|2205.5|2211.5|2205.5|2212|2206|2211.5|2205.5|4
1622617430000|2021-06-02 07:03:50|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|1
1622617440000|2021-06-02 07:04:00|2212.3|2206.3|2211|2205|2212.6|2206.6|2211|2205|4
1622617450000|2021-06-02 07:04:10|2210.8|2204.8|2212.1|2206.1|2212.1|2206.1|2210.8|2204.8|4
1622617460000|2021-06-02 07:04:20|2212.5|2206.5|2212.4|2206.4|2212.5|2206.5|2212.4|2206.4|2
1622617470000|2021-06-02 07:04:30|2212.3|2206.3|2212.1|2206.1|2212.3|2206.3|2212.1|2206.1|2
1622617480000|2021-06-02 07:04:40|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|1
1622617530000|2021-06-02 07:05:30|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|1
1622617550000|2021-06-02 07:05:50|2212.3|2206.3|2212.9|2206.9|2212.9|2206.9|2212.3|2206.3|3
1622617560000|2021-06-02 07:06:00|2212.8|2206.8|2213.6|2207.6|2213.8|2207.8|2212.8|2206.8|3
1622617620000|2021-06-02 07:07:00|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|1
1622617690000|2021-06-02 07:08:10|2214|2208|2214|2208|2214|2208|2214|2208|1
1622617700000|2021-06-02 07:08:20|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|1
1622617710000|2021-06-02 07:08:30|2214|2208|2213.8|2207.8|2214|2208|2213.8|2207.8|2
1622617720000|2021-06-02 07:08:40|2213.6|2207.6|2213.8|2207.8|2213.8|2207.8|2213.6|2207.6|2
1622617730000|2021-06-02 07:08:50|2213.6|2207.6|2212|2206|2213.6|2207.6|2212|2206|5
1622617740000|2021-06-02 07:09:00|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|1
1622617750000|2021-06-02 07:09:10|2211.6|2205.6|2211.5|2205.5|2211.6|2205.6|2211.5|2205.5|2
1622617780000|2021-06-02 07:09:40|2211.8|2205.8|2211.9|2205.9|2211.9|2205.9|2211.8|2205.8|2
1622617800000|2021-06-02 07:10:00|2212|2206|2212|2206|2212|2206|2212|2206|1
1622617910000|2021-06-02 07:11:50|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|1
1622617930000|2021-06-02 07:12:10|2212.1|2206.1|2212.6|2206.6|2212.6|2206.6|2212.1|2206.1|4
1622618030000|2021-06-02 07:13:50|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|1
1622618040000|2021-06-02 07:14:00|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|1
1622618050000|2021-06-02 07:14:10|2211.8|2205.8|2211.3|2205.3|2211.8|2205.8|2211.3|2205.3|2
1622618060000|2021-06-02 07:14:20|2211|2205|2210.5|2204.5|2211|2205|2210.5|2204.5|2
1622618170000|2021-06-02 07:16:10|2210.9|2204.9|2210.8|2204.8|2211|2205|2210.8|2204.8|3
1622618220000|2021-06-02 07:17:00|2210.5|2204.5|2211|2205|2211|2205|2210.5|2204.5|2
1622618240000|2021-06-02 07:17:20|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|1
1622618250000|2021-06-02 07:17:30|2210.4|2204.4|2210|2204|2210.4|2204.4|2210|2204|2
1622618260000|2021-06-02 07:17:40|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|1
1622618280000|2021-06-02 07:18:00|2210.8|2204.8|2211.6|2205.6|2211.6|2205.6|2210.8|2204.8|3
1622618330000|2021-06-02 07:18:50|2211.5|2205.5|2210.5|2204.5|2211.5|2205.5|2210.5|2204.5|2
1622618340000|2021-06-02 07:19:00|2210.8|2204.8|2211|2205|2211|2205|2210.8|2204.8|2
1622618360000|2021-06-02 07:19:20|2210.9|2204.9|2209.8|2203.8|2210.9|2204.9|2209.8|2203.8|4
1622618380000|2021-06-02 07:19:40|2210|2204|2210.8|2204.8|2210.8|2204.8|2210|2204|3
1622618400000|2021-06-02 07:20:00|2211.3|2205.3|2211|2205|2211.4|2205.4|2211|2205|4
1622618410000|2021-06-02 07:20:10|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|1
1622618420000|2021-06-02 07:20:20|2210.5|2204.5|2209.5|2203.5|2210.5|2204.5|2209.5|2203.5|4
1622618450000|2021-06-02 07:20:50|2210|2204|2210.3|2204.3|2210.3|2204.3|2210|2204|2
1622618460000|2021-06-02 07:21:00|2210.5|2204.5|2210.1|2204.1|2210.8|2204.8|2210|2204|5
1622618470000|2021-06-02 07:21:10|2210.3|2204.3|2210.5|2204.5|2210.5|2204.5|2210.3|2204.3|5
1622618510000|2021-06-02 07:21:50|2210.8|2204.8|2212|2206|2212.1|2206.1|2210.8|2204.8|5
1622618520000|2021-06-02 07:22:00|2212.3|2206.3|2212.5|2206.5|2212.5|2206.5|2212.3|2206.3|2
1622618590000|2021-06-02 07:23:10|2212.8|2206.8|2212.5|2206.5|2212.8|2206.8|2212.5|2206.5|2
1622618620000|2021-06-02 07:23:40|2212.3|2206.3|2212.8|2206.8|2212.8|2206.8|2212.3|2206.3|2
1622618650000|2021-06-02 07:24:10|2213|2207|2212.5|2206.5|2213|2207|2212.5|2206.5|3
1622618670000|2021-06-02 07:24:30|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|1
1622618680000|2021-06-02 07:24:40|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|1
1622618730000|2021-06-02 07:25:30|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|1
1622618750000|2021-06-02 07:25:50|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|1
1622618830000|2021-06-02 07:27:10|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|1
1622618860000|2021-06-02 07:27:40|2212|2206|2212|2206|2212|2206|2212|2206|1
1622618880000|2021-06-02 07:28:00|2211.9|2205.9|2209.5|2203.5|2211.9|2205.9|2209.5|2203.5|6
1622618910000|2021-06-02 07:28:30|2209.8|2203.8|2210.9|2204.9|2210.9|2204.9|2209.8|2203.8|4
1622618920000|2021-06-02 07:28:40|2210.8|2204.8|2210.6|2204.6|2210.8|2204.8|2210.6|2204.6|2
1622618950000|2021-06-02 07:29:10|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|1
1622618980000|2021-06-02 07:29:40|2210.9|2204.9|2211.1|2205.1|2211.1|2205.1|2210.9|2204.9|2
1622618990000|2021-06-02 07:29:50|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|1
1622619000000|2021-06-02 07:30:00|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|1
1622619020000|2021-06-02 07:30:20|2212|2206|2211|2205|2212|2206|2210.4|2204.4|5
1622619040000|2021-06-02 07:30:40|2211.1|2205.1|2211.4|2205.4|2211.4|2205.4|2211.1|2205.1|3
1622619050000|2021-06-02 07:30:50|2211.5|2205.5|2211.4|2205.4|2211.6|2205.6|2211.4|2205.4|3
1622619080000|2021-06-02 07:31:20|2211.6|2205.6|2211.9|2205.9|2211.9|2205.9|2211.6|2205.6|2
1622619090000|2021-06-02 07:31:30|2212|2206|2212|2206|2212|2206|2212|2206|1
1622619100000|2021-06-02 07:31:40|2212.1|2206.1|2212.3|2206.3|2212.3|2206.3|2212.1|2206.1|2
1622619110000|2021-06-02 07:31:50|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|1
1622619120000|2021-06-02 07:32:00|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|1
1622619180000|2021-06-02 07:33:00|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|1
1622619200000|2021-06-02 07:33:20|2212.9|2206.9|2213.4|2207.4|2213.4|2207.4|2212.9|2206.9|3
1622619210000|2021-06-02 07:33:30|2213.6|2207.6|2213.9|2207.9|2213.9|2207.9|2213.6|2207.6|3
1622619220000|2021-06-02 07:33:40|2214|2208|2214.1|2208.1|2214.1|2208.1|2214|2208|2
1622619250000|2021-06-02 07:34:10|2214.3|2208.3|2214.1|2208.1|2214.5|2208.5|2214.1|2208.1|4
1622619260000|2021-06-02 07:34:20|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|1
1622619270000|2021-06-02 07:34:30|2214.5|2208.5|2214.6|2208.6|2214.6|2208.6|2214.5|2208.5|2
1622619280000|2021-06-02 07:34:40|2214.4|2208.4|2214.3|2208.3|2214.4|2208.4|2214.3|2208.3|2
1622619290000|2021-06-02 07:34:50|2214.4|2208.4|2214.8|2208.8|2214.8|2208.8|2214.4|2208.4|2
1622619300000|2021-06-02 07:35:00|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|1
1622619340000|2021-06-02 07:35:40|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|1
1622619400000|2021-06-02 07:36:40|2215|2209|2215|2209|2215|2209|2215|2209|1
1622619420000|2021-06-02 07:37:00|2215.4|2209.4|2216|2210|2216|2210|2215.4|2209.4|2
1622619470000|2021-06-02 07:37:50|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|1
1622619480000|2021-06-02 07:38:00|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|1
1622619500000|2021-06-02 07:38:20|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|2215.3|2209.3|3
1622619520000|2021-06-02 07:38:40|2215.8|2209.8|2215.5|2209.5|2215.8|2209.8|2215.5|2209.5|2
1622619540000|2021-06-02 07:39:00|2215.3|2209.3|2214.6|2208.6|2215.3|2209.3|2214.6|2208.6|2
1622619570000|2021-06-02 07:39:30|2214.4|2208.4|2213.4|2207.4|2214.4|2208.4|2213.4|2207.4|2
1622619580000|2021-06-02 07:39:40|2214.5|2208.5|2215.3|2209.3|2215.3|2209.3|2214.5|2208.5|3
1622619590000|2021-06-02 07:39:50|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|1
1622619600000|2021-06-02 07:40:00|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|1
1622619620000|2021-06-02 07:40:20|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|1
1622619700000|2021-06-02 07:41:40|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|1
1622619730000|2021-06-02 07:42:10|2215.1|2209.1|2214.9|2208.9|2215.1|2209.1|2214.9|2208.9|2
1622619770000|2021-06-02 07:42:50|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|1
1622619880000|2021-06-02 07:44:40|2215.1|2209.1|2215.4|2209.4|2215.4|2209.4|2215.1|2209.1|2
1622619930000|2021-06-02 07:45:30|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|1
1622619940000|2021-06-02 07:45:40|2215.3|2209.3|2214.6|2208.6|2215.3|2209.3|2214.6|2208.6|2
1622619950000|2021-06-02 07:45:50|2214.5|2208.5|2214.1|2208.1|2214.5|2208.5|2214.1|2208.1|3
1622619960000|2021-06-02 07:46:00|2214|2208|2213.3|2207.3|2214|2208|2213.3|2207.3|2
1622619970000|2021-06-02 07:46:10|2213|2207|2213.5|2207.5|2213.5|2207.5|2212.8|2206.8|3
1622619980000|2021-06-02 07:46:20|2213.1|2207.1|2212.1|2206.1|2213.1|2207.1|2212.1|2206.1|4
1622619990000|2021-06-02 07:46:30|2212|2206|2211.5|2205.5|2212|2206|2211.5|2205.5|2
1622620010000|2021-06-02 07:46:50|2211.3|2205.3|2210.8|2204.8|2211.3|2205.3|2210.8|2204.8|2
1622620020000|2021-06-02 07:47:00|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|1
1622620030000|2021-06-02 07:47:10|2210.8|2204.8|2210.5|2204.5|2210.8|2204.8|2210.3|2204.3|3
1622620040000|2021-06-02 07:47:20|2210.3|2204.3|2210|2204|2210.3|2204.3|2210|2204|2
1622620050000|2021-06-02 07:47:30|2209.5|2203.5|2210|2204|2210|2204|2209.5|2203.5|4
1622620060000|2021-06-02 07:47:40|2209.8|2203.8|2210|2204|2210|2204|2209.5|2203.5|4
1622620090000|2021-06-02 07:48:10|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|1
1622620100000|2021-06-02 07:48:20|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|1
1622620110000|2021-06-02 07:48:30|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|1
1622620120000|2021-06-02 07:48:40|2209.9|2203.9|2210.5|2204.5|2210.5|2204.5|2209.9|2203.9|2
1622620160000|2021-06-02 07:49:20|2210.4|2204.4|2210|2204|2210.4|2204.4|2210|2204|2
1622620170000|2021-06-02 07:49:30|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|1
1622620200000|2021-06-02 07:50:00|2210|2204|2210|2204|2210|2204|2210|2204|1
1622620210000|2021-06-02 07:50:10|2210.3|2204.3|2211.1|2205.1|2211.1|2205.1|2210.3|2204.3|4
1622620220000|2021-06-02 07:50:20|2211.3|2205.3|2211.5|2205.5|2211.5|2205.5|2211.3|2205.3|2
1622620230000|2021-06-02 07:50:30|2211.8|2205.8|2212.1|2206.1|2212.1|2206.1|2211.8|2205.8|2
1622620240000|2021-06-02 07:50:40|2213|2207|2212.5|2206.5|2213|2207|2212.5|2206.5|5
1622620340000|2021-06-02 07:52:20|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|1
1622620390000|2021-06-02 07:53:10|2212.4|2206.4|2211.6|2205.6|2212.4|2206.4|2211.6|2205.6|3
1622620420000|2021-06-02 07:53:40|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|1
1622620470000|2021-06-02 07:54:30|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|1
1622620490000|2021-06-02 07:54:50|2211.8|2205.8|2212.5|2206.5|2212.5|2206.5|2211.8|2205.8|2
1622620510000|2021-06-02 07:55:10|2212.3|2206.3|2211.9|2205.9|2212.3|2206.3|2211.9|2205.9|2
1622620520000|2021-06-02 07:55:20|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|1
1622620530000|2021-06-02 07:55:30|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|2210.8|2204.8|7
1622620540000|2021-06-02 07:55:40|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|1
1622620550000|2021-06-02 07:55:50|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|1
1622620560000|2021-06-02 07:56:00|2211.8|2205.8|2212.3|2206.3|2212.3|2206.3|2211.8|2205.8|3
1622620580000|2021-06-02 07:56:20|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|1
1622620600000|2021-06-02 07:56:40|2212.6|2206.6|2213.3|2207.3|2213.3|2207.3|2212.6|2206.6|2
1622620610000|2021-06-02 07:56:50|2213|2207|2212.8|2206.8|2213|2207|2212.8|2206.8|2
1622620650000|2021-06-02 07:57:30|2212.5|2206.5|2212.8|2206.8|2212.8|2206.8|2212.5|2206.5|2
1622620660000|2021-06-02 07:57:40|2213|2207|2213.3|2207.3|2213.3|2207.3|2213|2207|2
1622620690000|2021-06-02 07:58:10|2213|2207|2213.9|2207.9|2213.9|2207.9|2213|2207|2
1622620710000|2021-06-02 07:58:30|2214|2208|2214|2208|2214|2208|2214|2208|1
1622620720000|2021-06-02 07:58:40|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|1
1622620740000|2021-06-02 07:59:00|2214.1|2208.1|2213.9|2207.9|2214.1|2208.1|2213.9|2207.9|3
1622620750000|2021-06-02 07:59:10|2213.1|2207.1|2213.1|2207.1|2213.3|2207.3|2213.1|2207.1|3
1622620770000|2021-06-02 07:59:30|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|1
1622620800000|2021-06-02 08:00:00|2213.5|2207.5|2214|2208|2214|2208|2213.5|2207.5|2
1622620850000|2021-06-02 08:00:50|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|1
1622620860000|2021-06-02 08:01:00|2213.6|2207.6|2214|2208|2214|2208|2213.6|2207.6|2
1622620880000|2021-06-02 08:01:20|2213.4|2207.4|2213.8|2207.8|2213.8|2207.8|2213.4|2207.4|2
1622620890000|2021-06-02 08:01:30|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|1
1622620940000|2021-06-02 08:02:20|2214|2208|2214|2208|2214|2208|2214|2208|1
1622620970000|2021-06-02 08:02:50|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|1
1622620980000|2021-06-02 08:03:00|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|1
1622620990000|2021-06-02 08:03:10|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|1
1622621000000|2021-06-02 08:03:20|2213.4|2207.4|2212.4|2206.4|2213.4|2207.4|2212.4|2206.4|3
1622621010000|2021-06-02 08:03:30|2212.1|2206.1|2211.9|2205.9|2212.1|2206.1|2211.9|2205.9|2
1622621040000|2021-06-02 08:04:00|2212|2206|2212.3|2206.3|2212.3|2206.3|2212|2206|2
1622621070000|2021-06-02 08:04:30|2212.4|2206.4|2212.4|2206.4|2212.4|2206.4|2212.4|2206.4|1
1622621080000|2021-06-02 08:04:40|2212.3|2206.3|2212|2206|2212.3|2206.3|2212|2206|2
1622621090000|2021-06-02 08:04:50|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|1
1622621270000|2021-06-02 08:07:50|2212|2206|2212|2206|2212|2206|2212|2206|1
1622621300000|2021-06-02 08:08:20|2212.9|2206.9|2213.3|2207.3|2213.3|2207.3|2212.9|2206.9|2
1622621320000|2021-06-02 08:08:40|2213.1|2207.1|2213.3|2207.3|2213.3|2207.3|2213.1|2207.1|2
1622621330000|2021-06-02 08:08:50|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|1
1622621350000|2021-06-02 08:09:10|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|1
1622621370000|2021-06-02 08:09:30|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|1
1622621400000|2021-06-02 08:10:00|2213.8|2207.8|2214.8|2208.8|2214.8|2208.8|2213.8|2207.8|3
1622621450000|2021-06-02 08:10:50|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|1
1622621490000|2021-06-02 08:11:30|2214.8|2208.8|2215.3|2209.3|2215.3|2209.3|2214.8|2208.8|2
1622621570000|2021-06-02 08:12:50|2215|2209|2214.8|2208.8|2215|2209|2214.8|2208.8|2
1622621620000|2021-06-02 08:13:40|2214.9|2208.9|2214.6|2208.6|2214.9|2208.9|2214.6|2208.6|2
1622621660000|2021-06-02 08:14:20|2215.5|2209.5|2216.1|2210.1|2216.1|2210.1|2215.5|2209.5|2
1622621670000|2021-06-02 08:14:30|2215.9|2209.9|2216|2210|2216|2210|2215.6|2209.6|3
1622621680000|2021-06-02 08:14:40|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|1
1622621740000|2021-06-02 08:15:40|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|1
1622621750000|2021-06-02 08:15:50|2215.6|2209.6|2215|2209|2215.6|2209.6|2215|2209|2
1622621760000|2021-06-02 08:16:00|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|1
1622621770000|2021-06-02 08:16:10|2214.8|2208.8|2214.6|2208.6|2214.8|2208.8|2214.6|2208.6|2
1622621790000|2021-06-02 08:16:30|2214.5|2208.5|2213.3|2207.3|2214.5|2208.5|2213.3|2207.3|6
1622621800000|2021-06-02 08:16:40|2213.1|2207.1|2212.9|2206.9|2213.1|2207.1|2212.9|2206.9|2
1622621820000|2021-06-02 08:17:00|2213|2207|2213|2207|2213|2207|2213|2207|1
1622621830000|2021-06-02 08:17:10|2213.1|2207.1|2213.5|2207.5|2214|2208|2213.1|2207.1|4
1622621840000|2021-06-02 08:17:20|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|1
1622621850000|2021-06-02 08:17:30|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|1
1622621870000|2021-06-02 08:17:50|2213.1|2207.1|2212.5|2206.5|2213.1|2207.1|2212.5|2206.5|3
1622621890000|2021-06-02 08:18:10|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|1
1622621900000|2021-06-02 08:18:20|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|1
1622621960000|2021-06-02 08:19:20|2212.3|2206.3|2212|2206|2212.3|2206.3|2212|2206|2
1622622010000|2021-06-02 08:20:10|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|1
1622622020000|2021-06-02 08:20:20|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|1
1622622030000|2021-06-02 08:20:30|2212.4|2206.4|2211.9|2205.9|2212.4|2206.4|2211.9|2205.9|4
1622622090000|2021-06-02 08:21:30|2212|2206|2212|2206|2212|2206|2212|2206|1
1622622110000|2021-06-02 08:21:50|2211.8|2205.8|2211.3|2205.3|2211.8|2205.8|2211.3|2205.3|2
1622622120000|2021-06-02 08:22:00|2211|2205|2210.8|2204.8|2211|2205|2210.8|2204.8|2
1622622130000|2021-06-02 08:22:10|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|1
1622622140000|2021-06-02 08:22:20|2210.3|2204.3|2210|2204|2210.3|2204.3|2210|2204|2
1622622170000|2021-06-02 08:22:50|2209.8|2203.8|2209.5|2203.5|2209.8|2203.8|2209.5|2203.5|2
1622622180000|2021-06-02 08:23:00|2209.4|2203.4|2209.6|2203.6|2209.6|2203.6|2209.4|2203.4|2
1622622210000|2021-06-02 08:23:30|2209.5|2203.5|2209.3|2203.3|2209.5|2203.5|2209.3|2203.3|2
1622622270000|2021-06-02 08:24:30|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|1
1622622300000|2021-06-02 08:25:00|2209.3|2203.3|2209.3|2203.3|2209.5|2203.5|2209.3|2203.3|4
1622622310000|2021-06-02 08:25:10|2209.5|2203.5|2209.3|2203.3|2209.5|2203.5|2209.3|2203.3|2
1622622320000|2021-06-02 08:25:20|2209|2203|2209|2203|2209|2203|2209|2203|1
1622622340000|2021-06-02 08:25:40|2208.9|2202.9|2209|2203|2209|2203|2208.8|2202.8|3
1622622380000|2021-06-02 08:26:20|2209.3|2203.3|2209|2203|2209.3|2203.3|2209|2203|2
1622622440000|2021-06-02 08:27:20|2209.3|2203.3|2209.8|2203.8|2209.8|2203.8|2209.3|2203.3|2
1622622450000|2021-06-02 08:27:30|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|1
1622622460000|2021-06-02 08:27:40|2209.8|2203.8|2209.5|2203.5|2209.8|2203.8|2209.5|2203.5|2
1622622490000|2021-06-02 08:28:10|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|1
1622622510000|2021-06-02 08:28:30|2209.4|2203.4|2209.3|2203.3|2209.4|2203.4|2209.3|2203.3|2
1622622590000|2021-06-02 08:29:50|2209.4|2203.4|2209.4|2203.4|2209.5|2203.5|2209.4|2203.4|3
1622622610000|2021-06-02 08:30:10|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|1
1622622640000|2021-06-02 08:30:40|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|1
1622622650000|2021-06-02 08:30:50|2210.8|2204.8|2211.3|2205.3|2211.3|2205.3|2210.8|2204.8|2
1622622730000|2021-06-02 08:32:10|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|1
1622622740000|2021-06-02 08:32:20|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|1
1622622780000|2021-06-02 08:33:00|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|1
1622622820000|2021-06-02 08:33:40|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|1
1622622910000|2021-06-02 08:35:10|2212|2206|2212|2206|2212|2206|2212|2206|1
1622622920000|2021-06-02 08:35:20|2212.5|2206.5|2212.8|2206.8|2212.8|2206.8|2212.5|2206.5|2
1622622930000|2021-06-02 08:35:30|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|1
1622622940000|2021-06-02 08:35:40|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|1
1622622990000|2021-06-02 08:36:30|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|1
1622623010000|2021-06-02 08:36:50|2211.8|2205.8|2211.3|2205.3|2211.8|2205.8|2211.3|2205.3|2
1622623060000|2021-06-02 08:37:40|2211|2205|2210.9|2204.9|2211|2205|2210.9|2204.9|2
1622623150000|2021-06-02 08:39:10|2211|2205|2211.5|2205.5|2211.5|2205.5|2211|2205|2
1622623160000|2021-06-02 08:39:20|2211.3|2205.3|2211|2205|2211.3|2205.3|2211|2205|2
1622623340000|2021-06-02 08:42:20|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|1
1622623360000|2021-06-02 08:42:40|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|1
1622623420000|2021-06-02 08:43:40|2212|2206|2212.6|2206.6|2212.6|2206.6|2212|2206|2
1622623440000|2021-06-02 08:44:00|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|1
1622623450000|2021-06-02 08:44:10|2212.3|2206.3|2212|2206|2212.3|2206.3|2212|2206|2
1622623560000|2021-06-02 08:46:00|2212.3|2206.3|2212.5|2206.5|2212.5|2206.5|2212.3|2206.3|2
1622623570000|2021-06-02 08:46:10|2212.8|2206.8|2212.9|2206.9|2212.9|2206.9|2212.8|2206.8|2
1622623620000|2021-06-02 08:47:00|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|1
1622623720000|2021-06-02 08:48:40|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|1
1622623770000|2021-06-02 08:49:30|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|1
1622623790000|2021-06-02 08:49:50|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|1
1622623900000|2021-06-02 08:51:40|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|1
1622623930000|2021-06-02 08:52:10|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|1
1622623940000|2021-06-02 08:52:20|2212.5|2206.5|2212.3|2206.3|2212.5|2206.5|2212.3|2206.3|3
1622623950000|2021-06-02 08:52:30|2212|2206|2212|2206|2212|2206|2212|2206|1
1622623960000|2021-06-02 08:52:40|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|1
1622623980000|2021-06-02 08:53:00|2212.5|2206.5|2213.3|2207.3|2213.3|2207.3|2212.5|2206.5|2
1622623990000|2021-06-02 08:53:10|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|1
1622624100000|2021-06-02 08:55:00|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|1
1622624160000|2021-06-02 08:56:00|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|1
1622624190000|2021-06-02 08:56:30|2213.4|2207.4|2213.5|2207.5|2213.5|2207.5|2213.4|2207.4|2
1622624250000|2021-06-02 08:57:30|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|1
1622624300000|2021-06-02 08:58:20|2213.3|2207.3|2212.5|2206.5|2213.3|2207.3|2212.4|2206.4|3
1622624360000|2021-06-02 08:59:20|2212.4|2206.4|2212.4|2206.4|2212.4|2206.4|2212.4|2206.4|1
1622624380000|2021-06-02 08:59:40|2212.6|2206.6|2212.8|2206.8|2212.8|2206.8|2212.6|2206.6|2
1622624390000|2021-06-02 08:59:50|2212.9|2206.9|2213|2207|2213|2207|2212.9|2206.9|2
1622624400000|2021-06-02 09:00:00|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|1
1622624440000|2021-06-02 09:00:40|2213|2207|2212.8|2206.8|2213|2207|2212.8|2206.8|2
1622624480000|2021-06-02 09:01:20|2213|2207|2213|2207|2213|2207|2213|2207|1
1622624640000|2021-06-02 09:04:00|2213.3|2207.3|2213.4|2207.4|2213.4|2207.4|2213.3|2207.3|2
1622624660000|2021-06-02 09:04:20|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|1
1622624770000|2021-06-02 09:06:10|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|1
1622624880000|2021-06-02 09:08:00|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|1
1622624900000|2021-06-02 09:08:20|2213|2207|2212.1|2206.1|2213|2207|2212.1|2206.1|3
1622624910000|2021-06-02 09:08:30|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|1
1622624950000|2021-06-02 09:09:10|2212|2206|2212.1|2206.1|2212.1|2206.1|2212|2206|2
1622624960000|2021-06-02 09:09:20|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|1
1622625030000|2021-06-02 09:10:30|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|1
1622625090000|2021-06-02 09:11:30|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|1
1622625300000|2021-06-02 09:15:00|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|1
1622625380000|2021-06-02 09:16:20|2213|2207|2213.4|2207.4|2213.4|2207.4|2213|2207|2
1622625440000|2021-06-02 09:17:20|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|1
1622625490000|2021-06-02 09:18:10|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|1
1622625540000|2021-06-02 09:19:00|2213.3|2207.3|2212.5|2206.5|2213.3|2207.3|2212.5|2206.5|2
1622625600000|2021-06-02 09:20:00|2212.3|2206.3|2212.5|2206.5|2212.5|2206.5|2212.3|2206.3|2
1622625620000|2021-06-02 09:20:20|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|1
1622625660000|2021-06-02 09:21:00|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|1
1622625690000|2021-06-02 09:21:30|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|1
1622625710000|2021-06-02 09:21:50|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|1
1622625720000|2021-06-02 09:22:00|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|1
1622625730000|2021-06-02 09:22:10|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|1
1622625740000|2021-06-02 09:22:20|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|1
1622625790000|2021-06-02 09:23:10|2212.9|2206.9|2213.5|2207.5|2213.5|2207.5|2212.9|2206.9|6
1622625820000|2021-06-02 09:23:40|2213.3|2207.3|2213|2207|2213.3|2207.3|2213|2207|3
1622625870000|2021-06-02 09:24:30|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|1
1622625880000|2021-06-02 09:24:40|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|1
1622625900000|2021-06-02 09:25:00|2212.8|2206.8|2213|2207|2213|2207|2212.8|2206.8|2
1622625910000|2021-06-02 09:25:10|2213.3|2207.3|2213.4|2207.4|2213.5|2207.5|2213.3|2207.3|3
1622625920000|2021-06-02 09:25:20|2213.1|2207.1|2212.9|2206.9|2213.1|2207.1|2212.9|2206.9|2
1622625950000|2021-06-02 09:25:50|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|1
1622625980000|2021-06-02 09:26:20|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|1
1622626080000|2021-06-02 09:28:00|2212|2206|2211.5|2205.5|2212|2206|2211.5|2205.5|2
1622626090000|2021-06-02 09:28:10|2211.4|2205.4|2211.1|2205.1|2211.4|2205.4|2211.1|2205.1|2
1622626130000|2021-06-02 09:28:50|2211|2205|2210.9|2204.9|2211|2205|2210.9|2204.9|2
1622626250000|2021-06-02 09:30:50|2210.6|2204.6|2210.5|2204.5|2210.6|2204.6|2210.5|2204.5|2
1622626260000|2021-06-02 09:31:00|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|1
1622626270000|2021-06-02 09:31:10|2210|2204|2210.3|2204.3|2210.3|2204.3|2210|2204|2
1622626310000|2021-06-02 09:31:50|2210|2204|2209.8|2203.8|2210|2204|2209.8|2203.8|2
1622626320000|2021-06-02 09:32:00|2209.6|2203.6|2208.9|2202.9|2209.6|2203.6|2208.9|2202.9|3
1622626350000|2021-06-02 09:32:30|2209|2203|2209|2203|2209|2203|2209|2203|1
1622626360000|2021-06-02 09:32:40|2209.1|2203.1|2209.8|2203.8|2210|2204|2209.1|2203.1|4
1622626370000|2021-06-02 09:32:50|2209.5|2203.5|2209.4|2203.4|2209.5|2203.5|2209.4|2203.4|2
1622626380000|2021-06-02 09:33:00|2209.3|2203.3|2209|2203|2209.3|2203.3|2209|2203|2
1622626390000|2021-06-02 09:33:10|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|1
1622626400000|2021-06-02 09:33:20|2209|2203|2209.5|2203.5|2209.5|2203.5|2209|2203|3
1622626440000|2021-06-02 09:34:00|2209.4|2203.4|2209.8|2203.8|2210|2204|2209.4|2203.4|4
1622626460000|2021-06-02 09:34:20|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|1
1622626590000|2021-06-02 09:36:30|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|1
1622626650000|2021-06-02 09:37:30|2209.5|2203.5|2209.8|2203.8|2209.8|2203.8|2209.5|2203.5|2
1622626760000|2021-06-02 09:39:20|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|1
1622626770000|2021-06-02 09:39:30|2209.4|2203.4|2209.3|2203.3|2209.4|2203.4|2209|2203|3
1622626800000|2021-06-02 09:40:00|2209.5|2203.5|2209.8|2203.8|2209.8|2203.8|2209.5|2203.5|2
1622626840000|2021-06-02 09:40:40|2209.5|2203.5|2209.3|2203.3|2209.5|2203.5|2209.3|2203.3|2
1622626950000|2021-06-02 09:42:30|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|1
1622627020000|2021-06-02 09:43:40|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|1
1622627070000|2021-06-02 09:44:30|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|1
1622627230000|2021-06-02 09:47:10|2209.6|2203.6|2210|2204|2210.3|2204.3|2209.6|2203.6|3
1622627270000|2021-06-02 09:47:50|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|1
1622627300000|2021-06-02 09:48:20|2209.5|2203.5|2211.8|2205.8|2211.8|2205.8|2209.5|2203.5|4
1622627310000|2021-06-02 09:48:30|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|1
1622627400000|2021-06-02 09:50:00|2211|2205|2211|2205|2211|2205|2211|2205|1
1622627430000|2021-06-02 09:50:30|2211.1|2205.1|2211.5|2205.5|2211.5|2205.5|2211.1|2205.1|2
1622627440000|2021-06-02 09:50:40|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|1
1622627450000|2021-06-02 09:50:50|2211.4|2205.4|2211.8|2205.8|2211.8|2205.8|2211.4|2205.4|3
1622627480000|2021-06-02 09:51:20|2212|2206|2212.3|2206.3|2212.3|2206.3|2212|2206|2
1622627490000|2021-06-02 09:51:30|2212.5|2206.5|2213.3|2207.3|2213.3|2207.3|2212.5|2206.5|2
1622627500000|2021-06-02 09:51:40|2213|2207|2212.8|2206.8|2213|2207|2212.8|2206.8|2
1622627560000|2021-06-02 09:52:40|2212.5|2206.5|2212.8|2206.8|2212.8|2206.8|2212.5|2206.5|2
1622627660000|2021-06-02 09:54:20|2213|2207|2213|2207|2213|2207|2213|2207|1
1622627810000|2021-06-02 09:56:50|2212.6|2206.6|2213|2207|2213|2207|2212.6|2206.6|2
1622627880000|2021-06-02 09:58:00|2212.9|2206.9|2212.5|2206.5|2212.9|2206.9|2212.5|2206.5|3
1622627960000|2021-06-02 09:59:20|2212.8|2206.8|2213|2207|2213.3|2207.3|2212.8|2206.8|3
1622627970000|2021-06-02 09:59:30|2213.3|2207.3|2213|2207|2213.3|2207.3|2213|2207|3
1622627980000|2021-06-02 09:59:40|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|1
1622628170000|2021-06-02 10:02:50|2213|2207|2213|2207|2213|2207|2213|2207|1
1622628240000|2021-06-02 10:04:00|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|1
1622628260000|2021-06-02 10:04:20|2213|2207|2213|2207|2213|2207|2213|2207|1
1622628300000|2021-06-02 10:05:00|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|1
1622628310000|2021-06-02 10:05:10|2213.3|2207.3|2213.8|2207.8|2213.8|2207.8|2213.3|2207.3|2
1622628480000|2021-06-02 10:08:00|2214|2208|2214.5|2208.5|2214.5|2208.5|2214|2208|2
1622628490000|2021-06-02 10:08:10|2214.4|2208.4|2214.8|2208.8|2214.8|2208.8|2214.4|2208.4|5
1622628760000|2021-06-02 10:12:40|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|1
1622628860000|2021-06-02 10:14:20|2215.1|2209.1|2214.6|2208.6|2215.3|2209.3|2214.6|2208.6|4
1622628880000|2021-06-02 10:14:40|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|1
1622628890000|2021-06-02 10:14:50|2214|2208|2214|2208|2214|2208|2214|2208|1
1622628900000|2021-06-02 10:15:00|2213.9|2207.9|2213.5|2207.5|2213.9|2207.9|2213.5|2207.5|3
1622628910000|2021-06-02 10:15:10|2213.6|2207.6|2214.4|2208.4|2214.4|2208.4|2213.6|2207.6|4
1622628920000|2021-06-02 10:15:20|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|1
1622628960000|2021-06-02 10:16:00|2214|2208|2214|2208|2214|2208|2214|2208|1
1622629000000|2021-06-02 10:16:40|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|1
1622629130000|2021-06-02 10:18:50|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|1
1622629140000|2021-06-02 10:19:00|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|1
1622629150000|2021-06-02 10:19:10|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|1
1622629160000|2021-06-02 10:19:20|2213.5|2207.5|2213.6|2207.6|2213.6|2207.6|2213.5|2207.5|2
1622629210000|2021-06-02 10:20:10|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|1
1622629250000|2021-06-02 10:20:50|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|1
1622629290000|2021-06-02 10:21:30|2213|2207|2212.8|2206.8|2213|2207|2212.8|2206.8|2
1622629320000|2021-06-02 10:22:00|2213|2207|2213|2207|2213.3|2207.3|2213|2207|3
1622629400000|2021-06-02 10:23:20|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|1
1622629480000|2021-06-02 10:24:40|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|1
1622629490000|2021-06-02 10:24:50|2213.8|2207.8|2214|2208|2214|2208|2213.8|2207.8|2
1622629510000|2021-06-02 10:25:10|2213.9|2207.9|2213.8|2207.8|2213.9|2207.9|2213.8|2207.8|2
1622629570000|2021-06-02 10:26:10|2214|2208|2214|2208|2214|2208|2214|2208|1
1622629630000|2021-06-02 10:27:10|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|1
1622629650000|2021-06-02 10:27:30|2214|2208|2214|2208|2214|2208|2214|2208|1
1622629690000|2021-06-02 10:28:10|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|1
1622629740000|2021-06-02 10:29:00|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|1
1622629760000|2021-06-02 10:29:20|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|1
1622629770000|2021-06-02 10:29:30|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|1
1622629780000|2021-06-02 10:29:40|2214|2208|2214|2208|2214|2208|2214|2208|1
1622629810000|2021-06-02 10:30:10|2213.8|2207.8|2214|2208|2214|2208|2213.8|2207.8|2
1622629850000|2021-06-02 10:30:50|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|1
1622629880000|2021-06-02 10:31:20|2214|2208|2214|2208|2214|2208|2214|2208|1
1622629890000|2021-06-02 10:31:30|2213.8|2207.8|2214|2208|2214|2208|2213.8|2207.8|2
1622629920000|2021-06-02 10:32:00|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|1
1622629940000|2021-06-02 10:32:20|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|1
1622630060000|2021-06-02 10:34:20|2213.9|2207.9|2214.5|2208.5|2214.5|2208.5|2213.9|2207.9|2
1622630070000|2021-06-02 10:34:30|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|1
1622630080000|2021-06-02 10:34:40|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|1
1622630120000|2021-06-02 10:35:20|2213.9|2207.9|2213.8|2207.8|2213.9|2207.9|2213.8|2207.8|2
1622630130000|2021-06-02 10:35:30|2214|2208|2213.8|2207.8|2214|2208|2213.8|2207.8|2
1622630150000|2021-06-02 10:35:50|2214|2208|2214.3|2208.3|2214.3|2208.3|2214|2208|2
1622630160000|2021-06-02 10:36:00|2214|2208|2214|2208|2214|2208|2214|2208|1
1622630190000|2021-06-02 10:36:30|2214.1|2208.1|2214.5|2208.5|2214.5|2208.5|2214.1|2208.1|3
1622630200000|2021-06-02 10:36:40|2214|2208|2214.6|2208.6|2214.6|2208.6|2214|2208|4
1622630210000|2021-06-02 10:36:50|2214.8|2208.8|2214.8|2208.8|2215|2209|2214.8|2208.8|3
1622630230000|2021-06-02 10:37:10|2215|2209|2215|2209|2215|2209|2215|2209|1
1622630260000|2021-06-02 10:37:40|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|1
1622630300000|2021-06-02 10:38:20|2214.6|2208.6|2214.8|2208.8|2214.8|2208.8|2214.6|2208.6|2
1622630310000|2021-06-02 10:38:30|2215|2209|2215.3|2209.3|2215.3|2209.3|2215|2209|2
1622630410000|2021-06-02 10:40:10|2215.5|2209.5|2216.4|2210.4|2216.4|2210.4|2215.5|2209.5|3
1622630420000|2021-06-02 10:40:20|2216.6|2210.6|2216.8|2210.8|2216.8|2210.8|2216.6|2210.6|2
1622630460000|2021-06-02 10:41:00|2216.5|2210.5|2216.8|2210.8|2216.8|2210.8|2216.5|2210.5|2
1622630570000|2021-06-02 10:42:50|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|1
1622630620000|2021-06-02 10:43:40|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|1
1622630640000|2021-06-02 10:44:00|2217|2211|2217|2211|2217|2211|2217|2211|1
1622630670000|2021-06-02 10:44:30|2217.1|2211.1|2217.5|2211.5|2217.5|2211.5|2217.1|2211.1|2
1622630680000|2021-06-02 10:44:40|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|1
1622630700000|2021-06-02 10:45:00|2217.3|2211.3|2217.8|2211.8|2217.8|2211.8|2217.3|2211.3|3
1622630770000|2021-06-02 10:46:10|2217.5|2211.5|2217.3|2211.3|2217.5|2211.5|2217.3|2211.3|2
1622630830000|2021-06-02 10:47:10|2217|2211|2217|2211|2217|2211|2217|2211|1
1622630870000|2021-06-02 10:47:50|2217.3|2211.3|2217.5|2211.5|2217.5|2211.5|2217.3|2211.3|2
1622630950000|2021-06-02 10:49:10|2217.8|2211.8|2218|2212|2218|2212|2217.8|2211.8|2
1622630960000|2021-06-02 10:49:20|2217.8|2211.8|2217.3|2211.3|2217.8|2211.8|2217.3|2211.3|2
1622631010000|2021-06-02 10:50:10|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|1
1622631070000|2021-06-02 10:51:10|2217.8|2211.8|2218.4|2212.4|2218.4|2212.4|2217.8|2211.8|4
1622631080000|2021-06-02 10:51:20|2217.8|2211.8|2217.5|2211.5|2217.8|2211.8|2217.5|2211.5|2
1622631120000|2021-06-02 10:52:00|2218.3|2212.3|2218.6|2212.6|2218.6|2212.6|2218.3|2212.3|2
1622631150000|2021-06-02 10:52:30|2219|2213|2219|2213|2219.5|2213.5|2219|2213|4
1622631170000|2021-06-02 10:52:50|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|1
1622631180000|2021-06-02 10:53:00|2218.3|2212.3|2217.8|2211.8|2218.3|2212.3|2217.8|2211.8|3
1622631220000|2021-06-02 10:53:40|2218|2212|2218.4|2212.4|2218.4|2212.4|2218|2212|3
1622631230000|2021-06-02 10:53:50|2218.3|2212.3|2217|2211|2218.3|2212.3|2217|2211|4
1622631290000|2021-06-02 10:54:50|2217.4|2211.4|2217.3|2211.3|2217.5|2211.5|2217.3|2211.3|3
1622631300000|2021-06-02 10:55:00|2217|2211|2217|2211|2217|2211|2217|2211|1
1622631360000|2021-06-02 10:56:00|2217.4|2211.4|2217.3|2211.3|2217.4|2211.4|2217.3|2211.3|2
1622631380000|2021-06-02 10:56:20|2217|2211|2217|2211|2217|2211|2217|2211|1
1622631430000|2021-06-02 10:57:10|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|1
1622631460000|2021-06-02 10:57:40|2217.5|2211.5|2217.3|2211.3|2217.5|2211.5|2217.3|2211.3|2
1622631500000|2021-06-02 10:58:20|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|1
1622631570000|2021-06-02 10:59:30|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|1
1622631600000|2021-06-02 11:00:00|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|1
1622631640000|2021-06-02 11:00:40|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|1
1622631680000|2021-06-02 11:01:20|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|1
1622631690000|2021-06-02 11:01:30|2217|2211|2216.6|2210.6|2217|2211|2216.6|2210.6|3
1622631700000|2021-06-02 11:01:40|2216.5|2210.5|2216.4|2210.4|2216.5|2210.5|2216.4|2210.4|2
1622631710000|2021-06-02 11:01:50|2216.6|2210.6|2216.5|2210.5|2216.6|2210.6|2216.5|2210.5|2
1622631780000|2021-06-02 11:03:00|2216.8|2210.8|2217.3|2211.3|2217.3|2211.3|2216.8|2210.8|2
1622631790000|2021-06-02 11:03:10|2217.6|2211.6|2218.3|2212.3|2218.3|2212.3|2217.6|2211.6|2
1622631840000|2021-06-02 11:04:00|2218|2212|2218|2212|2218|2212|2218|2212|1
1622631850000|2021-06-02 11:04:10|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|1
1622631860000|2021-06-02 11:04:20|2218.5|2212.5|2217.8|2211.8|2218.5|2212.5|2217.8|2211.8|4
1622631870000|2021-06-02 11:04:30|2218|2212|2218.3|2212.3|2218.3|2212.3|2218|2212|2
1622631920000|2021-06-02 11:05:20|2218.5|2212.5|2218.8|2212.8|2218.9|2212.9|2218.5|2212.5|4
1622631930000|2021-06-02 11:05:30|2218.5|2212.5|2217.9|2211.9|2218.5|2212.5|2217.9|2211.9|4
1622631990000|2021-06-02 11:06:30|2218.3|2212.3|2218.3|2212.3|2218.6|2212.6|2218.3|2212.3|3
1622632000000|2021-06-02 11:06:40|2218|2212|2218.3|2212.3|2218.3|2212.3|2218|2212|2
1622632040000|2021-06-02 11:07:20|2218|2212|2218|2212|2218|2212|2218|2212|1
1622632050000|2021-06-02 11:07:30|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|1
1622632060000|2021-06-02 11:07:40|2218.5|2212.5|2219|2213|2219|2213|2218.5|2212.5|3
1622632090000|2021-06-02 11:08:10|2218.8|2212.8|2217.8|2211.8|2218.8|2212.8|2217.8|2211.8|3
1622632130000|2021-06-02 11:08:50|2218.1|2212.1|2218|2212|2218.3|2212.3|2218|2212|3
1622632140000|2021-06-02 11:09:00|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|2218|2212|3
1622632160000|2021-06-02 11:09:20|2218|2212|2217.1|2211.1|2218|2212|2217.1|2211.1|3
1622632170000|2021-06-02 11:09:30|2217|2211|2216.9|2210.9|2217|2211|2216.8|2210.8|3
1622632180000|2021-06-02 11:09:40|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|1
1622632190000|2021-06-02 11:09:50|2216.5|2210.5|2215.9|2209.9|2217|2211|2215.9|2209.9|5
1622632200000|2021-06-02 11:10:00|2216|2210|2215.1|2209.1|2216|2210|2214.6|2208.6|7
1622632220000|2021-06-02 11:10:20|2215.3|2209.3|2214.9|2208.9|2215.3|2209.3|2214.8|2208.8|4
1622632250000|2021-06-02 11:10:50|2215|2209|2214.9|2208.9|2215|2209|2214.9|2208.9|2
1622632260000|2021-06-02 11:11:00|2214|2208|2214|2208|2214|2208|2214|2208|1
1622632270000|2021-06-02 11:11:10|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|1
1622632320000|2021-06-02 11:12:00|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|2214|2208|3
1622632330000|2021-06-02 11:12:10|2214|2208|2214|2208|2214|2208|2214|2208|1
1622632340000|2021-06-02 11:12:20|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|1
1622632350000|2021-06-02 11:12:30|2214|2208|2214|2208|2214|2208|2214|2208|1
1622632420000|2021-06-02 11:13:40|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|1
1622632440000|2021-06-02 11:14:00|2213.5|2207.5|2211.6|2205.6|2213.5|2207.5|2211.6|2205.6|2
1622632460000|2021-06-02 11:14:20|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|1
1622632500000|2021-06-02 11:15:00|2211.8|2205.8|2210.8|2204.8|2211.8|2205.8|2210.8|2204.8|3
1622632540000|2021-06-02 11:15:40|2210.3|2204.3|2210|2204|2210.3|2204.3|2209.8|2203.8|3
1622632570000|2021-06-02 11:16:10|2210.3|2204.3|2209.8|2203.8|2210.3|2204.3|2209.8|2203.8|3
1622632600000|2021-06-02 11:16:40|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|1
1622632610000|2021-06-02 11:16:50|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|1
1622632630000|2021-06-02 11:17:10|2210|2204|2210|2204|2210|2204|2210|2204|1
1622632660000|2021-06-02 11:17:40|2209.8|2203.8|2209.6|2203.6|2209.8|2203.8|2209.6|2203.6|2
1622632690000|2021-06-02 11:18:10|2209.5|2203.5|2209|2203|2209.5|2203.5|2209|2203|2
1622632710000|2021-06-02 11:18:30|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|1
1622632740000|2021-06-02 11:19:00|2209|2203|2209|2203|2209|2203|2209|2203|1
1622632750000|2021-06-02 11:19:10|2208.8|2202.8|2209.9|2203.9|2209.9|2203.9|2208.8|2202.8|3
1622632800000|2021-06-02 11:20:00|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|1
1622632810000|2021-06-02 11:20:10|2210|2204|2210|2204|2210|2204|2210|2204|1
1622632820000|2021-06-02 11:20:20|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|1
1622632850000|2021-06-02 11:20:50|2210|2204|2209.8|2203.8|2210|2204|2209.8|2203.8|2
1622632930000|2021-06-02 11:22:10|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|1
1622632980000|2021-06-02 11:23:00|2210|2204|2210.3|2204.3|2210.4|2204.4|2210|2204|3
1622633060000|2021-06-02 11:24:20|2210|2204|2210|2204|2210|2204|2210|2204|1
1622633080000|2021-06-02 11:24:40|2210.3|2204.3|2210|2204|2210.3|2204.3|2210|2204|2
1622633100000|2021-06-02 11:25:00|2209.4|2203.4|2210|2204|2210|2204|2209.4|2203.4|2
1622633110000|2021-06-02 11:25:10|2209.8|2203.8|2209.6|2203.6|2209.8|2203.8|2209.6|2203.6|2
1622633130000|2021-06-02 11:25:30|2209.8|2203.8|2210.4|2204.4|2210.8|2204.8|2209.8|2203.8|3
1622633140000|2021-06-02 11:25:40|2210.3|2204.3|2209.4|2203.4|2210.3|2204.3|2209.4|2203.4|3
1622633160000|2021-06-02 11:26:00|2209.6|2203.6|2210|2204|2210|2204|2209.6|2203.6|2
1622633170000|2021-06-02 11:26:10|2210.3|2204.3|2209.8|2203.8|2210.3|2204.3|2209.8|2203.8|3
1622633280000|2021-06-02 11:28:00|2209.5|2203.5|2209.3|2203.3|2209.5|2203.5|2209|2203|4
1622633310000|2021-06-02 11:28:30|2209.1|2203.1|2209|2203|2209.1|2203.1|2209|2203|2
1622633330000|2021-06-02 11:28:50|2209.3|2203.3|2210.3|2204.3|2210.3|2204.3|2209.3|2203.3|2
1622633350000|2021-06-02 11:29:10|2210|2204|2210|2204|2210|2204|2210|2204|1
1622633360000|2021-06-02 11:29:20|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|1
1622633400000|2021-06-02 11:30:00|2210.5|2204.5|2209.5|2203.5|2210.5|2204.5|2209.5|2203.5|3
1622633420000|2021-06-02 11:30:20|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|1
1622633430000|2021-06-02 11:30:30|2209.4|2203.4|2209.5|2203.5|2209.5|2203.5|2209.1|2203.1|3
1622633440000|2021-06-02 11:30:40|2209.3|2203.3|2209|2203|2209.3|2203.3|2209|2203|2
1622633450000|2021-06-02 11:30:50|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|1
1622633460000|2021-06-02 11:31:00|2208.8|2202.8|2209|2203|2209|2203|2208.8|2202.8|2
1622633470000|2021-06-02 11:31:10|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|1
1622633490000|2021-06-02 11:31:30|2209|2203|2209|2203|2209|2203|2209|2203|1
1622633510000|2021-06-02 11:31:50|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|1
1622633520000|2021-06-02 11:32:00|2208.6|2202.6|2208.8|2202.8|2208.8|2202.8|2208.6|2202.6|2
1622633540000|2021-06-02 11:32:20|2209|2203|2209.3|2203.3|2209.3|2203.3|2209|2203|2
1622633630000|2021-06-02 11:33:50|2209.5|2203.5|2209.6|2203.6|2209.6|2203.6|2209.5|2203.5|2
1622633690000|2021-06-02 11:34:50|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|1
1622633720000|2021-06-02 11:35:20|2209.5|2203.5|2209.6|2203.6|2209.6|2203.6|2209.5|2203.5|2
1622633750000|2021-06-02 11:35:50|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|1
1622633760000|2021-06-02 11:36:00|2209.8|2203.8|2209.8|2203.8|2210.3|2204.3|2209.8|2203.8|4
1622633770000|2021-06-02 11:36:10|2209.6|2203.6|2208|2202|2209.6|2203.6|2208|2202|2
1622633810000|2021-06-02 11:36:50|2207.8|2201.8|2207.5|2201.5|2207.8|2201.8|2207.5|2201.5|2
1622633850000|2021-06-02 11:37:30|2207.4|2201.4|2206.5|2200.5|2207.4|2201.4|2206.5|2200.5|2
1622633860000|2021-06-02 11:37:40|2206|2200|2206.5|2200.5|2206.5|2200.5|2206|2200|3
1622633950000|2021-06-02 11:39:10|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|1
1622633960000|2021-06-02 11:39:20|2205.5|2199.5|2206|2200|2206|2200|2205.5|2199.5|2
1622633980000|2021-06-02 11:39:40|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|1
1622633990000|2021-06-02 11:39:50|2205.5|2199.5|2205.4|2199.4|2205.5|2199.5|2205.4|2199.4|2
1622634000000|2021-06-02 11:40:00|2205.1|2199.1|2205.4|2199.4|2205.4|2199.4|2205.1|2199.1|2
1622634030000|2021-06-02 11:40:30|2205.1|2199.1|2205.4|2199.4|2205.4|2199.4|2205.1|2199.1|2
1622634040000|2021-06-02 11:40:40|2204.9|2198.9|2205|2199|2205|2199|2204.9|2198.9|2
1622634050000|2021-06-02 11:40:50|2205.1|2199.1|2207.5|2201.5|2207.5|2201.5|2205.1|2199.1|4
1622634060000|2021-06-02 11:41:00|2207.1|2201.1|2207.8|2201.8|2207.8|2201.8|2207.1|2201.1|2
1622634070000|2021-06-02 11:41:10|2208|2202|2208|2202|2208|2202|2208|2202|1
1622634140000|2021-06-02 11:42:20|2207.8|2201.8|2207.5|2201.5|2207.8|2201.8|2207.5|2201.5|2
1622634150000|2021-06-02 11:42:30|2207.4|2201.4|2206.8|2200.8|2207.4|2201.4|2206.8|2200.8|3
1622634190000|2021-06-02 11:43:10|2207|2201|2207.3|2201.3|2207.3|2201.3|2207|2201|2
1622634230000|2021-06-02 11:43:50|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|1
1622634240000|2021-06-02 11:44:00|2208.1|2202.1|2208.5|2202.5|2208.5|2202.5|2208.1|2202.1|2
1622634300000|2021-06-02 11:45:00|2208.3|2202.3|2210.5|2204.5|2210.5|2204.5|2207.8|2201.8|5
1622634320000|2021-06-02 11:45:20|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|1
1622634340000|2021-06-02 11:45:40|2210.3|2204.3|2210|2204|2210.3|2204.3|2210|2204|2
1622634350000|2021-06-02 11:45:50|2209.9|2203.9|2209.6|2203.6|2209.9|2203.9|2209.6|2203.6|2
1622634360000|2021-06-02 11:46:00|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|2209.3|2203.3|3
1622634370000|2021-06-02 11:46:10|2209|2203|2209|2203|2209|2203|2209|2203|1
1622634380000|2021-06-02 11:46:20|2209.3|2203.3|2208.9|2202.9|2210.1|2204.1|2208.9|2202.9|3
1622634390000|2021-06-02 11:46:30|2208.8|2202.8|2209.8|2203.8|2209.8|2203.8|2208.8|2202.8|5
1622634400000|2021-06-02 11:46:40|2209.9|2203.9|2211|2205|2211|2205|2209.9|2203.9|5
1622634420000|2021-06-02 11:47:00|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|1
1622634430000|2021-06-02 11:47:10|2211|2205|2211|2205|2211|2205|2211|2205|1
1622634440000|2021-06-02 11:47:20|2211.3|2205.3|2210.9|2204.9|2211.3|2205.3|2210.9|2204.9|2
1622634450000|2021-06-02 11:47:30|2210.8|2204.8|2209|2203|2210.8|2204.8|2209|2203|7
1622634480000|2021-06-02 11:48:00|2209.3|2203.3|2209.8|2203.8|2209.8|2203.8|2209.3|2203.3|2
1622634500000|2021-06-02 11:48:20|2210|2204|2210|2204|2210|2204|2210|2204|1
1622634510000|2021-06-02 11:48:30|2209.8|2203.8|2209.6|2203.6|2209.8|2203.8|2209.6|2203.6|2
1622634520000|2021-06-02 11:48:40|2210|2204|2209.9|2203.9|2210|2204|2209.9|2203.9|2
1622634540000|2021-06-02 11:49:00|2210|2204|2210|2204|2210|2204|2210|2204|1
1622634560000|2021-06-02 11:49:20|2209.9|2203.9|2210.4|2204.4|2210.5|2204.5|2209.9|2203.9|3
1622634570000|2021-06-02 11:49:30|2210.3|2204.3|2210.5|2204.5|2210.5|2204.5|2210.3|2204.3|2
1622634590000|2021-06-02 11:49:50|2210.8|2204.8|2211.4|2205.4|2211.5|2205.5|2210.8|2204.8|3
1622634600000|2021-06-02 11:50:00|2211.3|2205.3|2211.1|2205.1|2211.3|2205.3|2211.1|2205.1|2
1622634620000|2021-06-02 11:50:20|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|1
1622634670000|2021-06-02 11:51:10|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|1
1622634680000|2021-06-02 11:51:20|2210|2204|2209.6|2203.6|2210|2204|2209.6|2203.6|2
1622634700000|2021-06-02 11:51:40|2209.5|2203.5|2209.3|2203.3|2209.5|2203.5|2209.3|2203.3|2
1622634760000|2021-06-02 11:52:40|2209|2203|2208.8|2202.8|2209|2203|2208.8|2202.8|2
1622634800000|2021-06-02 11:53:20|2208.3|2202.3|2208|2202|2208.3|2202.3|2208|2202|2
1622634820000|2021-06-02 11:53:40|2207|2201|2208|2202|2208|2202|2207|2201|4
1622634830000|2021-06-02 11:53:50|2207.9|2201.9|2207.8|2201.8|2207.9|2201.9|2207.8|2201.8|2
1622634860000|2021-06-02 11:54:20|2207.6|2201.6|2207.6|2201.6|2207.6|2201.6|2207.6|2201.6|1
1622634920000|2021-06-02 11:55:20|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|1
1622634940000|2021-06-02 11:55:40|2208|2202|2207.3|2201.3|2208|2202|2207.3|2201.3|2
1622634950000|2021-06-02 11:55:50|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|1
1622634970000|2021-06-02 11:56:10|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|1
1622634990000|2021-06-02 11:56:30|2208|2202|2208|2202|2208|2202|2208|2202|1
1622635030000|2021-06-02 11:57:10|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|1
1622635070000|2021-06-02 11:57:50|2208|2202|2208.1|2202.1|2208.1|2202.1|2208|2202|2
1622635080000|2021-06-02 11:58:00|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|1
1622635100000|2021-06-02 11:58:20|2208|2202|2208|2202|2208|2202|2208|2202|1
1622635110000|2021-06-02 11:58:30|2207.8|2201.8|2208|2202|2208|2202|2207.8|2201.8|2
1622635120000|2021-06-02 11:58:40|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|1
1622635140000|2021-06-02 11:59:00|2208.5|2202.5|2208.9|2202.9|2208.9|2202.9|2208.5|2202.5|3
1622635160000|2021-06-02 11:59:20|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|1
1622635190000|2021-06-02 11:59:50|2210.5|2204.5|2211|2205|2211|2205|2210|2204|5
1622635200000|2021-06-02 12:00:00|2211.3|2205.3|2211.5|2205.5|2211.5|2205.5|2211.3|2205.3|2
1622635230000|2021-06-02 12:00:30|2211.9|2205.9|2211.1|2205.1|2212|2206|2211.1|2205.1|5
1622635240000|2021-06-02 12:00:40|2211|2205|2208.9|2202.9|2211|2205|2208.9|2202.9|3
1622635260000|2021-06-02 12:01:00|2209|2203|2209|2203|2209|2203|2209|2203|1
1622635290000|2021-06-02 12:01:30|2209.3|2203.3|2209.9|2203.9|2210|2204|2209.3|2203.3|4
1622635300000|2021-06-02 12:01:40|2210|2204|2210.5|2204.5|2210.6|2204.6|2210|2204|3
1622635310000|2021-06-02 12:01:50|2210.9|2204.9|2211.3|2205.3|2211.5|2205.5|2210.9|2204.9|3
1622635330000|2021-06-02 12:02:10|2211.5|2205.5|2213.5|2207.5|2213.8|2207.8|2211.5|2205.5|4
1622635340000|2021-06-02 12:02:20|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|1
1622635350000|2021-06-02 12:02:30|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|1
1622635360000|2021-06-02 12:02:40|2213|2207|2212.9|2206.9|2213|2207|2212.9|2206.9|2
1622635400000|2021-06-02 12:03:20|2213|2207|2213|2207|2213|2207|2213|2207|1
1622635430000|2021-06-02 12:03:50|2213.1|2207.1|2213.5|2207.5|2213.5|2207.5|2213.1|2207.1|3
1622635440000|2021-06-02 12:04:00|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|1
1622635460000|2021-06-02 12:04:20|2213.3|2207.3|2213.4|2207.4|2213.4|2207.4|2213.3|2207.3|2
1622635480000|2021-06-02 12:04:40|2213.3|2207.3|2212.5|2206.5|2213.3|2207.3|2212.5|2206.5|2
1622635520000|2021-06-02 12:05:20|2212.3|2206.3|2212.5|2206.5|2212.5|2206.5|2212.3|2206.3|3
1622635540000|2021-06-02 12:05:40|2212.3|2206.3|2212.5|2206.5|2212.5|2206.5|2212.3|2206.3|2
1622635580000|2021-06-02 12:06:20|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|1
1622635610000|2021-06-02 12:06:50|2212.5|2206.5|2211.6|2205.6|2212.5|2206.5|2211.5|2205.5|4
1622635670000|2021-06-02 12:07:50|2212.9|2206.9|2211.8|2205.8|2212.9|2206.9|2211.8|2205.8|2
1622635700000|2021-06-02 12:08:20|2212|2206|2212|2206|2212|2206|2212|2206|1
1622635720000|2021-06-02 12:08:40|2211.9|2205.9|2211.4|2205.4|2211.9|2205.9|2211.4|2205.4|2
1622635730000|2021-06-02 12:08:50|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|1
1622635740000|2021-06-02 12:09:00|2211.6|2205.6|2212|2206|2212|2206|2211.6|2205.6|2
1622635750000|2021-06-02 12:09:10|2212.3|2206.3|2212|2206|2212.3|2206.3|2211.9|2205.9|4
1622635760000|2021-06-02 12:09:20|2211.9|2205.9|2211.5|2205.5|2211.9|2205.9|2211.5|2205.5|4
1622635770000|2021-06-02 12:09:30|2211.4|2205.4|2210.4|2204.4|2211.4|2205.4|2210.4|2204.4|4
1622635780000|2021-06-02 12:09:40|2210.5|2204.5|2211|2205|2211|2205|2210.5|2204.5|2
1622635820000|2021-06-02 12:10:20|2211.3|2205.3|2211.6|2205.6|2211.6|2205.6|2211.3|2205.3|2
1622635830000|2021-06-02 12:10:30|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|1
1622635840000|2021-06-02 12:10:40|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|1
1622635850000|2021-06-02 12:10:50|2211.5|2205.5|2211.8|2205.8|2211.8|2205.8|2211.5|2205.5|2
1622635880000|2021-06-02 12:11:20|2212.3|2206.3|2212.5|2206.5|2212.5|2206.5|2212.3|2206.3|2
1622635890000|2021-06-02 12:11:30|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|1
1622635900000|2021-06-02 12:11:40|2212.8|2206.8|2212.9|2206.9|2212.9|2206.9|2212.8|2206.8|2
1622635920000|2021-06-02 12:12:00|2212.6|2206.6|2212.5|2206.5|2212.6|2206.6|2212.5|2206.5|2
1622635930000|2021-06-02 12:12:10|2212.4|2206.4|2212.3|2206.3|2212.4|2206.4|2212.3|2206.3|2
1622635940000|2021-06-02 12:12:20|2212.6|2206.6|2212.9|2206.9|2212.9|2206.9|2212.6|2206.6|3
1622635950000|2021-06-02 12:12:30|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|1
1622635960000|2021-06-02 12:12:40|2211.8|2205.8|2212|2206|2212.4|2206.4|2211.8|2205.8|4
1622635990000|2021-06-02 12:13:10|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|1
1622636000000|2021-06-02 12:13:20|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|1
1622636020000|2021-06-02 12:13:40|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|1
1622636030000|2021-06-02 12:13:50|2213.4|2207.4|2213.3|2207.3|2213.4|2207.4|2213.3|2207.3|2
1622636050000|2021-06-02 12:14:10|2213.8|2207.8|2212.8|2206.8|2213.8|2207.8|2212.8|2206.8|2
1622636070000|2021-06-02 12:14:30|2212.3|2206.3|2211.8|2205.8|2212.3|2206.3|2211.8|2205.8|2
1622636080000|2021-06-02 12:14:40|2212|2206|2212.4|2206.4|2212.4|2206.4|2212|2206|2
1622636100000|2021-06-02 12:15:00|2212.6|2206.6|2213|2207|2213|2207|2212.6|2206.6|2
1622636110000|2021-06-02 12:15:10|2212.9|2206.9|2213.8|2207.8|2213.8|2207.8|2212.9|2206.9|2
1622636140000|2021-06-02 12:15:40|2213.6|2207.6|2213.5|2207.5|2213.6|2207.6|2213.5|2207.5|2
1622636170000|2021-06-02 12:16:10|2213.3|2207.3|2213.5|2207.5|2213.5|2207.5|2213.3|2207.3|2
1622636190000|2021-06-02 12:16:30|2213.8|2207.8|2213.5|2207.5|2213.8|2207.8|2213.5|2207.5|2
1622636200000|2021-06-02 12:16:40|2212.9|2206.9|2213|2207|2213|2207|2212.9|2206.9|2
1622636230000|2021-06-02 12:17:10|2213.3|2207.3|2213.6|2207.6|2213.6|2207.6|2213.3|2207.3|2
1622636280000|2021-06-02 12:18:00|2213.5|2207.5|2213.6|2207.6|2213.6|2207.6|2213.5|2207.5|2
1622636290000|2021-06-02 12:18:10|2213.8|2207.8|2214|2208|2214|2208|2213.8|2207.8|2
1622636310000|2021-06-02 12:18:30|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|1
1622636320000|2021-06-02 12:18:40|2214.1|2208.1|2214.5|2208.5|2214.5|2208.5|2214.1|2208.1|3
1622636330000|2021-06-02 12:18:50|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|1
1622636340000|2021-06-02 12:19:00|2215|2209|2214.9|2208.9|2215|2209|2214.9|2208.9|2
1622636350000|2021-06-02 12:19:10|2215.3|2209.3|2214.8|2208.8|2215.3|2209.3|2214.8|2208.8|2
1622636380000|2021-06-02 12:19:40|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|1
1622636400000|2021-06-02 12:20:00|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|1
1622636420000|2021-06-02 12:20:20|2214.5|2208.5|2214.9|2208.9|2214.9|2208.9|2214.5|2208.5|2
1622636440000|2021-06-02 12:20:40|2215|2209|2214.9|2208.9|2215|2209|2214.9|2208.9|2
1622636450000|2021-06-02 12:20:50|2215.1|2209.1|2215|2209|2215.1|2209.1|2215|2209|2
1622636460000|2021-06-02 12:21:00|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|1
1622636490000|2021-06-02 12:21:30|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|1
1622636510000|2021-06-02 12:21:50|2215|2209|2215|2209|2215|2209|2215|2209|1
1622636520000|2021-06-02 12:22:00|2215.1|2209.1|2215.3|2209.3|2215.3|2209.3|2215.1|2209.1|2
1622636550000|2021-06-02 12:22:30|2215|2209|2215|2209|2215|2209|2215|2209|1
1622636580000|2021-06-02 12:23:00|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|1
1622636620000|2021-06-02 12:23:40|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|1
1622636640000|2021-06-02 12:24:00|2215.3|2209.3|2214.8|2208.8|2215.3|2209.3|2214.8|2208.8|3
1622636660000|2021-06-02 12:24:20|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|1
1622636670000|2021-06-02 12:24:30|2215|2209|2215|2209|2215|2209|2214.9|2208.9|3
1622636680000|2021-06-02 12:24:40|2215.3|2209.3|2215|2209|2215.3|2209.3|2215|2209|4
1622636690000|2021-06-02 12:24:50|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|1
1622636720000|2021-06-02 12:25:20|2215|2209|2215|2209|2215|2209|2215|2209|1
1622636740000|2021-06-02 12:25:40|2215.3|2209.3|2215.1|2209.1|2215.3|2209.3|2215.1|2209.1|2
1622636750000|2021-06-02 12:25:50|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|1
1622636780000|2021-06-02 12:26:20|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|1
1622636800000|2021-06-02 12:26:40|2215|2209|2215|2209|2215|2209|2215|2209|1
1622636810000|2021-06-02 12:26:50|2215.3|2209.3|2214.9|2208.9|2215.4|2209.4|2214.9|2208.9|4
1622636840000|2021-06-02 12:27:20|2215|2209|2215|2209|2215|2209|2215|2209|1
1622636870000|2021-06-02 12:27:50|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|1
1622636900000|2021-06-02 12:28:20|2215|2209|2215.1|2209.1|2215.1|2209.1|2215|2209|2
1622636930000|2021-06-02 12:28:50|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|1
1622636950000|2021-06-02 12:29:10|2215.1|2209.1|2215.4|2209.4|2215.4|2209.4|2215.1|2209.1|2
1622636960000|2021-06-02 12:29:20|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|1
1622636980000|2021-06-02 12:29:40|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|1
1622637000000|2021-06-02 12:30:00|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|1
1622637010000|2021-06-02 12:30:10|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|1
1622637020000|2021-06-02 12:30:20|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|1
1622637040000|2021-06-02 12:30:40|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|1
1622637060000|2021-06-02 12:31:00|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|1
1622637070000|2021-06-02 12:31:10|2215.5|2209.5|2215.3|2209.3|2215.5|2209.5|2215.3|2209.3|2
1622637100000|2021-06-02 12:31:40|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|1
1622637130000|2021-06-02 12:32:10|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2215|2209|4
1622637160000|2021-06-02 12:32:40|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|1
1622637190000|2021-06-02 12:33:10|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2215|2209|3
1622637220000|2021-06-02 12:33:40|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|1
1622637230000|2021-06-02 12:33:50|2215.1|2209.1|2215|2209|2215.1|2209.1|2215|2209|2
1622637270000|2021-06-02 12:34:30|2215.3|2209.3|2215.4|2209.4|2215.4|2209.4|2215.3|2209.3|2
1622637300000|2021-06-02 12:35:00|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|1
1622637330000|2021-06-02 12:35:30|2215.5|2209.5|2216|2210|2216|2210|2215.5|2209.5|2
1622637360000|2021-06-02 12:36:00|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|2215.8|2209.8|3
1622637390000|2021-06-02 12:36:30|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|1
1622637410000|2021-06-02 12:36:50|2216.1|2210.1|2215.6|2209.6|2216.1|2210.1|2215.6|2209.6|2
1622637420000|2021-06-02 12:37:00|2215.8|2209.8|2216|2210|2216|2210|2215.8|2209.8|2
1622637430000|2021-06-02 12:37:10|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|1
1622637440000|2021-06-02 12:37:20|2216|2210|2215.3|2209.3|2216|2210|2215.3|2209.3|3
1622637450000|2021-06-02 12:37:30|2215|2209|2215.3|2209.3|2215.3|2209.3|2215|2209|2
1622637460000|2021-06-02 12:37:40|2215.1|2209.1|2215.3|2209.3|2215.3|2209.3|2215.1|2209.1|2
1622637490000|2021-06-02 12:38:10|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|1
1622637510000|2021-06-02 12:38:30|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|1
1622637530000|2021-06-02 12:38:50|2215.3|2209.3|2215.5|2209.5|2215.5|2209.5|2215.3|2209.3|2
1622637560000|2021-06-02 12:39:20|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|1
1622637580000|2021-06-02 12:39:40|2215.5|2209.5|2215.8|2209.8|2215.8|2209.8|2215.5|2209.5|2
1622637590000|2021-06-02 12:39:50|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|1
1622637600000|2021-06-02 12:40:00|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|1
1622637610000|2021-06-02 12:40:10|2215.9|2209.9|2216.4|2210.4|2216.4|2210.4|2215.9|2209.9|4
1622637620000|2021-06-02 12:40:20|2216.3|2210.3|2216|2210|2216.3|2210.3|2216|2210|2
1622637670000|2021-06-02 12:41:10|2216.1|2210.1|2216.3|2210.3|2216.3|2210.3|2216.1|2210.1|2
1622637740000|2021-06-02 12:42:20|2216.4|2210.4|2216.8|2210.8|2216.8|2210.8|2216.4|2210.4|3
1622637790000|2021-06-02 12:43:10|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|1
1622637820000|2021-06-02 12:43:40|2216.8|2210.8|2216.9|2210.9|2216.9|2210.9|2216.8|2210.8|2
1622637860000|2021-06-02 12:44:20|2217|2211|2217|2211|2217|2211|2217|2211|1
1622637870000|2021-06-02 12:44:30|2216.3|2210.3|2216|2210|2216.3|2210.3|2216|2210|2
1622637880000|2021-06-02 12:44:40|2216.5|2210.5|2216|2210|2216.5|2210.5|2215.9|2209.9|3
1622637910000|2021-06-02 12:45:10|2216.3|2210.3|2217.1|2211.1|2217.1|2211.1|2216.3|2210.3|2
1622637930000|2021-06-02 12:45:30|2216.9|2210.9|2216.5|2210.5|2216.9|2210.9|2216.5|2210.5|2
1622637950000|2021-06-02 12:45:50|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|1
1622637970000|2021-06-02 12:46:10|2216.3|2210.3|2216|2210|2216.3|2210.3|2216|2210|2
1622638000000|2021-06-02 12:46:40|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|1
1622638010000|2021-06-02 12:46:50|2215.5|2209.5|2215.8|2209.8|2215.8|2209.8|2215.5|2209.5|2
1622638040000|2021-06-02 12:47:20|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|1
1622638100000|2021-06-02 12:48:20|2215.1|2209.1|2214.4|2208.4|2215.1|2209.1|2214.4|2208.4|3
1622638130000|2021-06-02 12:48:50|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|1
1622638180000|2021-06-02 12:49:40|2214.4|2208.4|2214.3|2208.3|2214.4|2208.4|2214.3|2208.3|2
1622638200000|2021-06-02 12:50:00|2214|2208|2213.8|2207.8|2214|2208|2213.8|2207.8|2
1622638220000|2021-06-02 12:50:20|2213.5|2207.5|2213.5|2207.5|2213.8|2207.8|2213.5|2207.5|3
1622638230000|2021-06-02 12:50:30|2213.4|2207.4|2212.6|2206.6|2213.4|2207.4|2212.4|2206.4|4
1622638240000|2021-06-02 12:50:40|2212.4|2206.4|2212.6|2206.6|2212.6|2206.6|2212.4|2206.4|2
1622638260000|2021-06-02 12:51:00|2212.4|2206.4|2212.3|2206.3|2212.4|2206.4|2212.3|2206.3|2
1622638270000|2021-06-02 12:51:10|2212|2206|2212|2206|2212|2206|2212|2206|1
1622638290000|2021-06-02 12:51:30|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|1
1622638320000|2021-06-02 12:52:00|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|1
1622638330000|2021-06-02 12:52:10|2212.3|2206.3|2212|2206|2212.3|2206.3|2212|2206|2
1622638350000|2021-06-02 12:52:30|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.5|2205.5|4
1622638360000|2021-06-02 12:52:40|2211.9|2205.9|2212.3|2206.3|2212.3|2206.3|2211.9|2205.9|3
1622638400000|2021-06-02 12:53:20|2212|2206|2212.3|2206.3|2212.3|2206.3|2212|2206|2
1622638410000|2021-06-02 12:53:30|2213|2207|2213.4|2207.4|2213.4|2207.4|2213|2207|4
1622638420000|2021-06-02 12:53:40|2213.5|2207.5|2212.5|2206.5|2213.5|2207.5|2212.5|2206.5|3
1622638430000|2021-06-02 12:53:50|2212.3|2206.3|2213.5|2207.5|2213.5|2207.5|2212.3|2206.3|3
1622638440000|2021-06-02 12:54:00|2213.3|2207.3|2213|2207|2213.3|2207.3|2213|2207|2
1622638450000|2021-06-02 12:54:10|2213.3|2207.3|2213.5|2207.5|2213.5|2207.5|2213.3|2207.3|2
1622638480000|2021-06-02 12:54:40|2212.5|2206.5|2213|2207|2213|2207|2212.5|2206.5|3
1622638490000|2021-06-02 12:54:50|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|1
1622638500000|2021-06-02 12:55:00|2213|2207|2213.5|2207.5|2213.5|2207.5|2213|2207|3
1622638540000|2021-06-02 12:55:40|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|1
1622638560000|2021-06-02 12:56:00|2213|2207|2213|2207|2213|2207|2212.5|2206.5|3
1622638600000|2021-06-02 12:56:40|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|1
1622638740000|2021-06-02 12:59:00|2213.5|2207.5|2214|2208|2215|2209|2213.5|2207.5|4
1622638780000|2021-06-02 12:59:40|2214.4|2208.4|2214.8|2208.8|2214.8|2208.8|2214.4|2208.4|2
1622638800000|2021-06-02 13:00:00|2214.5|2208.5|2212.3|2206.3|2214.5|2208.5|2212.1|2206.1|22
1622638810000|2021-06-02 13:00:10|2212|2206|2212.8|2206.8|2212.8|2206.8|2211.5|2205.5|20
1622638820000|2021-06-02 13:00:20|2213|2207|2212.8|2206.8|2213.3|2207.3|2212.8|2206.8|8
1622638830000|2021-06-02 13:00:30|2212.3|2206.3|2212.6|2206.6|2212.8|2206.8|2212.1|2206.1|5
1622638840000|2021-06-02 13:00:40|2212.8|2206.8|2213|2207|2213|2207|2212.8|2206.8|2
1622638850000|2021-06-02 13:00:50|2212.9|2206.9|2213.8|2207.8|2213.8|2207.8|2212.9|2206.9|5
1622638860000|2021-06-02 13:01:00|2213.5|2207.5|2213.9|2207.9|2214.3|2208.3|2213.5|2207.5|10
1622638870000|2021-06-02 13:01:10|2214.3|2208.3|2213.3|2207.3|2214.3|2208.3|2213.3|2207.3|4
1622638880000|2021-06-02 13:01:20|2213.5|2207.5|2213.8|2207.8|2213.8|2207.8|2213.5|2207.5|2
1622638890000|2021-06-02 13:01:30|2213.5|2207.5|2212.1|2206.1|2213.5|2207.5|2212.1|2206.1|6
1622638900000|2021-06-02 13:01:40|2211.9|2205.9|2212|2206|2212.3|2206.3|2211.8|2205.8|5
1622638910000|2021-06-02 13:01:50|2212.3|2206.3|2213.4|2207.4|2213.4|2207.4|2212.3|2206.3|5
1622638920000|2021-06-02 13:02:00|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|1
1622638930000|2021-06-02 13:02:10|2212.8|2206.8|2212.4|2206.4|2213|2207|2212.3|2206.3|5
1622638940000|2021-06-02 13:02:20|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|1
1622638950000|2021-06-02 13:02:30|2212.5|2206.5|2212.3|2206.3|2212.8|2206.8|2212.3|2206.3|5
1622638970000|2021-06-02 13:02:50|2212|2206|2212|2206|2212|2206|2212|2206|1
1622638980000|2021-06-02 13:03:00|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|1
1622638990000|2021-06-02 13:03:10|2212.5|2206.5|2212.3|2206.3|2212.5|2206.5|2212.3|2206.3|5
1622639000000|2021-06-02 13:03:20|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|1
1622639010000|2021-06-02 13:03:30|2212.3|2206.3|2212|2206|2212.3|2206.3|2212|2206|2
1622639020000|2021-06-02 13:03:40|2211|2205|2210.1|2204.1|2211|2205|2209.9|2203.9|3
1622639030000|2021-06-02 13:03:50|2210|2204|2210.3|2204.3|2210.6|2204.6|2209.8|2203.8|7
1622639040000|2021-06-02 13:04:00|2210.6|2204.6|2210.9|2204.9|2210.9|2204.9|2210.6|2204.6|2
1622639050000|2021-06-02 13:04:10|2210.8|2204.8|2210.3|2204.3|2210.8|2204.8|2210.3|2204.3|5
1622639060000|2021-06-02 13:04:20|2210.4|2204.4|2209|2203|2210.4|2204.4|2209|2203|3
1622639070000|2021-06-02 13:04:30|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|1
1622639080000|2021-06-02 13:04:40|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|1
1622639090000|2021-06-02 13:04:50|2209.8|2203.8|2209.3|2203.3|2209.9|2203.9|2209.3|2203.3|5
1622639100000|2021-06-02 13:05:00|2208.5|2202.5|2210.5|2204.5|2210.9|2204.9|2208.5|2202.5|5
1622639110000|2021-06-02 13:05:10|2209.8|2203.8|2209.4|2203.4|2210|2204|2209|2203|4
1622639130000|2021-06-02 13:05:30|2209.6|2203.6|2209.4|2203.4|2209.8|2203.8|2209.3|2203.3|5
1622639140000|2021-06-02 13:05:40|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|1
1622639190000|2021-06-02 13:06:30|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|1
1622639200000|2021-06-02 13:06:40|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|1
1622639210000|2021-06-02 13:06:50|2209|2203|2209|2203|2209|2203|2209|2203|1
1622639220000|2021-06-02 13:07:00|2209.3|2203.3|2209.5|2203.5|2209.5|2203.5|2209.3|2203.3|2
1622639230000|2021-06-02 13:07:10|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|1
1622639240000|2021-06-02 13:07:20|2210.3|2204.3|2210.3|2204.3|2210.8|2204.8|2210.3|2204.3|4
1622639260000|2021-06-02 13:07:40|2210|2204|2209.9|2203.9|2210|2204|2209.9|2203.9|2
1622639270000|2021-06-02 13:07:50|2209.8|2203.8|2208.8|2202.8|2209.8|2203.8|2208.6|2202.6|3
1622639300000|2021-06-02 13:08:20|2208.5|2202.5|2207.6|2201.6|2208.5|2202.5|2207.6|2201.6|2
1622639310000|2021-06-02 13:08:30|2207.3|2201.3|2207.8|2201.8|2207.8|2201.8|2207.3|2201.3|3
1622639320000|2021-06-02 13:08:40|2208|2202|2207.9|2201.9|2208.3|2202.3|2207.9|2201.9|3
1622639350000|2021-06-02 13:09:10|2207.5|2201.5|2206.4|2200.4|2207.5|2201.5|2206|2200|3
1622639360000|2021-06-02 13:09:20|2206.3|2200.3|2205.5|2199.5|2206.3|2200.3|2205.5|2199.5|3
1622639370000|2021-06-02 13:09:30|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|1
1622639380000|2021-06-02 13:09:40|2206.8|2200.8|2206.8|2200.8|2207.4|2201.4|2206.8|2200.8|3
1622639390000|2021-06-02 13:09:50|2207|2201|2207.5|2201.5|2207.5|2201.5|2207|2201|3
1622639420000|2021-06-02 13:10:20|2207.3|2201.3|2205.5|2199.5|2207.3|2201.3|2205.5|2199.5|4
1622639440000|2021-06-02 13:10:40|2205.6|2199.6|2204.4|2198.4|2205.8|2199.8|2204.4|2198.4|4
1622639450000|2021-06-02 13:10:50|2204.5|2198.5|2204.1|2198.1|2204.5|2198.5|2204.1|2198.1|2
1622639460000|2021-06-02 13:11:00|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|1
1622639480000|2021-06-02 13:11:20|2204.3|2198.3|2203.8|2197.8|2204.3|2198.3|2203.8|2197.8|2
1622639490000|2021-06-02 13:11:30|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|1
1622639550000|2021-06-02 13:12:30|2203.6|2197.6|2203.6|2197.6|2203.6|2197.6|2203.6|2197.6|1
1622639560000|2021-06-02 13:12:40|2204|2198|2204.3|2198.3|2204.3|2198.3|2204|2198|2
1622639570000|2021-06-02 13:12:50|2204.4|2198.4|2205.6|2199.6|2205.6|2199.6|2204.4|2198.4|5
1622639580000|2021-06-02 13:13:00|2206.1|2200.1|2206.3|2200.3|2206.3|2200.3|2206.1|2200.1|2
1622639590000|2021-06-02 13:13:10|2206.1|2200.1|2205|2199|2206.1|2200.1|2205|2199|3
1622639600000|2021-06-02 13:13:20|2205.3|2199.3|2205|2199|2205.3|2199.3|2205|2199|2
1622639610000|2021-06-02 13:13:30|2205.3|2199.3|2204.5|2198.5|2205.3|2199.3|2204.5|2198.5|3
1622639620000|2021-06-02 13:13:40|2204.6|2198.6|2205.3|2199.3|2205.3|2199.3|2204.4|2198.4|5
1622639630000|2021-06-02 13:13:50|2205|2199|2205|2199|2205.3|2199.3|2204|2198|5
1622639640000|2021-06-02 13:14:00|2204.8|2198.8|2203.8|2197.8|2204.8|2198.8|2203.8|2197.8|2
1622639650000|2021-06-02 13:14:10|2202.6|2196.6|2203.3|2197.3|2203.3|2197.3|2202.5|2196.5|4
1622639660000|2021-06-02 13:14:20|2203|2197|2203.8|2197.8|2203.8|2197.8|2203|2197|3
1622639670000|2021-06-02 13:14:30|2204|2198|2205.5|2199.5|2205.5|2199.5|2204|2198|8
1622639680000|2021-06-02 13:14:40|2206|2200|2206.1|2200.1|2206.1|2200.1|2206|2200|2
1622639690000|2021-06-02 13:14:50|2206|2200|2205.5|2199.5|2206|2200|2205.5|2199.5|3
1622639700000|2021-06-02 13:15:00|2205.4|2199.4|2205.1|2199.1|2205.4|2199.4|2204.3|2198.3|8
1622639710000|2021-06-02 13:15:10|2205.4|2199.4|2205.5|2199.5|2205.8|2199.8|2205.4|2199.4|3
1622639720000|2021-06-02 13:15:20|2205.8|2199.8|2206.9|2200.9|2206.9|2200.9|2205.8|2199.8|4
1622639750000|2021-06-02 13:15:50|2207.3|2201.3|2207.5|2201.5|2207.5|2201.5|2207.3|2201.3|2
1622639770000|2021-06-02 13:16:10|2207.4|2201.4|2206.9|2200.9|2207.4|2201.4|2206.9|2200.9|3
1622639790000|2021-06-02 13:16:30|2205.9|2199.9|2206.8|2200.8|2206.8|2200.8|2205.9|2199.9|5
1622639810000|2021-06-02 13:16:50|2206.5|2200.5|2207.1|2201.1|2207.3|2201.3|2206.4|2200.4|7
1622639820000|2021-06-02 13:17:00|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|1
1622639830000|2021-06-02 13:17:10|2207.3|2201.3|2206|2200|2207.3|2201.3|2206|2200|6
1622639850000|2021-06-02 13:17:30|2206.3|2200.3|2206.5|2200.5|2206.5|2200.5|2206.3|2200.3|2
1622639870000|2021-06-02 13:17:50|2206.3|2200.3|2206|2200|2206.3|2200.3|2205.3|2199.3|4
1622639880000|2021-06-02 13:18:00|2206.3|2200.3|2206.8|2200.8|2206.8|2200.8|2206.3|2200.3|3
1622639890000|2021-06-02 13:18:10|2207|2201|2207|2201|2207|2201|2207|2201|1
1622639910000|2021-06-02 13:18:30|2207.4|2201.4|2207.6|2201.6|2207.6|2201.6|2207.4|2201.4|2
1622639920000|2021-06-02 13:18:40|2207.8|2201.8|2208.1|2202.1|2208.3|2202.3|2207.8|2201.8|3
1622639940000|2021-06-02 13:19:00|2208.5|2202.5|2209|2203|2209|2203|2208.4|2202.4|5
1622639950000|2021-06-02 13:19:10|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|1
1622639960000|2021-06-02 13:19:20|2209|2203|2209.4|2203.4|2209.5|2203.5|2209|2203|3
1622639980000|2021-06-02 13:19:40|2208.8|2202.8|2208.8|2202.8|2209|2203|2208.8|2202.8|3
1622639990000|2021-06-02 13:19:50|2208.9|2202.9|2208.6|2202.6|2208.9|2202.9|2208.6|2202.6|2
1622640000000|2021-06-02 13:20:00|2208.4|2202.4|2208|2202|2208.4|2202.4|2208|2202|2
1622640010000|2021-06-02 13:20:10|2207.8|2201.8|2207.3|2201.3|2207.8|2201.8|2207|2201|4
1622640030000|2021-06-02 13:20:30|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|1
1622640040000|2021-06-02 13:20:40|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|1
1622640060000|2021-06-02 13:21:00|2207.3|2201.3|2207.5|2201.5|2207.8|2201.8|2207.3|2201.3|5
1622640070000|2021-06-02 13:21:10|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|1
1622640080000|2021-06-02 13:21:20|2207.5|2201.5|2207.3|2201.3|2208.3|2202.3|2207.3|2201.3|4
1622640090000|2021-06-02 13:21:30|2207.5|2201.5|2207.3|2201.3|2207.5|2201.5|2207.3|2201.3|2
1622640100000|2021-06-02 13:21:40|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|1
1622640110000|2021-06-02 13:21:50|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|1
1622640120000|2021-06-02 13:22:00|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|1
1622640140000|2021-06-02 13:22:20|2207.6|2201.6|2208.4|2202.4|2208.4|2202.4|2207.4|2201.4|9
1622640160000|2021-06-02 13:22:40|2208.5|2202.5|2210.3|2204.3|2210.3|2204.3|2208.5|2202.5|7
1622640170000|2021-06-02 13:22:50|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|1
1622640180000|2021-06-02 13:23:00|2210.5|2204.5|2210.4|2204.4|2210.5|2204.5|2210.4|2204.4|2
1622640190000|2021-06-02 13:23:10|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|1
1622640200000|2021-06-02 13:23:20|2210.8|2204.8|2211|2205|2211|2205|2210.8|2204.8|2
1622640220000|2021-06-02 13:23:40|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|1
1622640230000|2021-06-02 13:23:50|2211.9|2205.9|2211|2205|2211.9|2205.9|2211|2205|3
1622640250000|2021-06-02 13:24:10|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|1
1622640270000|2021-06-02 13:24:30|2210.5|2204.5|2211.5|2205.5|2211.5|2205.5|2210.5|2204.5|2
1622640290000|2021-06-02 13:24:50|2211.8|2205.8|2211.5|2205.5|2211.8|2205.8|2211.5|2205.5|2
1622640300000|2021-06-02 13:25:00|2211.3|2205.3|2211.8|2205.8|2211.8|2205.8|2211.3|2205.3|2
1622640310000|2021-06-02 13:25:10|2212|2206|2211.8|2205.8|2212|2206|2211.8|2205.8|2
1622640320000|2021-06-02 13:25:20|2211.9|2205.9|2211.9|2205.9|2212.3|2206.3|2211.9|2205.9|3
1622640330000|2021-06-02 13:25:30|2212.4|2206.4|2212|2206|2212.4|2206.4|2212|2206|2
1622640350000|2021-06-02 13:25:50|2211.8|2205.8|2211.9|2205.9|2211.9|2205.9|2211.8|2205.8|2
1622640390000|2021-06-02 13:26:30|2211.8|2205.8|2211.9|2205.9|2211.9|2205.9|2211.8|2205.8|2
1622640410000|2021-06-02 13:26:50|2212.3|2206.3|2211.9|2205.9|2212.3|2206.3|2211.9|2205.9|2
1622640430000|2021-06-02 13:27:10|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|1
1622640450000|2021-06-02 13:27:30|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|1
1622640470000|2021-06-02 13:27:50|2211.8|2205.8|2210.8|2204.8|2211.8|2205.8|2210.8|2204.8|2
1622640480000|2021-06-02 13:28:00|2211|2205|2211|2205|2211|2205|2211|2205|1
1622640490000|2021-06-02 13:28:10|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|1
1622640510000|2021-06-02 13:28:30|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|1
1622640530000|2021-06-02 13:28:50|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|1
1622640550000|2021-06-02 13:29:10|2211.6|2205.6|2211|2205|2211.6|2205.6|2211|2205|2
1622640560000|2021-06-02 13:29:20|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|1
1622640570000|2021-06-02 13:29:30|2211|2205|2211.3|2205.3|2211.3|2205.3|2211|2205|2
1622640590000|2021-06-02 13:29:50|2211|2205|2211|2205|2211|2205|2211|2205|1
1622640600000|2021-06-02 13:30:00|2211.1|2205.1|2211|2205|2211.3|2205.3|2211|2205|3
1622640610000|2021-06-02 13:30:10|2211.1|2205.1|2211.1|2205.1|2211.1|2205.1|2211.1|2205.1|1
1622640620000|2021-06-02 13:30:20|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|1
1622640630000|2021-06-02 13:30:30|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|2210|2204|5
1622640640000|2021-06-02 13:30:40|2210.3|2204.3|2210.5|2204.5|2210.6|2204.6|2210|2204|6
1622640660000|2021-06-02 13:31:00|2210.6|2204.6|2210|2204|2210.6|2204.6|2209.8|2203.8|5
1622640670000|2021-06-02 13:31:10|2209.5|2203.5|2209.8|2203.8|2209.8|2203.8|2209.5|2203.5|2
1622640690000|2021-06-02 13:31:30|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|1
1622640700000|2021-06-02 13:31:40|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|2209.5|2203.5|3
1622640720000|2021-06-02 13:32:00|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|1
1622640740000|2021-06-02 13:32:20|2210.1|2204.1|2211|2205|2211|2205|2210.1|2204.1|3
1622640770000|2021-06-02 13:32:50|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|1
1622640780000|2021-06-02 13:33:00|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|1
1622640800000|2021-06-02 13:33:20|2211.6|2205.6|2211.5|2205.5|2211.6|2205.6|2211.4|2205.4|3
1622640820000|2021-06-02 13:33:40|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|1
1622640830000|2021-06-02 13:33:50|2211.4|2205.4|2211.1|2205.1|2211.4|2205.4|2210.8|2204.8|7
1622640840000|2021-06-02 13:34:00|2210.8|2204.8|2210.5|2204.5|2210.8|2204.8|2210.5|2204.5|2
1622640850000|2021-06-02 13:34:10|2210.8|2204.8|2211|2205|2211|2205|2210.8|2204.8|2
1622640860000|2021-06-02 13:34:20|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|1
1622640880000|2021-06-02 13:34:40|2211.1|2205.1|2211|2205|2211.1|2205.1|2211|2205|2
1622640890000|2021-06-02 13:34:50|2211.1|2205.1|2212.5|2206.5|2212.5|2206.5|2211.1|2205.1|2
1622640900000|2021-06-02 13:35:00|2212.8|2206.8|2212.8|2206.8|2213|2207|2212.5|2206.5|6
1622640920000|2021-06-02 13:35:20|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|1
1622640940000|2021-06-02 13:35:40|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|1
1622640950000|2021-06-02 13:35:50|2213|2207|2212.5|2206.5|2213|2207|2212.5|2206.5|3
1622640960000|2021-06-02 13:36:00|2212.4|2206.4|2212.4|2206.4|2212.4|2206.4|2212.4|2206.4|1
1622640970000|2021-06-02 13:36:10|2212.3|2206.3|2210.9|2204.9|2212.3|2206.3|2210.9|2204.9|4
1622640980000|2021-06-02 13:36:20|2210|2204|2209.6|2203.6|2210.8|2204.8|2209.5|2203.5|7
1622641000000|2021-06-02 13:36:40|2209.4|2203.4|2209.8|2203.8|2209.8|2203.8|2209.4|2203.4|2
1622641010000|2021-06-02 13:36:50|2209.9|2203.9|2210.3|2204.3|2210.3|2204.3|2209.9|2203.9|6
1622641020000|2021-06-02 13:37:00|2210.5|2204.5|2209.3|2203.3|2210.5|2204.5|2209.3|2203.3|2
1622641050000|2021-06-02 13:37:30|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|1
1622641070000|2021-06-02 13:37:50|2209.4|2203.4|2209|2203|2209.4|2203.4|2208.3|2202.3|7
1622641080000|2021-06-02 13:38:00|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|1
1622641090000|2021-06-02 13:38:10|2209.5|2203.5|2209.6|2203.6|2209.8|2203.8|2209.5|2203.5|3
1622641100000|2021-06-02 13:38:20|2209.5|2203.5|2208.5|2202.5|2209.5|2203.5|2208.4|2202.4|4
1622641110000|2021-06-02 13:38:30|2208.4|2202.4|2208.1|2202.1|2208.5|2202.5|2207.8|2201.8|10
1622641120000|2021-06-02 13:38:40|2208.3|2202.3|2208.5|2202.5|2208.6|2202.6|2208.1|2202.1|5
1622641150000|2021-06-02 13:39:10|2208.3|2202.3|2208|2202|2208.3|2202.3|2207.6|2201.6|3
1622641160000|2021-06-02 13:39:20|2208.3|2202.3|2208.1|2202.1|2208.4|2202.4|2208.1|2202.1|6
1622641170000|2021-06-02 13:39:30|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|1
1622641180000|2021-06-02 13:39:40|2208|2202|2208.3|2202.3|2208.3|2202.3|2208|2202|2
1622641190000|2021-06-02 13:39:50|2208|2202|2207.8|2201.8|2208.1|2202.1|2207.8|2201.8|4
1622641200000|2021-06-02 13:40:00|2207.9|2201.9|2207.8|2201.8|2207.9|2201.9|2207.8|2201.8|2
1622641210000|2021-06-02 13:40:10|2207.5|2201.5|2207.4|2201.4|2207.5|2201.5|2207.4|2201.4|2
1622641220000|2021-06-02 13:40:20|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|1
1622641230000|2021-06-02 13:40:30|2207.4|2201.4|2207.4|2201.4|2207.6|2201.6|2207|2201|5
1622641240000|2021-06-02 13:40:40|2207.5|2201.5|2207.4|2201.4|2207.8|2201.8|2207|2201|8
1622641250000|2021-06-02 13:40:50|2207.6|2201.6|2207.5|2201.5|2207.6|2201.6|2207.5|2201.5|2
1622641270000|2021-06-02 13:41:10|2208|2202|2207.5|2201.5|2208|2202|2207.5|2201.5|4
1622641280000|2021-06-02 13:41:20|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|1
1622641300000|2021-06-02 13:41:40|2207.5|2201.5|2206.8|2200.8|2207.5|2201.5|2206.8|2200.8|8
1622641310000|2021-06-02 13:41:50|2207|2201|2207.1|2201.1|2207.3|2201.3|2207|2201|3
1622641320000|2021-06-02 13:42:00|2207|2201|2206.5|2200.5|2207|2201|2206.4|2200.4|8
1622641330000|2021-06-02 13:42:10|2206.8|2200.8|2206.5|2200.5|2206.8|2200.8|2206.5|2200.5|4
1622641340000|2021-06-02 13:42:20|2206.4|2200.4|2206.5|2200.5|2206.8|2200.8|2206.4|2200.4|4
1622641350000|2021-06-02 13:42:30|2206.6|2200.6|2205.8|2199.8|2206.6|2200.6|2205.8|2199.8|4
1622641360000|2021-06-02 13:42:40|2206|2200|2205.5|2199.5|2206|2200|2205.3|2199.3|6
1622641370000|2021-06-02 13:42:50|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|1
1622641380000|2021-06-02 13:43:00|2206|2200|2205.8|2199.8|2206.3|2200.3|2205.8|2199.8|4
1622641390000|2021-06-02 13:43:10|2205.9|2199.9|2207|2201|2207|2201|2205.9|2199.9|5
1622641430000|2021-06-02 13:43:50|2207.3|2201.3|2207.5|2201.5|2207.6|2201.6|2207.3|2201.3|3
1622641440000|2021-06-02 13:44:00|2207|2201|2207|2201|2207|2201|2206.6|2200.6|6
1622641450000|2021-06-02 13:44:10|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|1
1622641460000|2021-06-02 13:44:20|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|1
1622641470000|2021-06-02 13:44:30|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|1
1622641490000|2021-06-02 13:44:50|2207.8|2201.8|2208|2202|2208|2202|2207.8|2201.8|2
1622641500000|2021-06-02 13:45:00|2207.8|2201.8|2208|2202|2208|2202|2207.8|2201.8|2
1622641510000|2021-06-02 13:45:10|2208.5|2202.5|2208.8|2202.8|2208.8|2202.8|2208.5|2202.5|2
1622641520000|2021-06-02 13:45:20|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|1
1622641570000|2021-06-02 13:46:10|2208.9|2202.9|2209.3|2203.3|2209.3|2203.3|2208.9|2202.9|3
1622641590000|2021-06-02 13:46:30|2209.1|2203.1|2208|2202|2209.1|2203.1|2207.9|2201.9|5
1622641600000|2021-06-02 13:46:40|2208.5|2202.5|2208.1|2202.1|2208.5|2202.5|2208.1|2202.1|3
1622641610000|2021-06-02 13:46:50|2208|2202|2208|2202|2208|2202|2208|2202|1
1622641620000|2021-06-02 13:47:00|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|1
1622641630000|2021-06-02 13:47:10|2208.1|2202.1|2208.3|2202.3|2208.3|2202.3|2208.1|2202.1|2
1622641700000|2021-06-02 13:48:20|2208.5|2202.5|2208.3|2202.3|2208.5|2202.5|2208.3|2202.3|2
1622641730000|2021-06-02 13:48:50|2208.4|2202.4|2208.3|2202.3|2208.4|2202.4|2208.3|2202.3|2
1622641740000|2021-06-02 13:49:00|2208.5|2202.5|2208.5|2202.5|2209|2203|2208.3|2202.3|7
1622641750000|2021-06-02 13:49:10|2209|2203|2208.4|2202.4|2209|2203|2208.4|2202.4|5
1622641760000|2021-06-02 13:49:20|2208.8|2202.8|2208.4|2202.4|2208.8|2202.8|2208.4|2202.4|2
1622641800000|2021-06-02 13:50:00|2208.1|2202.1|2208.1|2202.1|2209.1|2203.1|2208.1|2202.1|5
1622641810000|2021-06-02 13:50:10|2208|2202|2207.5|2201.5|2208|2202|2207|2201|8
1622641820000|2021-06-02 13:50:20|2207.3|2201.3|2206.8|2200.8|2207.5|2201.5|2206.8|2200.8|4
1622641830000|2021-06-02 13:50:30|2207|2201|2207|2201|2207.4|2201.4|2207|2201|5
1622641840000|2021-06-02 13:50:40|2207.4|2201.4|2207|2201|2207.4|2201.4|2207|2201|2
1622641880000|2021-06-02 13:51:20|2207.5|2201.5|2207.8|2201.8|2207.8|2201.8|2207.5|2201.5|2
1622641900000|2021-06-02 13:51:40|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|1
1622641910000|2021-06-02 13:51:50|2207.8|2201.8|2207.3|2201.3|2207.8|2201.8|2207.3|2201.3|3
1622641920000|2021-06-02 13:52:00|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|1
1622641930000|2021-06-02 13:52:10|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|1
1622641940000|2021-06-02 13:52:20|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|1
1622641960000|2021-06-02 13:52:40|2207.3|2201.3|2206.5|2200.5|2207.3|2201.3|2206|2200|5
1622641980000|2021-06-02 13:53:00|2206.6|2200.6|2206.3|2200.3|2206.6|2200.6|2206.3|2200.3|3
1622641990000|2021-06-02 13:53:10|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|1
1622642020000|2021-06-02 13:53:40|2206|2200|2206|2200|2206|2200|2206|2200|1
1622642040000|2021-06-02 13:54:00|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|1
1622642060000|2021-06-02 13:54:20|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|1
1622642100000|2021-06-02 13:55:00|2206.5|2200.5|2206.8|2200.8|2206.9|2200.9|2206.5|2200.5|3
1622642120000|2021-06-02 13:55:20|2206.4|2200.4|2206.1|2200.1|2206.4|2200.4|2206.1|2200.1|2
1622642200000|2021-06-02 13:56:40|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|1
1622642220000|2021-06-02 13:57:00|2206.5|2200.5|2206.4|2200.4|2206.5|2200.5|2206|2200|3
1622642240000|2021-06-02 13:57:20|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|1
1622642280000|2021-06-02 13:58:00|2206.3|2200.3|2205.5|2199.5|2206.3|2200.3|2205.5|2199.5|3
1622642300000|2021-06-02 13:58:20|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|1
1622642310000|2021-06-02 13:58:30|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|1
1622642320000|2021-06-02 13:58:40|2206|2200|2206.4|2200.4|2206.4|2200.4|2206|2200|3
1622642350000|2021-06-02 13:59:10|2206|2200|2206.3|2200.3|2206.3|2200.3|2206|2200|2
1622642370000|2021-06-02 13:59:30|2206|2200|2206|2200|2206|2200|2206|2200|1
1622642400000|2021-06-02 14:00:00|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|1
1622642410000|2021-06-02 14:00:10|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|1
1622642430000|2021-06-02 14:00:30|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|1
1622642550000|2021-06-02 14:02:30|2205.5|2199.5|2203.8|2197.8|2205.5|2199.5|2203.8|2197.8|6
1622642560000|2021-06-02 14:02:40|2204|2198|2204|2198|2204|2198|2203.8|2197.8|3
1622642570000|2021-06-02 14:02:50|2203.8|2197.8|2203.5|2197.5|2203.8|2197.8|2203.5|2197.5|2
1622642590000|2021-06-02 14:03:10|2203.6|2197.6|2204|2198|2204|2198|2203.6|2197.6|2
1622642640000|2021-06-02 14:04:00|2204.1|2198.1|2204.1|2198.1|2204.1|2198.1|2204.1|2198.1|1
1622642650000|2021-06-02 14:04:10|2204.3|2198.3|2205.3|2199.3|2205.3|2199.3|2204.3|2198.3|3
1622642660000|2021-06-02 14:04:20|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|1
1622642680000|2021-06-02 14:04:40|2205.3|2199.3|2204.3|2198.3|2205.3|2199.3|2204.3|2198.3|3
1622642700000|2021-06-02 14:05:00|2204.5|2198.5|2205.3|2199.3|2205.3|2199.3|2204.5|2198.5|2
1622642710000|2021-06-02 14:05:10|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|1
1622642720000|2021-06-02 14:05:20|2205.8|2199.8|2206.3|2200.3|2206.3|2200.3|2205.8|2199.8|2
1622642730000|2021-06-02 14:05:30|2206|2200|2205.5|2199.5|2206|2200|2205.5|2199.5|3
1622642740000|2021-06-02 14:05:40|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|1
1622642750000|2021-06-02 14:05:50|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|1
1622642760000|2021-06-02 14:06:00|2205.8|2199.8|2206.3|2200.3|2206.3|2200.3|2205.8|2199.8|2
1622642770000|2021-06-02 14:06:10|2206|2200|2205.8|2199.8|2206|2200|2205.8|2199.8|2
1622642780000|2021-06-02 14:06:20|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|1
1622642810000|2021-06-02 14:06:50|2205.8|2199.8|2205.8|2199.8|2206|2200|2205.8|2199.8|3
1622642820000|2021-06-02 14:07:00|2206|2200|2205.8|2199.8|2206|2200|2205.8|2199.8|2
1622642830000|2021-06-02 14:07:10|2206|2200|2206|2200|2206|2200|2206|2200|1
1622642840000|2021-06-02 14:07:20|2206.3|2200.3|2207.3|2201.3|2207.3|2201.3|2206.3|2200.3|4
1622642850000|2021-06-02 14:07:30|2207|2201|2207|2201|2207|2201|2207|2201|1
1622642880000|2021-06-02 14:08:00|2207.4|2201.4|2207.5|2201.5|2207.8|2201.8|2207.4|2201.4|4
1622642940000|2021-06-02 14:09:00|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|1
1622642950000|2021-06-02 14:09:10|2207|2201|2207|2201|2207|2201|2207|2201|1
1622642960000|2021-06-02 14:09:20|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|2207.3|2201.3|3
1622642970000|2021-06-02 14:09:30|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|1
1622642990000|2021-06-02 14:09:50|2207.5|2201.5|2207.6|2201.6|2207.6|2201.6|2207.5|2201.5|2
1622643000000|2021-06-02 14:10:00|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|1
1622643010000|2021-06-02 14:10:10|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|1
1622643020000|2021-06-02 14:10:20|2207|2201|2207|2201|2207|2201|2207|2201|1
1622643030000|2021-06-02 14:10:30|2206.8|2200.8|2206.6|2200.6|2206.8|2200.8|2206.5|2200.5|3
1622643060000|2021-06-02 14:11:00|2206.3|2200.3|2205.6|2199.6|2206.3|2200.3|2205.6|2199.6|3
1622643070000|2021-06-02 14:11:10|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|1
1622643110000|2021-06-02 14:11:50|2206|2200|2206.8|2200.8|2206.8|2200.8|2206|2200|3
1622643140000|2021-06-02 14:12:20|2206.5|2200.5|2206.3|2200.3|2206.5|2200.5|2206.3|2200.3|2
1622643150000|2021-06-02 14:12:30|2206|2200|2206|2200|2206|2200|2206|2200|1
1622643160000|2021-06-02 14:12:40|2205.8|2199.8|2205.5|2199.5|2205.8|2199.8|2205.5|2199.5|2
1622643200000|2021-06-02 14:13:20|2207.1|2201.1|2207.5|2201.5|2207.5|2201.5|2207.1|2201.1|6
1622643210000|2021-06-02 14:13:30|2207.8|2201.8|2208.1|2202.1|2208.1|2202.1|2207.8|2201.8|2
1622643230000|2021-06-02 14:13:50|2207.8|2201.8|2207.5|2201.5|2207.8|2201.8|2207.5|2201.5|2
1622643240000|2021-06-02 14:14:00|2207.4|2201.4|2207.5|2201.5|2207.5|2201.5|2207.3|2201.3|3
1622643250000|2021-06-02 14:14:10|2207.8|2201.8|2208.9|2202.9|2209|2203|2207.8|2201.8|5
1622643260000|2021-06-02 14:14:20|2209|2203|2209.6|2203.6|2209.6|2203.6|2209|2203|3
1622643270000|2021-06-02 14:14:30|2209.5|2203.5|2209|2203|2209.5|2203.5|2209|2203|3
1622643280000|2021-06-02 14:14:40|2209.3|2203.3|2208.9|2202.9|2209.3|2203.3|2208.9|2202.9|2
1622643290000|2021-06-02 14:14:50|2209|2203|2210|2204|2210|2204|2209|2203|4
1622643300000|2021-06-02 14:15:00|2209.8|2203.8|2209.5|2203.5|2209.8|2203.8|2209.3|2203.3|5
1622643310000|2021-06-02 14:15:10|2209.3|2203.3|2207.5|2201.5|2209.3|2203.3|2207.5|2201.5|5
1622643320000|2021-06-02 14:15:20|2207.8|2201.8|2207.3|2201.3|2207.8|2201.8|2207.3|2201.3|2
1622643340000|2021-06-02 14:15:40|2207|2201|2206.9|2200.9|2207.1|2201.1|2206.6|2200.6|7
1622643350000|2021-06-02 14:15:50|2207.1|2201.1|2207.4|2201.4|2207.4|2201.4|2207.1|2201.1|2
1622643370000|2021-06-02 14:16:10|2207.1|2201.1|2206.8|2200.8|2207.1|2201.1|2206.8|2200.8|2
1622643390000|2021-06-02 14:16:30|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|1
1622643400000|2021-06-02 14:16:40|2206.8|2200.8|2207.3|2201.3|2207.3|2201.3|2206.8|2200.8|3
1622643410000|2021-06-02 14:16:50|2207|2201|2206.9|2200.9|2207|2201|2206.9|2200.9|2
1622643430000|2021-06-02 14:17:10|2207|2201|2207.3|2201.3|2207.3|2201.3|2207|2201|3
1622643470000|2021-06-02 14:17:50|2207|2201|2207|2201|2207|2201|2207|2201|1
1622643480000|2021-06-02 14:18:00|2206.8|2200.8|2206.6|2200.6|2206.8|2200.8|2206.5|2200.5|3
1622643490000|2021-06-02 14:18:10|2206.9|2200.9|2207.4|2201.4|2207.4|2201.4|2206.9|2200.9|3
1622643500000|2021-06-02 14:18:20|2207.6|2201.6|2207.9|2201.9|2207.9|2201.9|2207.6|2201.6|2
1622643510000|2021-06-02 14:18:30|2207.8|2201.8|2207.9|2201.9|2208|2202|2207.8|2201.8|4
1622643520000|2021-06-02 14:18:40|2208.3|2202.3|2208|2202|2208.3|2202.3|2208|2202|2
1622643550000|2021-06-02 14:19:10|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|1
1622643600000|2021-06-02 14:20:00|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|1
1622643640000|2021-06-02 14:20:40|2209|2203|2209|2203|2209|2203|2209|2203|1
1622643670000|2021-06-02 14:21:10|2209.1|2203.1|2209.8|2203.8|2209.8|2203.8|2209.1|2203.1|4
1622643680000|2021-06-02 14:21:20|2210|2204|2210.5|2204.5|2210.5|2204.5|2210|2204|2
1622643760000|2021-06-02 14:22:40|2210.6|2204.6|2210.8|2204.8|2210.8|2204.8|2210.6|2204.6|2
1622643820000|2021-06-02 14:23:40|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|1
1622643830000|2021-06-02 14:23:50|2210.3|2204.3|2209|2203|2210.3|2204.3|2209|2203|2
1622643840000|2021-06-02 14:24:00|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|1
1622643850000|2021-06-02 14:24:10|2209|2203|2209|2203|2209|2203|2208.5|2202.5|4
1622643860000|2021-06-02 14:24:20|2209.3|2203.3|2209.5|2203.5|2209.6|2203.6|2209.3|2203.3|4
1622643880000|2021-06-02 14:24:40|2209.6|2203.6|2210.4|2204.4|2210.4|2204.4|2209.6|2203.6|3
1622643910000|2021-06-02 14:25:10|2210.3|2204.3|2209|2203|2210.3|2204.3|2209|2203|5
1622643940000|2021-06-02 14:25:40|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|1
1622643980000|2021-06-02 14:26:20|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|1
1622643990000|2021-06-02 14:26:30|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|1
1622644000000|2021-06-02 14:26:40|2209|2203|2210.3|2204.3|2210.3|2204.3|2209|2203|2
1622644020000|2021-06-02 14:27:00|2210.4|2204.4|2211.5|2205.5|2211.5|2205.5|2210.4|2204.4|2
1622644030000|2021-06-02 14:27:10|2211.6|2205.6|2212.3|2206.3|2212.3|2206.3|2211.6|2205.6|2
1622644050000|2021-06-02 14:27:30|2212|2206|2211.8|2205.8|2212|2206|2211.8|2205.8|2
1622644090000|2021-06-02 14:28:10|2212|2206|2212|2206|2212|2206|2212|2206|1
1622644100000|2021-06-02 14:28:20|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|1
1622644120000|2021-06-02 14:28:40|2212|2206|2212.3|2206.3|2212.3|2206.3|2212|2206|2
1622644190000|2021-06-02 14:29:50|2212.5|2206.5|2212.3|2206.3|2212.5|2206.5|2212.3|2206.3|2
1622644200000|2021-06-02 14:30:00|2212.5|2206.5|2212.3|2206.3|2212.5|2206.5|2212.3|2206.3|2
1622644250000|2021-06-02 14:30:50|2212|2206|2212|2206|2212|2206|2212|2206|1
1622644260000|2021-06-02 14:31:00|2212.3|2206.3|2212|2206|2212.3|2206.3|2212|2206|2
1622644300000|2021-06-02 14:31:40|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|1
1622644340000|2021-06-02 14:32:20|2212|2206|2212|2206|2212|2206|2212|2206|1
1622644360000|2021-06-02 14:32:40|2211.9|2205.9|2210.3|2204.3|2211.9|2205.9|2210.3|2204.3|5
1622644370000|2021-06-02 14:32:50|2210.1|2204.1|2209.5|2203.5|2210.1|2204.1|2209|2203|4
1622644380000|2021-06-02 14:33:00|2209.8|2203.8|2209|2203|2209.8|2203.8|2209|2203|4
1622644410000|2021-06-02 14:33:30|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|1
1622644420000|2021-06-02 14:33:40|2210|2204|2209.3|2203.3|2210|2204|2209.3|2203.3|2
1622644490000|2021-06-02 14:34:50|2209|2203|2209|2203|2209|2203|2209|2203|1
1622644500000|2021-06-02 14:35:00|2209.3|2203.3|2209.5|2203.5|2209.5|2203.5|2209.3|2203.3|2
1622644510000|2021-06-02 14:35:10|2209.3|2203.3|2209|2203|2209.3|2203.3|2209|2203|2
1622644540000|2021-06-02 14:35:40|2208.5|2202.5|2208.3|2202.3|2208.5|2202.5|2208|2202|4
1622644550000|2021-06-02 14:35:50|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|1
1622644560000|2021-06-02 14:36:00|2208.5|2202.5|2209.5|2203.5|2209.5|2203.5|2208.5|2202.5|3
1622644570000|2021-06-02 14:36:10|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|1
1622644590000|2021-06-02 14:36:30|2209.5|2203.5|2209.5|2203.5|2209.8|2203.8|2209.5|2203.5|3
1622644610000|2021-06-02 14:36:50|2209.8|2203.8|2210|2204|2210|2204|2209.8|2203.8|2
1622644630000|2021-06-02 14:37:10|2210.1|2204.1|2210.5|2204.5|2210.6|2204.6|2210.1|2204.1|4
1622644640000|2021-06-02 14:37:20|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|1
1622644660000|2021-06-02 14:37:40|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|1
1622644670000|2021-06-02 14:37:50|2210.6|2204.6|2210.9|2204.9|2210.9|2204.9|2210.6|2204.6|2
1622644700000|2021-06-02 14:38:20|2211|2205|2211|2205|2211|2205|2211|2205|1
1622644730000|2021-06-02 14:38:50|2211.1|2205.1|2211.1|2205.1|2211.1|2205.1|2211.1|2205.1|1
1622644760000|2021-06-02 14:39:20|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|1
1622644780000|2021-06-02 14:39:40|2211.1|2205.1|2211.4|2205.4|2211.4|2205.4|2210.9|2204.9|5
1622644790000|2021-06-02 14:39:50|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|1
1622644800000|2021-06-02 14:40:00|2211.4|2205.4|2212.9|2206.9|2212.9|2206.9|2211.4|2205.4|8
1622644810000|2021-06-02 14:40:10|2213.4|2207.4|2212.9|2206.9|2213.4|2207.4|2212.8|2206.8|4
1622644830000|2021-06-02 14:40:30|2213|2207|2213|2207|2213|2207|2213|2207|1
1622644850000|2021-06-02 14:40:50|2213.3|2207.3|2213|2207|2213.3|2207.3|2212.6|2206.6|6
1622644860000|2021-06-02 14:41:00|2213.3|2207.3|2213|2207|2213.3|2207.3|2213|2207|2
1622644870000|2021-06-02 14:41:10|2212.8|2206.8|2212.9|2206.9|2212.9|2206.9|2212.8|2206.8|2
1622644880000|2021-06-02 14:41:20|2212.8|2206.8|2211.5|2205.5|2212.8|2206.8|2211.5|2205.5|6
1622644890000|2021-06-02 14:41:30|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|1
1622644900000|2021-06-02 14:41:40|2212.1|2206.1|2211.8|2205.8|2212.1|2206.1|2211.8|2205.8|3
1622644910000|2021-06-02 14:41:50|2212|2206|2212|2206|2212|2206|2212|2206|1
1622644920000|2021-06-02 14:42:00|2212.1|2206.1|2212.5|2206.5|2213|2207|2212.1|2206.1|4
1622644940000|2021-06-02 14:42:20|2212.8|2206.8|2213|2207|2213|2207|2212.8|2206.8|2
1622644960000|2021-06-02 14:42:40|2213.3|2207.3|2213.5|2207.5|2213.5|2207.5|2213.3|2207.3|2
1622644970000|2021-06-02 14:42:50|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|1
1622644980000|2021-06-02 14:43:00|2213.4|2207.4|2213.5|2207.5|2213.5|2207.5|2213.4|2207.4|2
1622645000000|2021-06-02 14:43:20|2213.6|2207.6|2213.5|2207.5|2213.6|2207.6|2213.5|2207.5|2
1622645010000|2021-06-02 14:43:30|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|1
1622645040000|2021-06-02 14:44:00|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|1
1622645050000|2021-06-02 14:44:10|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|1
1622645060000|2021-06-02 14:44:20|2213.5|2207.5|2213.8|2207.8|2213.8|2207.8|2213.5|2207.5|2
1622645070000|2021-06-02 14:44:30|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|1
1622645080000|2021-06-02 14:44:40|2213.8|2207.8|2213.5|2207.5|2213.8|2207.8|2213.5|2207.5|2
1622645090000|2021-06-02 14:44:50|2213.4|2207.4|2213.8|2207.8|2213.8|2207.8|2213.4|2207.4|3
1622645100000|2021-06-02 14:45:00|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|1
1622645110000|2021-06-02 14:45:10|2214|2208|2214|2208|2214|2208|2214|2208|1
1622645120000|2021-06-02 14:45:20|2214.1|2208.1|2214.5|2208.5|2214.5|2208.5|2214.1|2208.1|3
1622645150000|2021-06-02 14:45:50|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|1
1622645170000|2021-06-02 14:46:10|2214.1|2208.1|2213.5|2207.5|2214.1|2208.1|2213.5|2207.5|3
1622645190000|2021-06-02 14:46:30|2213.3|2207.3|2213|2207|2213.3|2207.3|2213|2207|3
1622645200000|2021-06-02 14:46:40|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|1
1622645220000|2021-06-02 14:47:00|2212.5|2206.5|2212.3|2206.3|2212.5|2206.5|2212|2206|3
1622645240000|2021-06-02 14:47:20|2211.9|2205.9|2211.8|2205.8|2211.9|2205.9|2211.8|2205.8|2
1622645270000|2021-06-02 14:47:50|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|2211|2205|6
1622645320000|2021-06-02 14:48:40|2211.4|2205.4|2211.3|2205.3|2211.4|2205.4|2211.3|2205.3|2
1622645370000|2021-06-02 14:49:30|2211.5|2205.5|2211.8|2205.8|2211.8|2205.8|2211.5|2205.5|2
1622645390000|2021-06-02 14:49:50|2211.5|2205.5|2210.9|2204.9|2211.5|2205.5|2210.9|2204.9|3
1622645400000|2021-06-02 14:50:00|2210.8|2204.8|2209.5|2203.5|2210.8|2204.8|2209.5|2203.5|4
1622645440000|2021-06-02 14:50:40|2209.6|2203.6|2210.1|2204.1|2210.1|2204.1|2209.6|2203.6|2
1622645460000|2021-06-02 14:51:00|2210.5|2204.5|2211|2205|2211.1|2205.1|2210.5|2204.5|5
1622645480000|2021-06-02 14:51:20|2211.3|2205.3|2211.5|2205.5|2211.5|2205.5|2211|2205|4
1622645490000|2021-06-02 14:51:30|2211|2205|2211|2205|2211|2205|2211|2205|1
1622645530000|2021-06-02 14:52:10|2211.3|2205.3|2211.5|2205.5|2211.6|2205.6|2211.3|2205.3|3
1622645540000|2021-06-02 14:52:20|2211|2205|2211.5|2205.5|2211.5|2205.5|2211|2205|3
1622645580000|2021-06-02 14:53:00|2211.6|2205.6|2212.3|2206.3|2212.9|2206.9|2211.6|2205.6|6
1622645590000|2021-06-02 14:53:10|2212.5|2206.5|2212.6|2206.6|2212.6|2206.6|2212.5|2206.5|2
1622645600000|2021-06-02 14:53:20|2212.9|2206.9|2214|2208|2214|2208|2212.9|2206.9|2
1622645620000|2021-06-02 14:53:40|2214.3|2208.3|2214|2208|2214.5|2208.5|2214|2208|4
1622645680000|2021-06-02 14:54:40|2214.3|2208.3|2214|2208|2214.5|2208.5|2214|2208|3
1622645690000|2021-06-02 14:54:50|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|2214|2208|5
1622645730000|2021-06-02 14:55:30|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|1
1622645740000|2021-06-02 14:55:40|2214|2208|2213.6|2207.6|2214|2208|2213.3|2207.3|7
1622645750000|2021-06-02 14:55:50|2213.8|2207.8|2214.5|2208.5|2214.8|2208.8|2213.8|2207.8|5
1622645760000|2021-06-02 14:56:00|2215.3|2209.3|2214.8|2208.8|2215.3|2209.3|2214.5|2208.5|9
1622645770000|2021-06-02 14:56:10|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|1
1622645780000|2021-06-02 14:56:20|2214.3|2208.3|2215|2209|2215.5|2209.5|2214.3|2208.3|3
1622645800000|2021-06-02 14:56:40|2215.3|2209.3|2215.4|2209.4|2215.5|2209.5|2214.8|2208.8|5
1622645810000|2021-06-02 14:56:50|2215.3|2209.3|2214.9|2208.9|2215.3|2209.3|2214.9|2208.9|2
1622645830000|2021-06-02 14:57:10|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|1
1622645840000|2021-06-02 14:57:20|2214.1|2208.1|2214|2208|2214.5|2208.5|2213.8|2207.8|4
1622645850000|2021-06-02 14:57:30|2213.8|2207.8|2213.9|2207.9|2213.9|2207.9|2213.8|2207.8|2
1622645860000|2021-06-02 14:57:40|2214.3|2208.3|2213.9|2207.9|2214.3|2208.3|2213.9|2207.9|2
1622645870000|2021-06-02 14:57:50|2213|2207|2212.6|2206.6|2213.1|2207.1|2212.5|2206.5|4
1622645880000|2021-06-02 14:58:00|2213.5|2207.5|2215.3|2209.3|2216.1|2210.1|2213.5|2207.5|6
1622645890000|2021-06-02 14:58:10|2215.5|2209.5|2214.8|2208.8|2215.5|2209.5|2214.8|2208.8|3
1622645900000|2021-06-02 14:58:20|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|1
1622645910000|2021-06-02 14:58:30|2214.8|2208.8|2214.8|2208.8|2215|2209|2214.8|2208.8|3
1622645940000|2021-06-02 14:59:00|2215|2209|2215.3|2209.3|2215.3|2209.3|2215|2209|2
1622645970000|2021-06-02 14:59:30|2215.5|2209.5|2215.8|2209.8|2215.8|2209.8|2215.5|2209.5|2
1622645980000|2021-06-02 14:59:40|2216|2210|2216|2210|2216|2210|2215.8|2209.8|3
1622645990000|2021-06-02 14:59:50|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2216|2210|5
1622646000000|2021-06-02 15:00:00|2216.1|2210.1|2216.5|2210.5|2216.5|2210.5|2216.1|2210.1|2
1622646010000|2021-06-02 15:00:10|2217|2211|2218.8|2212.8|2218.8|2212.8|2217|2211|7
1622646020000|2021-06-02 15:00:20|2219|2213|2218.4|2212.4|2219|2213|2218.4|2212.4|3
1622646030000|2021-06-02 15:00:30|2218.5|2212.5|2219.3|2213.3|2219.3|2213.3|2218.4|2212.4|4
1622646040000|2021-06-02 15:00:40|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|1
1622646050000|2021-06-02 15:00:50|2218.8|2212.8|2219|2213|2219|2213|2218.8|2212.8|2
1622646060000|2021-06-02 15:01:00|2219.3|2213.3|2219|2213|2219.8|2213.8|2218.8|2212.8|9
1622646070000|2021-06-02 15:01:10|2219.3|2213.3|2220.9|2214.9|2221|2215|2219.3|2213.3|9
1622646080000|2021-06-02 15:01:20|2220.8|2214.8|2220.5|2214.5|2220.8|2214.8|2220.5|2214.5|2
1622646090000|2021-06-02 15:01:30|2218.8|2212.8|2220|2214|2220|2214|2218.8|2212.8|5
1622646100000|2021-06-02 15:01:40|2220.5|2214.5|2221|2215|2221|2215|2220.5|2214.5|3
1622646120000|2021-06-02 15:02:00|2220.9|2214.9|2221.4|2215.4|2222|2216|2220.9|2214.9|8
1622646130000|2021-06-02 15:02:10|2221.8|2215.8|2220.6|2214.6|2221.8|2215.8|2220.6|2214.6|3
1622646140000|2021-06-02 15:02:20|2220.8|2214.8|2221.4|2215.4|2221.4|2215.4|2220.8|2214.8|3
1622646150000|2021-06-02 15:02:30|2221.3|2215.3|2221.1|2215.1|2221.3|2215.3|2221.1|2215.1|2
1622646160000|2021-06-02 15:02:40|2221.4|2215.4|2221.8|2215.8|2221.8|2215.8|2221.4|2215.4|2
1622646170000|2021-06-02 15:02:50|2222|2216|2221.8|2215.8|2222|2216|2221.8|2215.8|2
1622646180000|2021-06-02 15:03:00|2222.5|2216.5|2222.3|2216.3|2222.6|2216.6|2221|2215|6
1622646190000|2021-06-02 15:03:10|2222|2216|2221.9|2215.9|2222|2216|2221.9|2215.9|2
1622646210000|2021-06-02 15:03:30|2221.8|2215.8|2221.4|2215.4|2221.8|2215.8|2221.4|2215.4|2
1622646220000|2021-06-02 15:03:40|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|1
1622646230000|2021-06-02 15:03:50|2221.8|2215.8|2222.1|2216.1|2222.1|2216.1|2221.8|2215.8|3
1622646240000|2021-06-02 15:04:00|2221.3|2215.3|2221|2215|2221.3|2215.3|2220.8|2214.8|3
1622646250000|2021-06-02 15:04:10|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|1
1622646260000|2021-06-02 15:04:20|2220.6|2214.6|2220.3|2214.3|2220.6|2214.6|2220.3|2214.3|4
1622646290000|2021-06-02 15:04:50|2220.5|2214.5|2220.8|2214.8|2220.8|2214.8|2220.5|2214.5|2
1622646300000|2021-06-02 15:05:00|2221.3|2215.3|2222|2216|2222.5|2216.5|2221.3|2215.3|10
1622646310000|2021-06-02 15:05:10|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|1
1622646340000|2021-06-02 15:05:40|2222|2216|2222.3|2216.3|2222.3|2216.3|2222|2216|3
1622646360000|2021-06-02 15:06:00|2222.5|2216.5|2222.9|2216.9|2222.9|2216.9|2222.5|2216.5|2
1622646370000|2021-06-02 15:06:10|2223.1|2217.1|2225.3|2219.3|2225.3|2219.3|2223.1|2217.1|7
1622646380000|2021-06-02 15:06:20|2224.8|2218.8|2225.8|2219.8|2226|2220|2224.8|2218.8|4
1622646390000|2021-06-02 15:06:30|2226|2220|2226.8|2220.8|2227.1|2221.1|2226|2220|5
1622646400000|2021-06-02 15:06:40|2227.3|2221.3|2225.9|2219.9|2227.3|2221.3|2225.9|2219.9|5
1622646410000|2021-06-02 15:06:50|2226|2220|2225.3|2219.3|2226|2220|2225.3|2219.3|4
1622646420000|2021-06-02 15:07:00|2225.6|2219.6|2225|2219|2225.6|2219.6|2225|2219|3
1622646430000|2021-06-02 15:07:10|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|1
1622646440000|2021-06-02 15:07:20|2224.5|2218.5|2223.5|2217.5|2224.5|2218.5|2223.5|2217.5|4
1622646450000|2021-06-02 15:07:30|2223.3|2217.3|2223.8|2217.8|2224|2218|2223.3|2217.3|5
1622646460000|2021-06-02 15:07:40|2223.4|2217.4|2223.4|2217.4|2224.3|2218.3|2223.4|2217.4|5
1622646470000|2021-06-02 15:07:50|2223.8|2217.8|2223.1|2217.1|2223.8|2217.8|2223.1|2217.1|2
1622646480000|2021-06-02 15:08:00|2223.5|2217.5|2223.3|2217.3|2223.8|2217.8|2223.3|2217.3|4
1622646490000|2021-06-02 15:08:10|2222.8|2216.8|2222.6|2216.6|2222.8|2216.8|2222.6|2216.6|2
1622646500000|2021-06-02 15:08:20|2222.4|2216.4|2222.8|2216.8|2222.8|2216.8|2222.4|2216.4|2
1622646510000|2021-06-02 15:08:30|2223|2217|2222.3|2216.3|2223|2217|2222.3|2216.3|4
1622646520000|2021-06-02 15:08:40|2222.1|2216.1|2222.4|2216.4|2222.4|2216.4|2222|2216|3
1622646530000|2021-06-02 15:08:50|2222.1|2216.1|2221.6|2215.6|2222.1|2216.1|2221.6|2215.6|3
1622646540000|2021-06-02 15:09:00|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|1
1622646550000|2021-06-02 15:09:10|2221.6|2215.6|2222.3|2216.3|2222.8|2216.8|2221.6|2215.6|5
1622646560000|2021-06-02 15:09:20|2222.6|2216.6|2221.9|2215.9|2222.9|2216.9|2221.9|2215.9|6
1622646570000|2021-06-02 15:09:30|2221.4|2215.4|2220.4|2214.4|2221.4|2215.4|2220.4|2214.4|3
1622646580000|2021-06-02 15:09:40|2220.3|2214.3|2221.5|2215.5|2221.5|2215.5|2220|2214|5
1622646600000|2021-06-02 15:10:00|2221.4|2215.4|2220.8|2214.8|2221.4|2215.4|2220.8|2214.8|2
1622646610000|2021-06-02 15:10:10|2221.3|2215.3|2221.5|2215.5|2221.5|2215.5|2221.3|2215.3|2
1622646630000|2021-06-02 15:10:30|2221.1|2215.1|2221.5|2215.5|2221.5|2215.5|2221.1|2215.1|2
1622646640000|2021-06-02 15:10:40|2221.6|2215.6|2221.8|2215.8|2221.8|2215.8|2221.6|2215.6|2
1622646670000|2021-06-02 15:11:10|2222.3|2216.3|2220.9|2214.9|2222.5|2216.5|2220.9|2214.9|7
1622646680000|2021-06-02 15:11:20|2221|2215|2221.8|2215.8|2221.8|2215.8|2221|2215|3
1622646690000|2021-06-02 15:11:30|2220.9|2214.9|2220.5|2214.5|2220.9|2214.9|2220.5|2214.5|2
1622646720000|2021-06-02 15:12:00|2220.8|2214.8|2220.6|2214.6|2220.8|2214.8|2220.6|2214.6|2
1622646730000|2021-06-02 15:12:10|2219.5|2213.5|2220.5|2214.5|2220.5|2214.5|2219.5|2213.5|4
1622646740000|2021-06-02 15:12:20|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|1
1622646760000|2021-06-02 15:12:40|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|1
1622646770000|2021-06-02 15:12:50|2220.1|2214.1|2220.8|2214.8|2220.8|2214.8|2220|2214|7
1622646780000|2021-06-02 15:13:00|2220.5|2214.5|2219.8|2213.8|2220.5|2214.5|2219.8|2213.8|2
1622646790000|2021-06-02 15:13:10|2220|2214|2220|2214|2220|2214|2220|2214|1
1622646800000|2021-06-02 15:13:20|2219.3|2213.3|2217.8|2211.8|2219.3|2213.3|2217|2211|4
1622646820000|2021-06-02 15:13:40|2218|2212|2218|2212|2218|2212|2218|2212|1
1622646830000|2021-06-02 15:13:50|2218.4|2212.4|2217.6|2211.6|2218.6|2212.6|2217.6|2211.6|4
1622646850000|2021-06-02 15:14:10|2217.8|2211.8|2217|2211|2217.8|2211.8|2217|2211|2
1622646860000|2021-06-02 15:14:20|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|1
1622646870000|2021-06-02 15:14:30|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|1
1622646880000|2021-06-02 15:14:40|2217.6|2211.6|2216.8|2210.8|2218.1|2212.1|2216.8|2210.8|7
1622646890000|2021-06-02 15:14:50|2216.5|2210.5|2216.8|2210.8|2216.8|2210.8|2216.5|2210.5|2
1622646900000|2021-06-02 15:15:00|2217|2211|2218.3|2212.3|2218.3|2212.3|2216.8|2210.8|6
1622646910000|2021-06-02 15:15:10|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|1
1622646920000|2021-06-02 15:15:20|2218.5|2212.5|2221.3|2215.3|2222.5|2216.5|2218.5|2212.5|9
1622646930000|2021-06-02 15:15:30|2221.5|2215.5|2221.8|2215.8|2222.5|2216.5|2221.3|2215.3|7
1622646940000|2021-06-02 15:15:40|2221.5|2215.5|2220.8|2214.8|2222.3|2216.3|2220.8|2214.8|10
1622646950000|2021-06-02 15:15:50|2221.1|2215.1|2221.3|2215.3|2221.8|2215.8|2220.8|2214.8|5
1622646960000|2021-06-02 15:16:00|2221.8|2215.8|2221.3|2215.3|2222|2216|2221.1|2215.1|5
1622646970000|2021-06-02 15:16:10|2221|2215|2221.3|2215.3|2221.3|2215.3|2221|2215|2
1622646980000|2021-06-02 15:16:20|2221|2215|2221.5|2215.5|2222.3|2216.3|2221|2215|7
1622646990000|2021-06-02 15:16:30|2221.8|2215.8|2221.9|2215.9|2222.1|2216.1|2221.6|2215.6|5
1622647010000|2021-06-02 15:16:50|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|1
1622647020000|2021-06-02 15:17:00|2222|2216|2220.9|2214.9|2222|2216|2220.5|2214.5|9
1622647030000|2021-06-02 15:17:10|2220.6|2214.6|2221.4|2215.4|2222.1|2216.1|2220.6|2214.6|5
1622647040000|2021-06-02 15:17:20|2221.6|2215.6|2221.9|2215.9|2222.3|2216.3|2221.6|2215.6|5
1622647050000|2021-06-02 15:17:30|2222|2216|2221.5|2215.5|2222|2216|2221.5|2215.5|3
1622647070000|2021-06-02 15:17:50|2221.3|2215.3|2220.8|2214.8|2221.3|2215.3|2220.5|2214.5|3
1622647080000|2021-06-02 15:18:00|2220.9|2214.9|2221.8|2215.8|2221.8|2215.8|2220.8|2214.8|5
1622647090000|2021-06-02 15:18:10|2222.6|2216.6|2221.9|2215.9|2222.6|2216.6|2221.9|2215.9|2
1622647100000|2021-06-02 15:18:20|2221.5|2215.5|2222.8|2216.8|2222.8|2216.8|2221.5|2215.5|4
1622647120000|2021-06-02 15:18:40|2223.1|2217.1|2223.3|2217.3|2223.3|2217.3|2223.1|2217.1|2
1622647130000|2021-06-02 15:18:50|2223.1|2217.1|2223.5|2217.5|2223.5|2217.5|2223.1|2217.1|2
1622647140000|2021-06-02 15:19:00|2223.9|2217.9|2223.5|2217.5|2224.5|2218.5|2223.4|2217.4|7
1622647150000|2021-06-02 15:19:10|2223.8|2217.8|2221|2215|2223.9|2217.9|2221|2215|5
1622647160000|2021-06-02 15:19:20|2221.4|2215.4|2222.5|2216.5|2222.5|2216.5|2221.4|2215.4|9
1622647170000|2021-06-02 15:19:30|2222.6|2216.6|2223.5|2217.5|2223.5|2217.5|2222.6|2216.6|6
1622647180000|2021-06-02 15:19:40|2223.8|2217.8|2223.8|2217.8|2224.8|2218.8|2223.8|2217.8|5
1622647190000|2021-06-02 15:19:50|2223.5|2217.5|2222.3|2216.3|2223.5|2217.5|2222.3|2216.3|5
1622647200000|2021-06-02 15:20:00|2222|2216|2222.3|2216.3|2222.3|2216.3|2221.9|2215.9|4
1622647210000|2021-06-02 15:20:10|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|1
1622647230000|2021-06-02 15:20:30|2222.3|2216.3|2220.5|2214.5|2222.3|2216.3|2220.5|2214.5|6
1622647240000|2021-06-02 15:20:40|2220.3|2214.3|2219.9|2213.9|2220.3|2214.3|2219.8|2213.8|3
1622647250000|2021-06-02 15:20:50|2220|2214|2220.8|2214.8|2220.8|2214.8|2220|2214|4
1622647260000|2021-06-02 15:21:00|2220.3|2214.3|2220.8|2214.8|2220.8|2214.8|2220.3|2214.3|3
1622647270000|2021-06-02 15:21:10|2221.3|2215.3|2220.8|2214.8|2221.3|2215.3|2220.8|2214.8|2
1622647280000|2021-06-02 15:21:20|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|1
1622647300000|2021-06-02 15:21:40|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|2220|2214|3
1622647310000|2021-06-02 15:21:50|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|1
1622647340000|2021-06-02 15:22:20|2220.3|2214.3|2219.9|2213.9|2220.3|2214.3|2219.9|2213.9|3
1622647370000|2021-06-02 15:22:50|2220.1|2214.1|2219.8|2213.8|2220.3|2214.3|2219.8|2213.8|3
1622647380000|2021-06-02 15:23:00|2219.3|2213.3|2219|2213|2219.3|2213.3|2219|2213|2
1622647420000|2021-06-02 15:23:40|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|1
1622647430000|2021-06-02 15:23:50|2220|2214|2219.8|2213.8|2220.4|2214.4|2219.8|2213.8|3
1622647450000|2021-06-02 15:24:10|2219.5|2213.5|2219.4|2213.4|2219.5|2213.5|2219.4|2213.4|2
1622647470000|2021-06-02 15:24:30|2219.5|2213.5|2219.8|2213.8|2219.8|2213.8|2219.5|2213.5|2
1622647480000|2021-06-02 15:24:40|2219.4|2213.4|2218.3|2212.3|2219.4|2213.4|2218.3|2212.3|6
1622647490000|2021-06-02 15:24:50|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|1
1622647500000|2021-06-02 15:25:00|2217.6|2211.6|2217.3|2211.3|2217.6|2211.6|2216.4|2210.4|8
1622647510000|2021-06-02 15:25:10|2217|2211|2217.3|2211.3|2217.3|2211.3|2216.5|2210.5|5
1622647530000|2021-06-02 15:25:30|2217.5|2211.5|2217.8|2211.8|2217.8|2211.8|2217.5|2211.5|2
1622647540000|2021-06-02 15:25:40|2218|2212|2218.3|2212.3|2218.3|2212.3|2218|2212|2
1622647570000|2021-06-02 15:26:10|2218|2212|2217.3|2211.3|2218|2212|2217.3|2211.3|2
1622647580000|2021-06-02 15:26:20|2217.5|2211.5|2217.3|2211.3|2217.5|2211.5|2217.3|2211.3|2
1622647590000|2021-06-02 15:26:30|2217.5|2211.5|2217|2211|2217.5|2211.5|2217|2211|2
1622647600000|2021-06-02 15:26:40|2216.5|2210.5|2216.6|2210.6|2216.8|2210.8|2216.5|2210.5|4
1622647630000|2021-06-02 15:27:10|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|2216.3|2210.3|3
1622647640000|2021-06-02 15:27:20|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|1
1622647650000|2021-06-02 15:27:30|2216.5|2210.5|2216.3|2210.3|2216.5|2210.5|2216.3|2210.3|2
1622647660000|2021-06-02 15:27:40|2216|2210|2215.5|2209.5|2216|2210|2215.5|2209.5|2
1622647690000|2021-06-02 15:28:10|2215.8|2209.8|2215.8|2209.8|2216.4|2210.4|2215.5|2209.5|9
1622647740000|2021-06-02 15:29:00|2216|2210|2217|2211|2217|2211|2216|2210|5
1622647750000|2021-06-02 15:29:10|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|1
1622647790000|2021-06-02 15:29:50|2217.5|2211.5|2218.1|2212.1|2218.4|2212.4|2217.5|2211.5|5
1622647800000|2021-06-02 15:30:00|2218.3|2212.3|2218.3|2212.3|2218.5|2212.5|2218.3|2212.3|3
1622647830000|2021-06-02 15:30:30|2218.5|2212.5|2219.3|2213.3|2219.3|2213.3|2218.5|2212.5|3
1622647880000|2021-06-02 15:31:20|2219|2213|2219|2213|2219.3|2213.3|2219|2213|3
1622647890000|2021-06-02 15:31:30|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|1
1622647900000|2021-06-02 15:31:40|2219|2213|2219|2213|2219|2213|2219|2213|1
1622647910000|2021-06-02 15:31:50|2218.8|2212.8|2218.3|2212.3|2218.8|2212.8|2218.3|2212.3|2
1622647920000|2021-06-02 15:32:00|2218|2212|2218|2212|2218|2212|2218|2212|1
1622647930000|2021-06-02 15:32:10|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|1
1622647990000|2021-06-02 15:33:10|2217.6|2211.6|2217.3|2211.3|2217.6|2211.6|2217.3|2211.3|3
1622648020000|2021-06-02 15:33:40|2217.1|2211.1|2216.3|2210.3|2217.1|2211.1|2216.3|2210.3|3
1622648050000|2021-06-02 15:34:10|2216.4|2210.4|2216.5|2210.5|2216.5|2210.5|2216.4|2210.4|2
1622648060000|2021-06-02 15:34:20|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|1
1622648080000|2021-06-02 15:34:40|2216.5|2210.5|2216.3|2210.3|2216.5|2210.5|2216.3|2210.3|2
1622648110000|2021-06-02 15:35:10|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|2215.9|2209.9|4
1622648200000|2021-06-02 15:36:40|2217|2211|2217.3|2211.3|2217.3|2211.3|2217|2211|2
1622648230000|2021-06-02 15:37:10|2217|2211|2216.8|2210.8|2217|2211|2216.5|2210.5|3
1622648240000|2021-06-02 15:37:20|2217|2211|2217|2211|2217|2211|2217|2211|1
1622648250000|2021-06-02 15:37:30|2217.3|2211.3|2217.8|2211.8|2217.8|2211.8|2217.3|2211.3|2
1622648350000|2021-06-02 15:39:10|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|1
1622648440000|2021-06-02 15:40:40|2217.8|2211.8|2218.5|2212.5|2218.5|2212.5|2217.8|2211.8|2
1622648500000|2021-06-02 15:41:40|2218.6|2212.6|2218.8|2212.8|2218.8|2212.8|2218.6|2212.6|2
1622648510000|2021-06-02 15:41:50|2219.1|2213.1|2219.3|2213.3|2219.3|2213.3|2219|2213|3
1622648520000|2021-06-02 15:42:00|2219|2213|2219|2213|2219|2213|2219|2213|1
1622648550000|2021-06-02 15:42:30|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|1
1622648560000|2021-06-02 15:42:40|2218.3|2212.3|2217|2211|2218.3|2212.3|2217|2211|4
1622648570000|2021-06-02 15:42:50|2217.3|2211.3|2219|2213|2219|2213|2217.3|2211.3|3
1622648620000|2021-06-02 15:43:40|2219.1|2213.1|2219.4|2213.4|2219.4|2213.4|2219.1|2213.1|2
1622648630000|2021-06-02 15:43:50|2219.3|2213.3|2218.8|2212.8|2219.3|2213.3|2218.8|2212.8|3
1622648650000|2021-06-02 15:44:10|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|1
1622648710000|2021-06-02 15:45:10|2218.6|2212.6|2218.6|2212.6|2218.6|2212.6|2218.6|2212.6|1
1622648730000|2021-06-02 15:45:30|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|1
1622648750000|2021-06-02 15:45:50|2217.6|2211.6|2217.3|2211.3|2217.6|2211.6|2217.3|2211.3|2
1622648760000|2021-06-02 15:46:00|2217|2211|2216.1|2210.1|2217|2211|2216.1|2210.1|2
1622648780000|2021-06-02 15:46:20|2216.3|2210.3|2216.1|2210.1|2216.3|2210.3|2216.1|2210.1|2
1622648800000|2021-06-02 15:46:40|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|1
1622648860000|2021-06-02 15:47:40|2216|2210|2216.5|2210.5|2216.5|2210.5|2216|2210|2
1622648910000|2021-06-02 15:48:30|2216.8|2210.8|2216.5|2210.5|2216.8|2210.8|2216.5|2210.5|2
1622648930000|2021-06-02 15:48:50|2216.4|2210.4|2216.1|2210.1|2216.4|2210.4|2216.1|2210.1|2
1622648950000|2021-06-02 15:49:10|2216|2210|2215.8|2209.8|2216|2210|2215.8|2209.8|2
1622649020000|2021-06-02 15:50:20|2216|2210|2216|2210|2216|2210|2216|2210|1
1622649040000|2021-06-02 15:50:40|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|1
1622649130000|2021-06-02 15:52:10|2215|2209|2213.8|2207.8|2215|2209|2213.8|2207.8|3
1622649160000|2021-06-02 15:52:40|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|1
1622649180000|2021-06-02 15:53:00|2213.3|2207.3|2213.6|2207.6|2213.6|2207.6|2213.3|2207.3|3
1622649210000|2021-06-02 15:53:30|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|1
1622649220000|2021-06-02 15:53:40|2213.9|2207.9|2214|2208|2214|2208|2213.9|2207.9|2
1622649230000|2021-06-02 15:53:50|2213.9|2207.9|2213.6|2207.6|2213.9|2207.9|2213.6|2207.6|2
1622649240000|2021-06-02 15:54:00|2213.4|2207.4|2213.1|2207.1|2213.4|2207.4|2213.1|2207.1|2
1622649250000|2021-06-02 15:54:10|2213.4|2207.4|2213.8|2207.8|2213.8|2207.8|2213.4|2207.4|3
1622649260000|2021-06-02 15:54:20|2213.9|2207.9|2214.3|2208.3|2214.3|2208.3|2213.9|2207.9|3
1622649370000|2021-06-02 15:56:10|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|1
1622649480000|2021-06-02 15:58:00|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|1
1622649530000|2021-06-02 15:58:50|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|1
1622649590000|2021-06-02 15:59:50|2214.8|2208.8|2213.5|2207.5|2214.8|2208.8|2213.5|2207.5|4
1622649600000|2021-06-02 16:00:00|2213.6|2207.6|2213.4|2207.4|2213.6|2207.6|2213.4|2207.4|3
1622649650000|2021-06-02 16:00:50|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|1
1622649670000|2021-06-02 16:01:10|2212.9|2206.9|2213.3|2207.3|2213.3|2207.3|2212.9|2206.9|2
1622649730000|2021-06-02 16:02:10|2213.6|2207.6|2214|2208|2214|2208|2213.6|2207.6|2
1622649740000|2021-06-02 16:02:20|2214.1|2208.1|2212.5|2206.5|2214.1|2208.1|2212.5|2206.5|3
1622649750000|2021-06-02 16:02:30|2211.8|2205.8|2211.9|2205.9|2211.9|2205.9|2211.8|2205.8|2
1622649770000|2021-06-02 16:02:50|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|1
1622649780000|2021-06-02 16:03:00|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|1
1622649830000|2021-06-02 16:03:50|2212.3|2206.3|2212|2206|2212.3|2206.3|2212|2206|2
1622649850000|2021-06-02 16:04:10|2211.8|2205.8|2211.5|2205.5|2211.8|2205.8|2211.5|2205.5|3
1622649900000|2021-06-02 16:05:00|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|1
1622649910000|2021-06-02 16:05:10|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|1
1622649920000|2021-06-02 16:05:20|2212|2206|2212|2206|2212|2206|2212|2206|1
1622649930000|2021-06-02 16:05:30|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|1
1622649960000|2021-06-02 16:06:00|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|1
1622649970000|2021-06-02 16:06:10|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|1
1622649990000|2021-06-02 16:06:30|2212.1|2206.1|2212|2206|2212.3|2206.3|2212|2206|3
1622650010000|2021-06-02 16:06:50|2211.8|2205.8|2210.5|2204.5|2211.8|2205.8|2210.5|2204.5|3
1622650020000|2021-06-02 16:07:00|2210.8|2204.8|2211.1|2205.1|2211.3|2205.3|2210.8|2204.8|4
1622650100000|2021-06-02 16:08:20|2210.8|2204.8|2210.9|2204.9|2211|2205|2210.8|2204.8|3
1622650120000|2021-06-02 16:08:40|2211|2205|2211.4|2205.4|2211.5|2205.5|2211|2205|3
1622650130000|2021-06-02 16:08:50|2211|2205|2211|2205|2211|2205|2211|2205|1
1622650140000|2021-06-02 16:09:00|2211.3|2205.3|2211.5|2205.5|2211.5|2205.5|2211.3|2205.3|2
1622650200000|2021-06-02 16:10:00|2211|2205|2211.3|2205.3|2211.3|2205.3|2211|2205|2
1622650250000|2021-06-02 16:10:50|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|1
1622650440000|2021-06-02 16:14:00|2211.3|2205.3|2211|2205|2211.3|2205.3|2211|2205|2
1622650480000|2021-06-02 16:14:40|2210.8|2204.8|2210.3|2204.3|2210.8|2204.8|2210.3|2204.3|2
1622650500000|2021-06-02 16:15:00|2209.3|2203.3|2209.4|2203.4|2209.4|2203.4|2209.3|2203.3|2
1622650510000|2021-06-02 16:15:10|2209.5|2203.5|2210.9|2204.9|2210.9|2204.9|2209.5|2203.5|5
1622650520000|2021-06-02 16:15:20|2209.8|2203.8|2209.4|2203.4|2209.8|2203.8|2209.4|2203.4|4
1622650540000|2021-06-02 16:15:40|2210.5|2204.5|2210.9|2204.9|2210.9|2204.9|2210.5|2204.5|2
1622650630000|2021-06-02 16:17:10|2211|2205|2211.1|2205.1|2211.1|2205.1|2211|2205|2
1622650650000|2021-06-02 16:17:30|2211|2205|2211|2205|2211|2205|2211|2205|1
1622650730000|2021-06-02 16:18:50|2210.5|2204.5|2210.1|2204.1|2210.5|2204.5|2210|2204|4
1622650780000|2021-06-02 16:19:40|2210.5|2204.5|2210.9|2204.9|2210.9|2204.9|2210.5|2204.5|2
1622650890000|2021-06-02 16:21:30|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|1
1622650930000|2021-06-02 16:22:10|2211|2205|2211|2205|2211|2205|2211|2205|1
1622650990000|2021-06-02 16:23:10|2211.3|2205.3|2211.8|2205.8|2211.8|2205.8|2211.3|2205.3|6
1622651000000|2021-06-02 16:23:20|2211.3|2205.3|2211.5|2205.5|2211.5|2205.5|2211.3|2205.3|2
1622651030000|2021-06-02 16:23:50|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|1
1622651040000|2021-06-02 16:24:00|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|1
1622651120000|2021-06-02 16:25:20|2212.4|2206.4|2212.4|2206.4|2212.4|2206.4|2212.4|2206.4|1
1622651130000|2021-06-02 16:25:30|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|1
1622651180000|2021-06-02 16:26:20|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|1
1622651280000|2021-06-02 16:28:00|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|1
1622651620000|2021-06-02 16:33:40|2213.1|2207.1|2213.6|2207.6|2213.6|2207.6|2213.1|2207.1|2
1622651630000|2021-06-02 16:33:50|2212.8|2206.8|2214.3|2208.3|2214.3|2208.3|2212.8|2206.8|2
1622651790000|2021-06-02 16:36:30|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|1
1622651810000|2021-06-02 16:36:50|2213.3|2207.3|2214.6|2208.6|2214.6|2208.6|2213.3|2207.3|2
1622651820000|2021-06-02 16:37:00|2215|2209|2215.8|2209.8|2215.8|2209.8|2215|2209|3
1622651840000|2021-06-02 16:37:20|2215.5|2209.5|2215.3|2209.3|2215.5|2209.5|2215.3|2209.3|2
1622651870000|2021-06-02 16:37:50|2214.3|2208.3|2213.9|2207.9|2214.3|2208.3|2213.9|2207.9|2
1622651880000|2021-06-02 16:38:00|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|1
1622651890000|2021-06-02 16:38:10|2213.4|2207.4|2213|2207|2213.4|2207.4|2213|2207|2
1622652010000|2021-06-02 16:40:10|2212.6|2206.6|2212.4|2206.4|2212.6|2206.6|2212.4|2206.4|2
1622652080000|2021-06-02 16:41:20|2212|2206|2211.9|2205.9|2212|2206|2211.9|2205.9|2
1622652090000|2021-06-02 16:41:30|2211.6|2205.6|2210.5|2204.5|2211.6|2205.6|2210.5|2204.5|3
1622652110000|2021-06-02 16:41:50|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|1
1622652950000|2021-06-02 16:55:50|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|1
1622652960000|2021-06-02 16:56:00|2211|2205|2211.5|2205.5|2211.5|2205.5|2211|2205|2
1622652980000|2021-06-02 16:56:20|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|1
1622652990000|2021-06-02 16:56:30|2211|2205|2211|2205|2211|2205|2211|2205|1
1622653000000|2021-06-02 16:56:40|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|1
1622653020000|2021-06-02 16:57:00|2211.4|2205.4|2213.3|2207.3|2213.3|2207.3|2211.4|2205.4|2
1622653030000|2021-06-02 16:57:10|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|1
1622653050000|2021-06-02 16:57:30|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|1
1622653140000|2021-06-02 16:59:00|2214.3|2208.3|2217.1|2211.1|2217.1|2211.1|2214.3|2208.3|10
1622653150000|2021-06-02 16:59:10|2215.5|2209.5|2217.6|2211.6|2217.6|2211.6|2215.5|2209.5|16
1622653160000|2021-06-02 16:59:20|2217.3|2211.3|2217.9|2211.9|2217.9|2211.9|2217.3|2211.3|2
1622678520000|2021-06-03 00:02:00|2212.9|2206.9|2211.9|2205.9|2212.9|2206.9|2211.8|2205.8|3
1622678530000|2021-06-03 00:02:10|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|1
1622678700000|2021-06-03 00:05:00|2212|2206|2211.9|2205.9|2212|2206|2211.9|2205.9|2
1622678730000|2021-06-03 00:05:30|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|1
1622678840000|2021-06-03 00:07:20|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|1
1622679020000|2021-06-03 00:10:20|2211.8|2205.8|2213.3|2207.3|2213.5|2207.5|2211.8|2205.8|4
1622679030000|2021-06-03 00:10:30|2213.5|2207.5|2214.3|2208.3|2214.3|2208.3|2213.5|2207.5|3
1622679040000|2021-06-03 00:10:40|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|1
1622680680000|2021-06-03 00:38:00|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|1
1622680700000|2021-06-03 00:38:20|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|1
1622680740000|2021-06-03 00:39:00|2213|2207|2213|2207|2213|2207|2213|2207|1
1622680780000|2021-06-03 00:39:40|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|1
1622680960000|2021-06-03 00:42:40|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|1
1622681340000|2021-06-03 00:49:00|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|1
1622681670000|2021-06-03 00:54:30|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|1
1622681820000|2021-06-03 00:57:00|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|1
1622682050000|2021-06-03 01:00:50|2212.6|2206.6|2211.6|2205.6|2212.6|2206.6|2211.6|2205.6|2
1622682080000|2021-06-03 01:01:20|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|1
1622682190000|2021-06-03 01:03:10|2211.6|2205.6|2211.9|2205.9|2211.9|2205.9|2211.6|2205.6|2
1622682210000|2021-06-03 01:03:30|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|1
1622682250000|2021-06-03 01:04:10|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|1
1622682270000|2021-06-03 01:04:30|2211.5|2205.5|2211.6|2205.6|2211.9|2205.9|2211.5|2205.5|3
1622682310000|2021-06-03 01:05:10|2211.9|2205.9|2211.6|2205.6|2212|2206|2211.6|2205.6|4
1622682460000|2021-06-03 01:07:40|2211.9|2205.9|2211.6|2205.6|2211.9|2205.9|2211.6|2205.6|2
1622682470000|2021-06-03 01:07:50|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|1
1622682480000|2021-06-03 01:08:00|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|1
1622682680000|2021-06-03 01:11:20|2211.4|2205.4|2210.9|2204.9|2211.4|2205.4|2210.9|2204.9|2
1622682710000|2021-06-03 01:11:50|2211|2205|2211.3|2205.3|2211.3|2205.3|2211|2205|2
1622682770000|2021-06-03 01:12:50|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|1
1622682800000|2021-06-03 01:13:20|2211.3|2205.3|2211.4|2205.4|2211.4|2205.4|2211.3|2205.3|2
1622682810000|2021-06-03 01:13:30|2211.1|2205.1|2211.1|2205.1|2211.1|2205.1|2211.1|2205.1|1
1622682830000|2021-06-03 01:13:50|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|1
1622682850000|2021-06-03 01:14:10|2211.1|2205.1|2210.9|2204.9|2211.1|2205.1|2210.9|2204.9|2
1622682870000|2021-06-03 01:14:30|2211.1|2205.1|2212|2206|2212|2206|2211.1|2205.1|3
1622683060000|2021-06-03 01:17:40|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|1
1622683220000|2021-06-03 01:20:20|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|1
1622683230000|2021-06-03 01:20:30|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|1
1622683240000|2021-06-03 01:20:40|2211.5|2205.5|2211.6|2205.6|2211.6|2205.6|2211.5|2205.5|2
1622683390000|2021-06-03 01:23:10|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|1
1622683400000|2021-06-03 01:23:20|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|1
1622683440000|2021-06-03 01:24:00|2211.4|2205.4|2211.3|2205.3|2211.6|2205.6|2211.3|2205.3|3
1622683480000|2021-06-03 01:24:40|2211.6|2205.6|2211.4|2205.4|2211.6|2205.6|2211.4|2205.4|2
1622683490000|2021-06-03 01:24:50|2211.6|2205.6|2211.3|2205.3|2211.6|2205.6|2211.3|2205.3|2
1622683500000|2021-06-03 01:25:00|2211.6|2205.6|2210.1|2204.1|2211.6|2205.6|2210.1|2204.1|7
1622683510000|2021-06-03 01:25:10|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|1
1622683520000|2021-06-03 01:25:20|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|1
1622683540000|2021-06-03 01:25:40|2210|2204|2210|2204|2210|2204|2210|2204|1
1622683550000|2021-06-03 01:25:50|2210.1|2204.1|2210.1|2204.1|2210.4|2204.4|2209.9|2203.9|5
1622683560000|2021-06-03 01:26:00|2209.9|2203.9|2210.1|2204.1|2210.1|2204.1|2209.9|2203.9|2
1622683590000|2021-06-03 01:26:30|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|1
1622683640000|2021-06-03 01:27:20|2210.1|2204.1|2209.3|2203.3|2210.1|2204.1|2209.3|2203.3|2
1622683660000|2021-06-03 01:27:40|2209.6|2203.6|2209.4|2203.4|2209.6|2203.6|2209.4|2203.4|2
1622683670000|2021-06-03 01:27:50|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|1
1622683680000|2021-06-03 01:28:00|2209.6|2203.6|2209.1|2203.1|2209.6|2203.6|2209.1|2203.1|2
1622683690000|2021-06-03 01:28:10|2209.6|2203.6|2209.4|2203.4|2209.6|2203.6|2209.4|2203.4|2
1622683700000|2021-06-03 01:28:20|2209.6|2203.6|2209.4|2203.4|2209.6|2203.6|2209.1|2203.1|4
1622683730000|2021-06-03 01:28:50|2209.6|2203.6|2209.5|2203.5|2209.6|2203.6|2209.5|2203.5|2
1622683740000|2021-06-03 01:29:00|2209.6|2203.6|2209.3|2203.3|2209.6|2203.6|2209.3|2203.3|2
1622683780000|2021-06-03 01:29:40|2209.6|2203.6|2209.5|2203.5|2209.6|2203.6|2209.5|2203.5|2
1622683810000|2021-06-03 01:30:10|2209.6|2203.6|2208.8|2202.8|2209.6|2203.6|2208.4|2202.4|9
1622683820000|2021-06-03 01:30:20|2208.4|2202.4|2208|2202|2209.1|2203.1|2208|2202|4
1622683850000|2021-06-03 01:30:50|2208.6|2202.6|2208.4|2202.4|2209.3|2203.3|2208.4|2202.4|4
1622683860000|2021-06-03 01:31:00|2208.9|2202.9|2207.9|2201.9|2209.1|2203.1|2207.9|2201.9|7
1622683910000|2021-06-03 01:31:50|2208.5|2202.5|2207.9|2201.9|2208.9|2202.9|2207.9|2201.9|6
1622683920000|2021-06-03 01:32:00|2208.8|2202.8|2208|2202|2208.9|2202.9|2207.9|2201.9|9
1622683960000|2021-06-03 01:32:40|2208.8|2202.8|2208.1|2202.1|2208.8|2202.8|2208.1|2202.1|3
1622683980000|2021-06-03 01:33:00|2208.8|2202.8|2208.3|2202.3|2208.9|2202.9|2208.3|2202.3|3
1622683990000|2021-06-03 01:33:10|2208.8|2202.8|2208.3|2202.3|2208.8|2202.8|2208|2202|8
1622684000000|2021-06-03 01:33:20|2208|2202|2208.1|2202.1|2208.1|2202.1|2208|2202|2
1622684020000|2021-06-03 01:33:40|2208.8|2202.8|2208.4|2202.4|2208.9|2202.9|2208.4|2202.4|3
1622684050000|2021-06-03 01:34:10|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|2208.8|2202.8|3
1622684490000|2021-06-03 01:41:30|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|1
1622684600000|2021-06-03 01:43:20|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|1
1622684620000|2021-06-03 01:43:40|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|1
1622684630000|2021-06-03 01:43:50|2208.5|2202.5|2209.1|2203.1|2209.1|2203.1|2208.5|2202.5|2
1622684640000|2021-06-03 01:44:00|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|1
1622684690000|2021-06-03 01:44:50|2209.1|2203.1|2208.5|2202.5|2209.1|2203.1|2208.1|2202.1|4
1622684700000|2021-06-03 01:45:00|2209.1|2203.1|2208.5|2202.5|2209.1|2203.1|2208.5|2202.5|2
1622684710000|2021-06-03 01:45:10|2209.1|2203.1|2210.3|2204.3|2210.3|2204.3|2208.3|2202.3|4
1622684720000|2021-06-03 01:45:20|2210.1|2204.1|2209.6|2203.6|2210.1|2204.1|2209.6|2203.6|4
1622684730000|2021-06-03 01:45:30|2208.4|2202.4|2209|2203|2209.3|2203.3|2208.4|2202.4|3
1622684780000|2021-06-03 01:46:20|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|1
1622684790000|2021-06-03 01:46:30|2209|2203|2208.4|2202.4|2209|2203|2208.4|2202.4|2
1622684810000|2021-06-03 01:46:50|2208.9|2202.9|2208.6|2202.6|2208.9|2202.9|2208.6|2202.6|2
1622684820000|2021-06-03 01:47:00|2209|2203|2209.1|2203.1|2209.1|2203.1|2209|2203|2
1622684830000|2021-06-03 01:47:10|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|1
1622684850000|2021-06-03 01:47:30|2209.1|2203.1|2208.4|2202.4|2209.1|2203.1|2208.4|2202.4|2
1622684860000|2021-06-03 01:47:40|2208.9|2202.9|2207.9|2201.9|2209|2203|2207.9|2201.9|7
1622684870000|2021-06-03 01:47:50|2208.6|2202.6|2207.9|2201.9|2208.6|2202.6|2207.9|2201.9|3
1622684890000|2021-06-03 01:48:10|2208.6|2202.6|2208.1|2202.1|2208.6|2202.6|2208.1|2202.1|2
1622684900000|2021-06-03 01:48:20|2207.9|2201.9|2208.6|2202.6|2208.6|2202.6|2207.9|2201.9|5
1622684910000|2021-06-03 01:48:30|2208.4|2202.4|2207.4|2201.4|2208.4|2202.4|2207.4|2201.4|5
1622684920000|2021-06-03 01:48:40|2208.1|2202.1|2208.4|2202.4|2208.4|2202.4|2208.1|2202.1|2
1622684940000|2021-06-03 01:49:00|2208.1|2202.1|2207.6|2201.6|2208.1|2202.1|2207.1|2201.1|3
1622684950000|2021-06-03 01:49:10|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|1
1622685000000|2021-06-03 01:50:00|2207.6|2201.6|2207.4|2201.4|2207.6|2201.6|2207.4|2201.4|2
1622685010000|2021-06-03 01:50:10|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|1
1622685130000|2021-06-03 01:52:10|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|1
1622685140000|2021-06-03 01:52:20|2207.5|2201.5|2207.4|2201.4|2207.5|2201.5|2207.4|2201.4|2
1622685150000|2021-06-03 01:52:30|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|1
1622685190000|2021-06-03 01:53:10|2206.6|2200.6|2207.1|2201.1|2207.1|2201.1|2206.4|2200.4|6
1622685200000|2021-06-03 01:53:20|2206.6|2200.6|2206|2200|2207.1|2201.1|2206|2200|7
1622685230000|2021-06-03 01:53:50|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|1
1622685240000|2021-06-03 01:54:00|2205.6|2199.6|2204.3|2198.3|2206.6|2200.6|2204.1|2198.1|14
1622685250000|2021-06-03 01:54:10|2204.4|2198.4|2204.1|2198.1|2204.4|2198.4|2204.1|2198.1|2
1622685290000|2021-06-03 01:54:50|2204.4|2198.4|2204.3|2198.3|2204.4|2198.4|2204.3|2198.3|4
1622685300000|2021-06-03 01:55:00|2204.4|2198.4|2204.4|2198.4|2204.4|2198.4|2204.4|2198.4|1
1622685350000|2021-06-03 01:55:50|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|1
1622685390000|2021-06-03 01:56:30|2204.4|2198.4|2204.3|2198.3|2204.4|2198.4|2204.1|2198.1|4
1622685400000|2021-06-03 01:56:40|2204.4|2198.4|2202.9|2196.9|2204.4|2198.4|2202.9|2196.9|13
1622685410000|2021-06-03 01:56:50|2202.4|2196.4|2202.6|2196.6|2202.6|2196.6|2202.4|2196.4|2
1622685420000|2021-06-03 01:57:00|2203.3|2197.3|2203.1|2197.1|2203.4|2197.4|2203.1|2197.1|3
1622685430000|2021-06-03 01:57:10|2203.4|2197.4|2203.5|2197.5|2203.5|2197.5|2203.4|2197.4|2
1622685440000|2021-06-03 01:57:20|2203.6|2197.6|2203.4|2197.4|2203.6|2197.6|2203.4|2197.4|2
1622685460000|2021-06-03 01:57:40|2203.6|2197.6|2203.6|2197.6|2203.6|2197.6|2203.6|2197.6|1
1622685540000|2021-06-03 01:59:00|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|1
1622685560000|2021-06-03 01:59:20|2203.6|2197.6|2203.6|2197.6|2203.6|2197.6|2203.6|2197.6|1
1622685600000|2021-06-03 02:00:00|2203.4|2197.4|2203.4|2197.4|2203.6|2197.6|2203.4|2197.4|3
1622685610000|2021-06-03 02:00:10|2203.6|2197.6|2203.4|2197.4|2203.6|2197.6|2203.4|2197.4|3
1622685620000|2021-06-03 02:00:20|2203.5|2197.5|2203.4|2197.4|2203.6|2197.6|2203.4|2197.4|6
1622685630000|2021-06-03 02:00:30|2203.6|2197.6|2203.6|2197.6|2203.6|2197.6|2203.6|2197.6|1
1622685640000|2021-06-03 02:00:40|2203.4|2197.4|2203.4|2197.4|2203.6|2197.6|2203.4|2197.4|7
1622685650000|2021-06-03 02:00:50|2203.6|2197.6|2203.4|2197.4|2203.6|2197.6|2203.4|2197.4|2
1622685660000|2021-06-03 02:01:00|2203.5|2197.5|2203.4|2197.4|2203.5|2197.5|2203.4|2197.4|2
1622685670000|2021-06-03 02:01:10|2203.6|2197.6|2203.6|2197.6|2203.6|2197.6|2203.4|2197.4|3
1622685800000|2021-06-03 02:03:20|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|1
1622685940000|2021-06-03 02:05:40|2204.1|2198.1|2204.3|2198.3|2204.3|2198.3|2204.1|2198.1|2
1622685970000|2021-06-03 02:06:10|2204.1|2198.1|2204.1|2198.1|2204.1|2198.1|2204.1|2198.1|1
1622686020000|2021-06-03 02:07:00|2204.3|2198.3|2204.4|2198.4|2204.4|2198.4|2204.3|2198.3|2
1622686050000|2021-06-03 02:07:30|2204.5|2198.5|2205.4|2199.4|2205.4|2199.4|2204.5|2198.5|2
1622686260000|2021-06-03 02:11:00|2205.6|2199.6|2206.1|2200.1|2206.1|2200.1|2205.6|2199.6|2
1622686310000|2021-06-03 02:11:50|2206|2200|2206|2200|2206|2200|2206|2200|1
1622686340000|2021-06-03 02:12:20|2206.1|2200.1|2206.1|2200.1|2206.4|2200.4|2206.1|2200.1|3
1622686370000|2021-06-03 02:12:50|2206.4|2200.4|2206.3|2200.3|2206.4|2200.4|2206.3|2200.3|2
1622686410000|2021-06-03 02:13:30|2206.4|2200.4|2206.1|2200.1|2206.4|2200.4|2206.1|2200.1|2
1622686420000|2021-06-03 02:13:40|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|2206.3|2200.3|3
1622686430000|2021-06-03 02:13:50|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|1
1622686480000|2021-06-03 02:14:40|2206.4|2200.4|2206.3|2200.3|2206.4|2200.4|2206|2200|4
1622686490000|2021-06-03 02:14:50|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|1
1622687420000|2021-06-03 02:30:20|2206.3|2200.3|2206.8|2200.8|2206.8|2200.8|2206.3|2200.3|3
1622687430000|2021-06-03 02:30:30|2206.6|2200.6|2206.8|2200.8|2206.8|2200.8|2206.6|2200.6|2
1622687440000|2021-06-03 02:30:40|2206.4|2200.4|2206.6|2200.6|2206.6|2200.6|2206.3|2200.3|3
1622687450000|2021-06-03 02:30:50|2206.9|2200.9|2206.3|2200.3|2206.9|2200.9|2206.3|2200.3|2
1622687490000|2021-06-03 02:31:30|2206.8|2200.8|2206.6|2200.6|2206.8|2200.8|2206.6|2200.6|2
1622687540000|2021-06-03 02:32:20|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|2206.1|2200.1|3
1622687550000|2021-06-03 02:32:30|2206.6|2200.6|2206.8|2200.8|2206.8|2200.8|2206.6|2200.6|2
1622687570000|2021-06-03 02:32:50|2206.9|2200.9|2206.6|2200.6|2206.9|2200.9|2206.6|2200.6|2
1622687580000|2021-06-03 02:33:00|2206.9|2200.9|2206.5|2200.5|2206.9|2200.9|2206.3|2200.3|4
1622687650000|2021-06-03 02:34:10|2206.8|2200.8|2206.6|2200.6|2206.8|2200.8|2206.6|2200.6|2
1622687710000|2021-06-03 02:35:10|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|1
1622687720000|2021-06-03 02:35:20|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|1
1622687730000|2021-06-03 02:35:30|2205.6|2199.6|2205.6|2199.6|2205.6|2199.6|2205.6|2199.6|1
1622687750000|2021-06-03 02:35:50|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|1
1622687770000|2021-06-03 02:36:10|2205.6|2199.6|2205.6|2199.6|2205.6|2199.6|2205.6|2199.6|1
1622687870000|2021-06-03 02:37:50|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|1
1622687880000|2021-06-03 02:38:00|2206.1|2200.1|2206|2200|2206.1|2200.1|2205.9|2199.9|3
1622687900000|2021-06-03 02:38:20|2205.9|2199.9|2205.4|2199.4|2205.9|2199.9|2205.4|2199.4|5
1622687910000|2021-06-03 02:38:30|2205.5|2199.5|2205.3|2199.3|2205.5|2199.5|2205.3|2199.3|2
1622687940000|2021-06-03 02:39:00|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|1
1622687960000|2021-06-03 02:39:20|2205.6|2199.6|2205.9|2199.9|2205.9|2199.9|2205.6|2199.6|2
1622688010000|2021-06-03 02:40:10|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|1
1622688040000|2021-06-03 02:40:40|2206.3|2200.3|2206.4|2200.4|2206.4|2200.4|2206.3|2200.3|2
1622688090000|2021-06-03 02:41:30|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|1
1622688140000|2021-06-03 02:42:20|2206.1|2200.1|2205.6|2199.6|2206.1|2200.1|2205.6|2199.6|2
1622688160000|2021-06-03 02:42:40|2205.8|2199.8|2205.6|2199.6|2205.8|2199.8|2205.6|2199.6|2
1622688180000|2021-06-03 02:43:00|2205.5|2199.5|2205.6|2199.6|2205.6|2199.6|2205.5|2199.5|2
1622688190000|2021-06-03 02:43:10|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|1
1622688200000|2021-06-03 02:43:20|2205.8|2199.8|2205.6|2199.6|2205.8|2199.8|2205.6|2199.6|2
1622688230000|2021-06-03 02:43:50|2205.9|2199.9|2205.4|2199.4|2205.9|2199.9|2205.4|2199.4|2
1622688260000|2021-06-03 02:44:20|2205.8|2199.8|2205.4|2199.4|2205.8|2199.8|2205.4|2199.4|2
1622688270000|2021-06-03 02:44:30|2205.6|2199.6|2205.4|2199.4|2205.6|2199.6|2205.4|2199.4|2
1622688310000|2021-06-03 02:45:10|2205.6|2199.6|2205.8|2199.8|2205.8|2199.8|2205.6|2199.6|2
1622688320000|2021-06-03 02:45:20|2205.6|2199.6|2205.4|2199.4|2205.8|2199.8|2205.4|2199.4|3
1622688330000|2021-06-03 02:45:30|2205.1|2199.1|2204.9|2198.9|2205.1|2199.1|2204.8|2198.8|7
1622688390000|2021-06-03 02:46:30|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|1
1622688430000|2021-06-03 02:47:10|2205.4|2199.4|2205.6|2199.6|2205.6|2199.6|2205.4|2199.4|2
1622688480000|2021-06-03 02:48:00|2205.8|2199.8|2205.9|2199.9|2205.9|2199.9|2205.8|2199.8|2
1622688490000|2021-06-03 02:48:10|2206.3|2200.3|2206.6|2200.6|2206.6|2200.6|2206.3|2200.3|2
1622688500000|2021-06-03 02:48:20|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|1
1622688610000|2021-06-03 02:50:10|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|1
1622688640000|2021-06-03 02:50:40|2206.3|2200.3|2206.4|2200.4|2206.4|2200.4|2206.1|2200.1|4
1622688660000|2021-06-03 02:51:00|2206|2200|2206|2200|2206|2200|2206|2200|1
1622688690000|2021-06-03 02:51:30|2206.1|2200.1|2205.5|2199.5|2206.4|2200.4|2205.5|2199.5|3
1622688700000|2021-06-03 02:51:40|2205.6|2199.6|2205.5|2199.5|2205.6|2199.6|2205.5|2199.5|2
1622688750000|2021-06-03 02:52:30|2205.3|2199.3|2204.9|2198.9|2205.3|2199.3|2204.9|2198.9|2
1622688900000|2021-06-03 02:55:00|2205.4|2199.4|2206.4|2200.4|2206.4|2200.4|2205.4|2199.4|2
1622688910000|2021-06-03 02:55:10|2206.1|2200.1|2206.4|2200.4|2206.4|2200.4|2206.1|2200.1|2
1622688930000|2021-06-03 02:55:30|2206.1|2200.1|2206.4|2200.4|2206.4|2200.4|2206.1|2200.1|2
1622688940000|2021-06-03 02:55:40|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|1
1622688950000|2021-06-03 02:55:50|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|2206.1|2200.1|3
1622688960000|2021-06-03 02:56:00|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|1
1622689020000|2021-06-03 02:57:00|2206.6|2200.6|2206.9|2200.9|2206.9|2200.9|2206.6|2200.6|2
1622689030000|2021-06-03 02:57:10|2206.6|2200.6|2206.6|2200.6|2206.9|2200.9|2206.6|2200.6|3
1622689040000|2021-06-03 02:57:20|2206.4|2200.4|2206.5|2200.5|2206.5|2200.5|2206.4|2200.4|2
1622689060000|2021-06-03 02:57:40|2206.4|2200.4|2206.1|2200.1|2206.4|2200.4|2206.1|2200.1|2
1622689080000|2021-06-03 02:58:00|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|2206.1|2200.1|3
1622689140000|2021-06-03 02:59:00|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|1
1622689150000|2021-06-03 02:59:10|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|1
1622689180000|2021-06-03 02:59:40|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|1
1622689190000|2021-06-03 02:59:50|2206.9|2200.9|2206.6|2200.6|2207.1|2201.1|2206.6|2200.6|4
1622689200000|2021-06-03 03:00:00|2206.5|2200.5|2206.9|2200.9|2206.9|2200.9|2206.5|2200.5|2
1622689230000|2021-06-03 03:00:30|2206.3|2200.3|2206.4|2200.4|2206.4|2200.4|2206.3|2200.3|2
1622689250000|2021-06-03 03:00:50|2206.1|2200.1|2206.4|2200.4|2206.4|2200.4|2206.1|2200.1|4
1622689260000|2021-06-03 03:01:00|2206.6|2200.6|2206.1|2200.1|2206.6|2200.6|2206.1|2200.1|2
1622689380000|2021-06-03 03:03:00|2205.8|2199.8|2206.1|2200.1|2206.1|2200.1|2205.8|2199.8|2
1622689390000|2021-06-03 03:03:10|2205.9|2199.9|2206.1|2200.1|2206.1|2200.1|2205.9|2199.9|2
1622689410000|2021-06-03 03:03:30|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|1
1622689440000|2021-06-03 03:04:00|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|1
1622689490000|2021-06-03 03:04:50|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|1
1622689890000|2021-06-03 03:11:30|2207.6|2201.6|2207.4|2201.4|2207.6|2201.6|2207.4|2201.4|2
1622689910000|2021-06-03 03:11:50|2207.6|2201.6|2207.4|2201.4|2207.6|2201.6|2207.4|2201.4|2
1622689920000|2021-06-03 03:12:00|2207.6|2201.6|2207.6|2201.6|2207.6|2201.6|2207.6|2201.6|1
1622690000000|2021-06-03 03:13:20|2207.4|2201.4|2207.1|2201.1|2207.4|2201.4|2207.1|2201.1|2
1622690030000|2021-06-03 03:13:50|2207.4|2201.4|2207.9|2201.9|2207.9|2201.9|2207.4|2201.4|2
1622690090000|2021-06-03 03:14:50|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|1
1622690130000|2021-06-03 03:15:30|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|1
1622690140000|2021-06-03 03:15:40|2206.6|2200.6|2206.4|2200.4|2206.6|2200.6|2206.4|2200.4|2
1622690150000|2021-06-03 03:15:50|2206.5|2200.5|2206.4|2200.4|2206.5|2200.5|2206.4|2200.4|2
1622690200000|2021-06-03 03:16:40|2205.9|2199.9|2205.9|2199.9|2206.4|2200.4|2205.8|2199.8|7
1622690290000|2021-06-03 03:18:10|2206|2200|2206|2200|2206|2200|2206|2200|1
1622690300000|2021-06-03 03:18:20|2205.8|2199.8|2205.1|2199.1|2205.8|2199.8|2205.1|2199.1|5
1622690310000|2021-06-03 03:18:30|2205.4|2199.4|2205.1|2199.1|2205.5|2199.5|2205.1|2199.1|9
1622690390000|2021-06-03 03:19:50|2205.4|2199.4|2205.4|2199.4|2205.6|2199.6|2205.4|2199.4|3
1622690410000|2021-06-03 03:20:10|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|1
1622690450000|2021-06-03 03:20:50|2204.9|2198.9|2204.9|2198.9|2204.9|2198.9|2204.9|2198.9|1
1622690500000|2021-06-03 03:21:40|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|1
1622690510000|2021-06-03 03:21:50|2205.6|2199.6|2206|2200|2206|2200|2205.6|2199.6|3
1622690540000|2021-06-03 03:22:20|2205.9|2199.9|2205.6|2199.6|2206|2200|2205.6|2199.6|4
1622690570000|2021-06-03 03:22:50|2205.9|2199.9|2205.1|2199.1|2205.9|2199.9|2205.1|2199.1|3
1622690630000|2021-06-03 03:23:50|2205.6|2199.6|2206.4|2200.4|2206.5|2200.5|2205.6|2199.6|6
1622690640000|2021-06-03 03:24:00|2206.5|2200.5|2205.9|2199.9|2206.5|2200.5|2205.9|2199.9|5
1622690650000|2021-06-03 03:24:10|2206.4|2200.4|2205.9|2199.9|2206.4|2200.4|2205.9|2199.9|2
1622690670000|2021-06-03 03:24:30|2206.4|2200.4|2205.9|2199.9|2206.4|2200.4|2205.9|2199.9|2
1622690680000|2021-06-03 03:24:40|2206.4|2200.4|2205.9|2199.9|2206.4|2200.4|2205.9|2199.9|4
1622690690000|2021-06-03 03:24:50|2206.3|2200.3|2205.9|2199.9|2207.1|2201.1|2205.9|2199.9|4
1622690710000|2021-06-03 03:25:10|2206.3|2200.3|2205.5|2199.5|2206.4|2200.4|2205.5|2199.5|5
1622690740000|2021-06-03 03:25:40|2205.9|2199.9|2204.9|2198.9|2205.9|2199.9|2204.6|2198.6|4
1622690760000|2021-06-03 03:26:00|2204.6|2198.6|2204.4|2198.4|2204.6|2198.6|2204.1|2198.1|5
1622690780000|2021-06-03 03:26:20|2204.3|2198.3|2204.4|2198.4|2204.4|2198.4|2204.3|2198.3|2
1622690810000|2021-06-03 03:26:50|2203.5|2197.5|2203.4|2197.4|2203.5|2197.5|2203.4|2197.4|2
1622690820000|2021-06-03 03:27:00|2204|2198|2204|2198|2204.4|2198.4|2204|2198|4
1622690850000|2021-06-03 03:27:30|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|2204|2198|3
1622690910000|2021-06-03 03:28:30|2204|2198|2204|2198|2204|2198|2204|2198|1
1622690930000|2021-06-03 03:28:50|2205|2199|2204.1|2198.1|2205|2199|2203.9|2197.9|4
1622690940000|2021-06-03 03:29:00|2204|2198|2204|2198|2204|2198|2204|2198|1
1622690950000|2021-06-03 03:29:10|2204.3|2198.3|2203.4|2197.4|2204.3|2198.3|2203.4|2197.4|4
1622690960000|2021-06-03 03:29:20|2203.6|2197.6|2202.9|2196.9|2203.6|2197.6|2202.9|2196.9|2
1622690970000|2021-06-03 03:29:30|2203.4|2197.4|2203.4|2197.4|2203.4|2197.4|2203.4|2197.4|1
1622691010000|2021-06-03 03:30:10|2203.6|2197.6|2203.8|2197.8|2203.8|2197.8|2203.6|2197.6|2
1622691290000|2021-06-03 03:34:50|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|1
1622691320000|2021-06-03 03:35:20|2203.6|2197.6|2203.6|2197.6|2203.6|2197.6|2203.6|2197.6|1
1622691360000|2021-06-03 03:36:00|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|1
1622691370000|2021-06-03 03:36:10|2204|2198|2204.1|2198.1|2204.1|2198.1|2203.6|2197.6|5
1622691380000|2021-06-03 03:36:20|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|1
1622691390000|2021-06-03 03:36:30|2204.6|2198.6|2203.9|2197.9|2204.6|2198.6|2203.9|2197.9|2
1622691450000|2021-06-03 03:37:30|2204|2198|2204|2198|2204|2198|2204|2198|1
1622691470000|2021-06-03 03:37:50|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|1
1622691480000|2021-06-03 03:38:00|2204.1|2198.1|2203.9|2197.9|2204.1|2198.1|2203.9|2197.9|2
1622691500000|2021-06-03 03:38:20|2204|2198|2204|2198|2204|2198|2204|2198|1
1622691560000|2021-06-03 03:39:20|2203.9|2197.9|2204.1|2198.1|2204.1|2198.1|2203.9|2197.9|2
1622691580000|2021-06-03 03:39:40|2204.4|2198.4|2204.4|2198.4|2204.4|2198.4|2204.4|2198.4|1
1622691590000|2021-06-03 03:39:50|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|1
1622691600000|2021-06-03 03:40:00|2204.8|2198.8|2204.9|2198.9|2204.9|2198.9|2204.8|2198.8|2
1622691630000|2021-06-03 03:40:30|2205.1|2199.1|2205|2199|2205.1|2199.1|2205|2199|2
1622691760000|2021-06-03 03:42:40|2204.9|2198.9|2204.9|2198.9|2204.9|2198.9|2204.9|2198.9|1
1622692290000|2021-06-03 03:51:30|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|1
1622692610000|2021-06-03 03:56:50|2206.1|2200.1|2206.9|2200.9|2206.9|2200.9|2206.1|2200.1|2
1622692620000|2021-06-03 03:57:00|2207|2201|2207.1|2201.1|2207.1|2201.1|2206.9|2200.9|4
1622692670000|2021-06-03 03:57:50|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|1
1622692890000|2021-06-03 04:01:30|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|1
1622692900000|2021-06-03 04:01:40|2206.9|2200.9|2207.1|2201.1|2207.1|2201.1|2206.9|2200.9|2
1622692910000|2021-06-03 04:01:50|2206.6|2200.6|2206.4|2200.4|2206.9|2200.9|2206.4|2200.4|3
1622693190000|2021-06-03 04:06:30|2206.3|2200.3|2205.6|2199.6|2206.3|2200.3|2205.6|2199.6|2
1622693210000|2021-06-03 04:06:50|2205.9|2199.9|2206.1|2200.1|2206.1|2200.1|2205.9|2199.9|2
1622693990000|2021-06-03 04:19:50|2206|2200|2205.9|2199.9|2206|2200|2205.9|2199.9|2
1622694060000|2021-06-03 04:21:00|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|1
1622694070000|2021-06-03 04:21:10|2206.4|2200.4|2206.9|2200.9|2206.9|2200.9|2206.1|2200.1|5
1622694330000|2021-06-03 04:25:30|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|1
1622694390000|2021-06-03 04:26:30|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|1
1622694550000|2021-06-03 04:29:10|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|1
1622695000000|2021-06-03 04:36:40|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|1
1622695590000|2021-06-03 04:46:30|2206.9|2200.9|2207.1|2201.1|2207.1|2201.1|2206.9|2200.9|2
1622695610000|2021-06-03 04:46:50|2207.3|2201.3|2207.5|2201.5|2207.5|2201.5|2207.3|2201.3|2
1622695850000|2021-06-03 04:50:50|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|1
1622695930000|2021-06-03 04:52:10|2207.1|2201.1|2206.9|2200.9|2207.1|2201.1|2206.9|2200.9|2
1622696100000|2021-06-03 04:55:00|2206.6|2200.6|2206|2200|2206.6|2200.6|2206|2200|2
1622696120000|2021-06-03 04:55:20|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|1
1622696170000|2021-06-03 04:56:10|2205.6|2199.6|2205.6|2199.6|2205.6|2199.6|2205.6|2199.6|1
1622696240000|2021-06-03 04:57:20|2205.8|2199.8|2206.1|2200.1|2206.1|2200.1|2205.8|2199.8|2
1622696650000|2021-06-03 05:04:10|2206.9|2200.9|2206.6|2200.6|2206.9|2200.9|2206.6|2200.6|2
1622696670000|2021-06-03 05:04:30|2207.1|2201.1|2207.8|2201.8|2207.8|2201.8|2207.1|2201.1|2
1622696770000|2021-06-03 05:06:10|2208|2202|2208.6|2202.6|2208.6|2202.6|2208|2202|2
1622696780000|2021-06-03 05:06:20|2208.9|2202.9|2209.1|2203.1|2209.1|2203.1|2208.9|2202.9|2
1622696820000|2021-06-03 05:07:00|2208.8|2202.8|2208.9|2202.9|2208.9|2202.9|2208.8|2202.8|2
1622696840000|2021-06-03 05:07:20|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|1
1622696870000|2021-06-03 05:07:50|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|1
1622696920000|2021-06-03 05:08:40|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|1
1622697440000|2021-06-03 05:17:20|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|1
1622697690000|2021-06-03 05:21:30|2208|2202|2208.1|2202.1|2208.1|2202.1|2208|2202|2
1622697720000|2021-06-03 05:22:00|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|1
1622698110000|2021-06-03 05:28:30|2207.4|2201.4|2206.8|2200.8|2207.4|2201.4|2206.8|2200.8|3
1622698130000|2021-06-03 05:28:50|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|1
1622698210000|2021-06-03 05:30:10|2206.3|2200.3|2206.4|2200.4|2206.4|2200.4|2206.3|2200.3|2
1622698220000|2021-06-03 05:30:20|2206.3|2200.3|2206.1|2200.1|2206.4|2200.4|2205.9|2199.9|4
1622698230000|2021-06-03 05:30:30|2206.3|2200.3|2206.5|2200.5|2206.5|2200.5|2206.3|2200.3|2
1622698240000|2021-06-03 05:30:40|2207.8|2201.8|2206.9|2200.9|2208.1|2202.1|2206.9|2200.9|6
1622698250000|2021-06-03 05:30:50|2207.1|2201.1|2207.6|2201.6|2207.6|2201.6|2207.1|2201.1|3
1622698260000|2021-06-03 05:31:00|2207.4|2201.4|2207.6|2201.6|2207.6|2201.6|2207.3|2201.3|4
1622698270000|2021-06-03 05:31:10|2207.8|2201.8|2207.6|2201.6|2207.8|2201.8|2207.6|2201.6|2
1622698280000|2021-06-03 05:31:20|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|2207.6|2201.6|3
1622698290000|2021-06-03 05:31:30|2207.9|2201.9|2208.9|2202.9|2208.9|2202.9|2207.9|2201.9|2
1622698310000|2021-06-03 05:31:50|2209.1|2203.1|2208.1|2202.1|2209.1|2203.1|2208.1|2202.1|3
1622698330000|2021-06-03 05:32:10|2208|2202|2207.6|2201.6|2208|2202|2207.6|2201.6|2
1622698340000|2021-06-03 05:32:20|2207.5|2201.5|2207.4|2201.4|2207.5|2201.5|2207.4|2201.4|2
1622698350000|2021-06-03 05:32:30|2207.1|2201.1|2207.4|2201.4|2207.5|2201.5|2207.1|2201.1|4
1622698360000|2021-06-03 05:32:40|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|1
1622698370000|2021-06-03 05:32:50|2207.3|2201.3|2206.9|2200.9|2207.3|2201.3|2206.9|2200.9|2
1622698380000|2021-06-03 05:33:00|2207.3|2201.3|2206.6|2200.6|2207.3|2201.3|2206.6|2200.6|6
1622698390000|2021-06-03 05:33:10|2207.1|2201.1|2205.6|2199.6|2207.1|2201.1|2205.6|2199.6|4
1622698400000|2021-06-03 05:33:20|2206.8|2200.8|2206.6|2200.6|2206.8|2200.8|2206.6|2200.6|2
1622698410000|2021-06-03 05:33:30|2207|2201|2207|2201|2207|2201|2207|2201|1
1622698420000|2021-06-03 05:33:40|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|1
1622698470000|2021-06-03 05:34:30|2207|2201|2206.9|2200.9|2207|2201|2206.9|2200.9|2
1622698480000|2021-06-03 05:34:40|2207.6|2201.6|2207.6|2201.6|2207.6|2201.6|2207.4|2201.4|3
1622698500000|2021-06-03 05:35:00|2207.4|2201.4|2207.1|2201.1|2207.4|2201.4|2207.1|2201.1|2
1622698540000|2021-06-03 05:35:40|2206.4|2200.4|2206|2200|2206.4|2200.4|2206|2200|2
1622698570000|2021-06-03 05:36:10|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|1
1622698580000|2021-06-03 05:36:20|2204.9|2198.9|2207|2201|2207|2201|2204.9|2198.9|7
1622698590000|2021-06-03 05:36:30|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|1
1622698600000|2021-06-03 05:36:40|2206.8|2200.8|2206.9|2200.9|2206.9|2200.9|2204.5|2198.5|6
1622698660000|2021-06-03 05:37:40|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|1
1622698670000|2021-06-03 05:37:50|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|2205.5|2199.5|3
1622698690000|2021-06-03 05:38:10|2206.6|2200.6|2207|2201|2207|2201|2206.6|2200.6|6
1622698700000|2021-06-03 05:38:20|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|1
1622698710000|2021-06-03 05:38:30|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|1
1622698750000|2021-06-03 05:39:10|2206.4|2200.4|2204.9|2198.9|2206.4|2200.4|2204.9|2198.9|2
1622698760000|2021-06-03 05:39:20|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|1
1622698800000|2021-06-03 05:40:00|2203.9|2197.9|2203.6|2197.6|2203.9|2197.9|2203.6|2197.6|2
1622698810000|2021-06-03 05:40:10|2203.9|2197.9|2204.1|2198.1|2204.1|2198.1|2203.9|2197.9|2
1622698830000|2021-06-03 05:40:30|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|1
1622698840000|2021-06-03 05:40:40|2204.4|2198.4|2205|2199|2205.4|2199.4|2204.1|2198.1|7
1622698860000|2021-06-03 05:41:00|2204.1|2198.1|2204.1|2198.1|2204.1|2198.1|2204.1|2198.1|1
1622698890000|2021-06-03 05:41:30|2203.4|2197.4|2202.6|2196.6|2203.4|2197.4|2202.6|2196.6|4
1622698900000|2021-06-03 05:41:40|2202.9|2196.9|2202.9|2196.9|2202.9|2196.9|2202.6|2196.6|3
1622698920000|2021-06-03 05:42:00|2204|2198|2203.3|2197.3|2204|2198|2203.3|2197.3|2
1622698950000|2021-06-03 05:42:30|2203.5|2197.5|2205.6|2199.6|2205.6|2199.6|2203.5|2197.5|3
1622698960000|2021-06-03 05:42:40|2205.9|2199.9|2205|2199|2205.9|2199.9|2204.8|2198.8|8
1622698980000|2021-06-03 05:43:00|2204.9|2198.9|2204.6|2198.6|2204.9|2198.9|2204.6|2198.6|2
1622698990000|2021-06-03 05:43:10|2204.1|2198.1|2204.1|2198.1|2204.1|2198.1|2204.1|2198.1|1
1622699020000|2021-06-03 05:43:40|2203.9|2197.9|2203.5|2197.5|2203.9|2197.9|2203.5|2197.5|2
1622699040000|2021-06-03 05:44:00|2202.8|2196.8|2202.4|2196.4|2202.8|2196.8|2202.4|2196.4|2
1622699050000|2021-06-03 05:44:10|2202.5|2196.5|2202.4|2196.4|2202.5|2196.5|2202.4|2196.4|2
1622699220000|2021-06-03 05:47:00|2202.5|2196.5|2202.8|2196.8|2202.8|2196.8|2202.5|2196.5|2
1622699230000|2021-06-03 05:47:10|2203.4|2197.4|2203.9|2197.9|2203.9|2197.9|2202.8|2196.8|4
1622699250000|2021-06-03 05:47:30|2204|2198|2204.4|2198.4|2204.6|2198.6|2204|2198|3
1622699320000|2021-06-03 05:48:40|2204.3|2198.3|2203.9|2197.9|2204.3|2198.3|2203.1|2197.1|4
1622699340000|2021-06-03 05:49:00|2204.1|2198.1|2204.6|2198.6|2204.6|2198.6|2204.1|2198.1|3
1622699350000|2021-06-03 05:49:10|2204.4|2198.4|2204.4|2198.4|2204.4|2198.4|2204.4|2198.4|1
1622699360000|2021-06-03 05:49:20|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|1
1622699380000|2021-06-03 05:49:40|2204.1|2198.1|2204|2198|2204.1|2198.1|2204|2198|2
1622699390000|2021-06-03 05:49:50|2204.1|2198.1|2203.6|2197.6|2204.1|2198.1|2203.6|2197.6|4
1622699430000|2021-06-03 05:50:30|2204.1|2198.1|2204.3|2198.3|2204.5|2198.5|2204.1|2198.1|4
1622699440000|2021-06-03 05:50:40|2204.5|2198.5|2204.4|2198.4|2204.5|2198.5|2204.4|2198.4|2
1622699460000|2021-06-03 05:51:00|2204.6|2198.6|2204.4|2198.4|2204.6|2198.6|2204.4|2198.4|2
1622699470000|2021-06-03 05:51:10|2204.1|2198.1|2204.1|2198.1|2204.1|2198.1|2204.1|2198.1|1
1622699530000|2021-06-03 05:52:10|2204.4|2198.4|2204.4|2198.4|2204.4|2198.4|2204.4|2198.4|1
1622699540000|2021-06-03 05:52:20|2204.6|2198.6|2204.4|2198.4|2204.6|2198.6|2204.4|2198.4|2
1622699560000|2021-06-03 05:52:40|2204.6|2198.6|2204.4|2198.4|2204.6|2198.6|2204.4|2198.4|2
1622699570000|2021-06-03 05:52:50|2204.6|2198.6|2204.4|2198.4|2204.6|2198.6|2204.4|2198.4|10
1622699580000|2021-06-03 05:53:00|2204.1|2198.1|2204.1|2198.1|2204.1|2198.1|2204.1|2198.1|1
1622699720000|2021-06-03 05:55:20|2203.9|2197.9|2204.1|2198.1|2204.1|2198.1|2203.9|2197.9|2
1622699730000|2021-06-03 05:55:30|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|1
1622699740000|2021-06-03 05:55:40|2204.1|2198.1|2203.9|2197.9|2204.1|2198.1|2203.9|2197.9|2
1622699750000|2021-06-03 05:55:50|2204.1|2198.1|2203.8|2197.8|2204.1|2198.1|2203.8|2197.8|3
1622699760000|2021-06-03 05:56:00|2204.1|2198.1|2203.8|2197.8|2204.1|2198.1|2203.8|2197.8|3
1622699810000|2021-06-03 05:56:50|2204.1|2198.1|2203.6|2197.6|2204.1|2198.1|2203.6|2197.6|2
1622699840000|2021-06-03 05:57:20|2203.9|2197.9|2203.6|2197.6|2203.9|2197.9|2203.6|2197.6|2
1622699890000|2021-06-03 05:58:10|2204.1|2198.1|2203.5|2197.5|2204.1|2198.1|2203.5|2197.5|2
1622699900000|2021-06-03 05:58:20|2203.9|2197.9|2203.5|2197.5|2204.1|2198.1|2203.5|2197.5|3
1622699910000|2021-06-03 05:58:30|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|1
1622699920000|2021-06-03 05:58:40|2203.6|2197.6|2203.6|2197.6|2203.6|2197.6|2203.6|2197.6|1
1622699990000|2021-06-03 05:59:50|2204.1|2198.1|2204.1|2198.1|2204.1|2198.1|2204.1|2198.1|1
1622700040000|2021-06-03 06:00:40|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|1
1622700110000|2021-06-03 06:01:50|2203.8|2197.8|2204.1|2198.1|2204.1|2198.1|2203.8|2197.8|2
1622700120000|2021-06-03 06:02:00|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|2203.8|2197.8|3
1622700130000|2021-06-03 06:02:10|2204.1|2198.1|2204.1|2198.1|2204.1|2198.1|2203.6|2197.6|9
1622700140000|2021-06-03 06:02:20|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|1
1622700200000|2021-06-03 06:03:20|2204.1|2198.1|2204.1|2198.1|2204.1|2198.1|2203.8|2197.8|3
1622700270000|2021-06-03 06:04:30|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|1
1622700280000|2021-06-03 06:04:40|2204.1|2198.1|2204.1|2198.1|2204.1|2198.1|2204.1|2198.1|1
1622700320000|2021-06-03 06:05:20|2203.9|2197.9|2204.1|2198.1|2204.1|2198.1|2203.9|2197.9|2
1622700330000|2021-06-03 06:05:30|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|1
1622700370000|2021-06-03 06:06:10|2204.1|2198.1|2203.9|2197.9|2204.1|2198.1|2203.8|2197.8|4
1622700420000|2021-06-03 06:07:00|2204.1|2198.1|2204.1|2198.1|2204.1|2198.1|2204.1|2198.1|1
1622700440000|2021-06-03 06:07:20|2204.4|2198.4|2205.1|2199.1|2205.1|2199.1|2204.4|2198.4|7
1622700450000|2021-06-03 06:07:30|2204.9|2198.9|2204.9|2198.9|2205.4|2199.4|2204.9|2198.9|9
1622700510000|2021-06-03 06:08:30|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|1
1622700530000|2021-06-03 06:08:50|2204.9|2198.9|2204.9|2198.9|2205.1|2199.1|2204.9|2198.9|3
1622700540000|2021-06-03 06:09:00|2204.8|2198.8|2204.9|2198.9|2205.1|2199.1|2204.8|2198.8|3
1622700550000|2021-06-03 06:09:10|2205.1|2199.1|2204.8|2198.8|2205.1|2199.1|2204.8|2198.8|2
1622700600000|2021-06-03 06:10:00|2205.1|2199.1|2204.5|2198.5|2205.1|2199.1|2204.5|2198.5|2
1622700610000|2021-06-03 06:10:10|2204.9|2198.9|2204.6|2198.6|2204.9|2198.9|2204.6|2198.6|2
1622700640000|2021-06-03 06:10:40|2204.4|2198.4|2204.4|2198.4|2204.4|2198.4|2204.4|2198.4|1
1622700670000|2021-06-03 06:11:10|2204.6|2198.6|2205|2199|2205.6|2199.6|2204.6|2198.6|3
1622700720000|2021-06-03 06:12:00|2204.8|2198.8|2205|2199|2205|2199|2204.8|2198.8|2
1622700750000|2021-06-03 06:12:30|2205.4|2199.4|2205|2199|2205.6|2199.6|2205|2199|4
1622700760000|2021-06-03 06:12:40|2205.4|2199.4|2204.6|2198.6|2205.4|2199.4|2204.6|2198.6|6
1622700770000|2021-06-03 06:12:50|2205.4|2199.4|2204.9|2198.9|2205.4|2199.4|2204.9|2198.9|3
1622700780000|2021-06-03 06:13:00|2205.4|2199.4|2205.1|2199.1|2205.4|2199.4|2205.1|2199.1|2
1622700810000|2021-06-03 06:13:30|2205.4|2199.4|2205.1|2199.1|2205.4|2199.4|2205.1|2199.1|2
1622700830000|2021-06-03 06:13:50|2205.4|2199.4|2205.6|2199.6|2205.6|2199.6|2204.8|2198.8|7
1622700840000|2021-06-03 06:14:00|2205.3|2199.3|2205|2199|2205.6|2199.6|2205|2199|3
1622700850000|2021-06-03 06:14:10|2205.4|2199.4|2205.1|2199.1|2205.4|2199.4|2205.1|2199.1|2
1622700870000|2021-06-03 06:14:30|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|1
1622700880000|2021-06-03 06:14:40|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|1
1622700920000|2021-06-03 06:15:20|2205|2199|2205|2199|2205|2199|2205|2199|1
1622700940000|2021-06-03 06:15:40|2205.4|2199.4|2204.8|2198.8|2205.4|2199.4|2204.8|2198.8|4
1622700950000|2021-06-03 06:15:50|2204.9|2198.9|2204.9|2198.9|2204.9|2198.9|2204.9|2198.9|1
1622700960000|2021-06-03 06:16:00|2204.8|2198.8|2204.9|2198.9|2204.9|2198.9|2204.8|2198.8|2
1622700990000|2021-06-03 06:16:30|2205.6|2199.6|2206.1|2200.1|2206.1|2200.1|2205.6|2199.6|3
1622701000000|2021-06-03 06:16:40|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|2205.1|2199.1|4
1622701010000|2021-06-03 06:16:50|2205.4|2199.4|2205|2199|2206.1|2200.1|2204.9|2198.9|12
1622701060000|2021-06-03 06:17:40|2205.6|2199.6|2205.9|2199.9|2205.9|2199.9|2205.6|2199.6|2
1622701070000|2021-06-03 06:17:50|2205.1|2199.1|2206.1|2200.1|2206.4|2200.4|2205.1|2199.1|5
1622701090000|2021-06-03 06:18:10|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|1
1622701120000|2021-06-03 06:18:40|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|1
1622701130000|2021-06-03 06:18:50|2205.6|2199.6|2205.6|2199.6|2205.6|2199.6|2205.6|2199.6|1
1622701140000|2021-06-03 06:19:00|2206.1|2200.1|2205.6|2199.6|2206.1|2200.1|2205.4|2199.4|8
1622701150000|2021-06-03 06:19:10|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|1
1622701170000|2021-06-03 06:19:30|2205.6|2199.6|2205.6|2199.6|2205.6|2199.6|2205.6|2199.6|1
1622701180000|2021-06-03 06:19:40|2205.9|2199.9|2205.6|2199.6|2205.9|2199.9|2205.4|2199.4|3
1622701190000|2021-06-03 06:19:50|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|2205.4|2199.4|3
1622701200000|2021-06-03 06:20:00|2205.4|2199.4|2205.9|2199.9|2205.9|2199.9|2205.4|2199.4|2
1622701210000|2021-06-03 06:20:10|2205.5|2199.5|2205.6|2199.6|2205.9|2199.9|2205.5|2199.5|3
1622701220000|2021-06-03 06:20:20|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|1
1622701230000|2021-06-03 06:20:30|2205.6|2199.6|2205.6|2199.6|2205.6|2199.6|2205.6|2199.6|1
1622701250000|2021-06-03 06:20:50|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|1
1622701270000|2021-06-03 06:21:10|2205.6|2199.6|2205.3|2199.3|2205.9|2199.9|2205.1|2199.1|4
1622701280000|2021-06-03 06:21:20|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|1
1622701290000|2021-06-03 06:21:30|2205.9|2199.9|2205.6|2199.6|2205.9|2199.9|2205.6|2199.6|2
1622701310000|2021-06-03 06:21:50|2205.9|2199.9|2205.6|2199.6|2205.9|2199.9|2205.6|2199.6|2
1622701410000|2021-06-03 06:23:30|2205.4|2199.4|2204.9|2198.9|2205.4|2199.4|2204.9|2198.9|4
1622701420000|2021-06-03 06:23:40|2205.4|2199.4|2205.1|2199.1|2205.4|2199.4|2205.1|2199.1|2
1622701430000|2021-06-03 06:23:50|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|1
1622701480000|2021-06-03 06:24:40|2205.5|2199.5|2205.1|2199.1|2205.5|2199.5|2205.1|2199.1|2
1622701500000|2021-06-03 06:25:00|2203.9|2197.9|2204.1|2198.1|2204.1|2198.1|2203.9|2197.9|2
1622701530000|2021-06-03 06:25:30|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|1
1622701550000|2021-06-03 06:25:50|2204.1|2198.1|2205.4|2199.4|2206.4|2200.4|2204.1|2198.1|17
1622701560000|2021-06-03 06:26:00|2205.6|2199.6|2205.3|2199.3|2205.6|2199.6|2205.1|2199.1|9
1622701570000|2021-06-03 06:26:10|2205.6|2199.6|2205.4|2199.4|2205.6|2199.6|2205.4|2199.4|2
1622701630000|2021-06-03 06:27:10|2205.6|2199.6|2206.1|2200.1|2206.1|2200.1|2205.4|2199.4|4
1622701640000|2021-06-03 06:27:20|2205.9|2199.9|2206.1|2200.1|2206.1|2200.1|2205.9|2199.9|2
1622701690000|2021-06-03 06:28:10|2205.9|2199.9|2203.9|2197.9|2205.9|2199.9|2203.9|2197.9|3
1622701700000|2021-06-03 06:28:20|2204|2198|2204|2198|2204|2198|2204|2198|1
1622701710000|2021-06-03 06:28:30|2204.1|2198.1|2204.1|2198.1|2204.4|2198.4|2204.1|2198.1|3
1622701730000|2021-06-03 06:28:50|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|1
1622701750000|2021-06-03 06:29:10|2203.6|2197.6|2203.6|2197.6|2203.9|2197.9|2203.6|2197.6|5
1622701820000|2021-06-03 06:30:20|2203.5|2197.5|2203.9|2197.9|2203.9|2197.9|2203.5|2197.5|3
1622701830000|2021-06-03 06:30:30|2204.1|2198.1|2204.4|2198.4|2204.4|2198.4|2204.1|2198.1|2
1622701850000|2021-06-03 06:30:50|2204.6|2198.6|2204.9|2198.9|2204.9|2198.9|2204.6|2198.6|2
1622701860000|2021-06-03 06:31:00|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|1
1622701870000|2021-06-03 06:31:10|2204.9|2198.9|2204.9|2198.9|2204.9|2198.9|2204.9|2198.9|1
1622701880000|2021-06-03 06:31:20|2205.1|2199.1|2204.9|2198.9|2205.1|2199.1|2204.9|2198.9|2
1622701890000|2021-06-03 06:31:30|2205.1|2199.1|2204.9|2198.9|2205.1|2199.1|2204.9|2198.9|2
1622701900000|2021-06-03 06:31:40|2205.1|2199.1|2204.9|2198.9|2205.1|2199.1|2204.9|2198.9|4
1622701910000|2021-06-03 06:31:50|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|1
1622701920000|2021-06-03 06:32:00|2204.4|2198.4|2204.6|2198.6|2204.9|2198.9|2204.4|2198.4|5
1622701930000|2021-06-03 06:32:10|2204.9|2198.9|2204.6|2198.6|2204.9|2198.9|2204.6|2198.6|4
1622701940000|2021-06-03 06:32:20|2204.9|2198.9|2204.4|2198.4|2204.9|2198.9|2204.4|2198.4|5
1622701950000|2021-06-03 06:32:30|2204.6|2198.6|2204.4|2198.4|2204.6|2198.6|2204.4|2198.4|4
1622701960000|2021-06-03 06:32:40|2204.6|2198.6|2204.4|2198.4|2204.6|2198.6|2204.4|2198.4|4
1622701970000|2021-06-03 06:32:50|2204.6|2198.6|2204.4|2198.4|2204.6|2198.6|2204.4|2198.4|2
1622701980000|2021-06-03 06:33:00|2204.6|2198.6|2204.3|2198.3|2204.9|2198.9|2204.3|2198.3|5
1622701990000|2021-06-03 06:33:10|2204.6|2198.6|2204.9|2198.9|2204.9|2198.9|2204.6|2198.6|2
1622702000000|2021-06-03 06:33:20|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|1
1622702020000|2021-06-03 06:33:40|2204.9|2198.9|2204.9|2198.9|2204.9|2198.9|2204.9|2198.9|1
1622702030000|2021-06-03 06:33:50|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|1
1622702040000|2021-06-03 06:34:00|2204.9|2198.9|2204.9|2198.9|2205.1|2199.1|2204.9|2198.9|3
1622702080000|2021-06-03 06:34:40|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|1
1622702100000|2021-06-03 06:35:00|2204.9|2198.9|2204.9|2198.9|2204.9|2198.9|2204.4|2198.4|5
1622702110000|2021-06-03 06:35:10|2204.8|2198.8|2203.9|2197.9|2204.8|2198.8|2203.9|2197.9|2
1622702120000|2021-06-03 06:35:20|2204.1|2198.1|2205.1|2199.1|2205.1|2199.1|2204.1|2198.1|2
1622702200000|2021-06-03 06:36:40|2205.4|2199.4|2205.3|2199.3|2205.4|2199.4|2205.3|2199.3|2
1622702210000|2021-06-03 06:36:50|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|1
1622702250000|2021-06-03 06:37:30|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|1
1622702310000|2021-06-03 06:38:30|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|1
1622702320000|2021-06-03 06:38:40|2205.1|2199.1|2205.4|2199.4|2205.4|2199.4|2205.1|2199.1|2
1622702330000|2021-06-03 06:38:50|2204.9|2198.9|2205.4|2199.4|2205.4|2199.4|2204.9|2198.9|2
1622703260000|2021-06-03 06:54:20|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|1
1622703300000|2021-06-03 06:55:00|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|1
1622703310000|2021-06-03 06:55:10|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|1
1622703360000|2021-06-03 06:56:00|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|1
1622703390000|2021-06-03 06:56:30|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|1
1622703420000|2021-06-03 06:57:00|2206.6|2200.6|2206.8|2200.8|2206.8|2200.8|2206.5|2200.5|3
1622703440000|2021-06-03 06:57:20|2206.6|2200.6|2206.5|2200.5|2206.8|2200.8|2206.5|2200.5|4
1622703460000|2021-06-03 06:57:40|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|1
1622703540000|2021-06-03 06:59:00|2206.5|2200.5|2206.3|2200.3|2206.8|2200.8|2206.3|2200.3|3
1622703550000|2021-06-03 06:59:10|2206.5|2200.5|2205.8|2199.8|2206.5|2200.5|2205.8|2199.8|4
1622703580000|2021-06-03 06:59:40|2206.1|2200.1|2206|2200|2206.3|2200.3|2206|2200|3
1622703590000|2021-06-03 06:59:50|2206.1|2200.1|2204.9|2198.9|2206.5|2200.5|2204.9|2198.9|8
1622703600000|2021-06-03 07:00:00|2205|2199|2207|2201|2207|2201|2205|2199|6
1622703610000|2021-06-03 07:00:10|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|1
1622703620000|2021-06-03 07:00:20|2206.5|2200.5|2205.8|2199.8|2206.5|2200.5|2205.8|2199.8|2
1622703630000|2021-06-03 07:00:30|2205.5|2199.5|2205.9|2199.9|2205.9|2199.9|2205.5|2199.5|2
1622703650000|2021-06-03 07:00:50|2205.8|2199.8|2205.9|2199.9|2206.3|2200.3|2205.8|2199.8|3
1622703660000|2021-06-03 07:01:00|2205.6|2199.6|2205.5|2199.5|2205.6|2199.6|2205.5|2199.5|2
1622703670000|2021-06-03 07:01:10|2205.4|2199.4|2204|2198|2205.4|2199.4|2203.6|2197.6|4
1622703690000|2021-06-03 07:01:30|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|1
1622703700000|2021-06-03 07:01:40|2204.4|2198.4|2205|2199|2205|2199|2204.4|2198.4|3
1622703710000|2021-06-03 07:01:50|2204.8|2198.8|2205|2199|2205|2199|2204.8|2198.8|3
1622703720000|2021-06-03 07:02:00|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|1
1622703730000|2021-06-03 07:02:10|2205|2199|2205.3|2199.3|2205.3|2199.3|2205|2199|2
1622703740000|2021-06-03 07:02:20|2205|2199|2204.8|2198.8|2205|2199|2204.8|2198.8|4
1622703750000|2021-06-03 07:02:30|2204.9|2198.9|2205.1|2199.1|2205.1|2199.1|2204.9|2198.9|2
1622703760000|2021-06-03 07:02:40|2205.3|2199.3|2206.1|2200.1|2206.1|2200.1|2205.3|2199.3|4
1622703790000|2021-06-03 07:03:10|2205.9|2199.9|2206|2200|2206|2200|2205.3|2199.3|5
1622703800000|2021-06-03 07:03:20|2206.1|2200.1|2206.6|2200.6|2206.9|2200.9|2206.1|2200.1|5
1622703810000|2021-06-03 07:03:30|2206.9|2200.9|2207.1|2201.1|2207.1|2201.1|2206.9|2200.9|3
1622703830000|2021-06-03 07:03:50|2207.4|2201.4|2208.6|2202.6|2208.6|2202.6|2207.4|2201.4|3
1622703840000|2021-06-03 07:04:00|2208.8|2202.8|2209|2203|2209|2203|2208.8|2202.8|2
1622703850000|2021-06-03 07:04:10|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|1
1622703870000|2021-06-03 07:04:30|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|1
1622703880000|2021-06-03 07:04:40|2208.9|2202.9|2208.6|2202.6|2208.9|2202.9|2208.6|2202.6|2
1622703910000|2021-06-03 07:05:10|2208.5|2202.5|2208.3|2202.3|2208.5|2202.5|2208|2202|4
1622703940000|2021-06-03 07:05:40|2208|2202|2208.4|2202.4|2208.5|2202.5|2208|2202|4
1622703990000|2021-06-03 07:06:30|2208.3|2202.3|2208.4|2202.4|2208.4|2202.4|2208.3|2202.3|2
1622704000000|2021-06-03 07:06:40|2209.8|2203.8|2209.3|2203.3|2209.8|2203.8|2208.8|2202.8|9
1622704010000|2021-06-03 07:06:50|2209|2203|2209|2203|2209|2203|2209|2203|1
1622704020000|2021-06-03 07:07:00|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|1
1622704040000|2021-06-03 07:07:20|2209|2203|2209|2203|2209|2203|2209|2203|1
1622704050000|2021-06-03 07:07:30|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|1
1622704060000|2021-06-03 07:07:40|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|1
1622704080000|2021-06-03 07:08:00|2209|2203|2209|2203|2209|2203|2209|2203|1
1622704090000|2021-06-03 07:08:10|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|1
1622704140000|2021-06-03 07:09:00|2209|2203|2208.6|2202.6|2209|2203|2208.5|2202.5|3
1622704180000|2021-06-03 07:09:40|2208.5|2202.5|2209.3|2203.3|2209.3|2203.3|2208.5|2202.5|4
1622704190000|2021-06-03 07:09:50|2209|2203|2208.8|2202.8|2209|2203|2208.4|2202.4|3
1622704220000|2021-06-03 07:10:20|2209|2203|2209.3|2203.3|2209.3|2203.3|2209|2203|2
1622704230000|2021-06-03 07:10:30|2209.5|2203.5|2210.8|2204.8|2210.8|2204.8|2209.5|2203.5|4
1622704240000|2021-06-03 07:10:40|2211|2205|2210.8|2204.8|2211|2205|2210.8|2204.8|2
1622704270000|2021-06-03 07:11:10|2210.5|2204.5|2209.5|2203.5|2210.5|2204.5|2209.5|2203.5|3
1622704360000|2021-06-03 07:12:40|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|1
1622704370000|2021-06-03 07:12:50|2209|2203|2209.5|2203.5|2209.5|2203.5|2208.5|2202.5|5
1622704380000|2021-06-03 07:13:00|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|1
1622704500000|2021-06-03 07:15:00|2210|2204|2210.9|2204.9|2210.9|2204.9|2210|2204|2
1622704510000|2021-06-03 07:15:10|2211|2205|2212|2206|2212|2206|2211|2205|2
1622704530000|2021-06-03 07:15:30|2211.8|2205.8|2212.3|2206.3|2212.3|2206.3|2211.8|2205.8|3
1622704540000|2021-06-03 07:15:40|2212|2206|2211.8|2205.8|2212|2206|2211.8|2205.8|2
1622704600000|2021-06-03 07:16:40|2212|2206|2212.3|2206.3|2212.3|2206.3|2212|2206|2
1622704610000|2021-06-03 07:16:50|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|1
1622704620000|2021-06-03 07:17:00|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|1
1622704640000|2021-06-03 07:17:20|2212.8|2206.8|2212.8|2206.8|2213.5|2207.5|2212.8|2206.8|3
1622704680000|2021-06-03 07:18:00|2212.3|2206.3|2211|2205|2212.3|2206.3|2211|2205|2
1622704690000|2021-06-03 07:18:10|2211.1|2205.1|2211.9|2205.9|2211.9|2205.9|2211.1|2205.1|3
1622704700000|2021-06-03 07:18:20|2212|2206|2212.3|2206.3|2212.3|2206.3|2212|2206|2
1622704710000|2021-06-03 07:18:30|2212|2206|2212|2206|2212|2206|2212|2206|1
1622704730000|2021-06-03 07:18:50|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|1
1622704740000|2021-06-03 07:19:00|2211.8|2205.8|2212.1|2206.1|2212.1|2206.1|2211.8|2205.8|2
1622704800000|2021-06-03 07:20:00|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|1
1622704870000|2021-06-03 07:21:10|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|1
1622704880000|2021-06-03 07:21:20|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|1
1622704960000|2021-06-03 07:22:40|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|1
1622704970000|2021-06-03 07:22:50|2212.8|2206.8|2211.8|2205.8|2212.8|2206.8|2211.6|2205.6|4
1622704980000|2021-06-03 07:23:00|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|1
1622705010000|2021-06-03 07:23:30|2211.3|2205.3|2210.3|2204.3|2211.3|2205.3|2210.3|2204.3|2
1622705020000|2021-06-03 07:23:40|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|1
1622705030000|2021-06-03 07:23:50|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|1
1622705040000|2021-06-03 07:24:00|2211|2205|2211|2205|2211|2205|2211|2205|1
1622705050000|2021-06-03 07:24:10|2210.8|2204.8|2210.3|2204.3|2210.8|2204.8|2210.3|2204.3|2
1622705060000|2021-06-03 07:24:20|2210|2204|2210|2204|2210|2204|2210|2204|1
1622705120000|2021-06-03 07:25:20|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|1
1622705130000|2021-06-03 07:25:30|2210.5|2204.5|2211|2205|2211|2205|2210.5|2204.5|3
1622705160000|2021-06-03 07:26:00|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|1
1622705170000|2021-06-03 07:26:10|2211|2205|2211|2205|2211|2205|2211|2205|1
1622705180000|2021-06-03 07:26:20|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|1
1622705200000|2021-06-03 07:26:40|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|1
1622705210000|2021-06-03 07:26:50|2211.8|2205.8|2212.1|2206.1|2212.1|2206.1|2211.8|2205.8|2
1622705220000|2021-06-03 07:27:00|2212.3|2206.3|2212|2206|2212.3|2206.3|2212|2206|2
1622705240000|2021-06-03 07:27:20|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|1
1622705270000|2021-06-03 07:27:50|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|1
1622705330000|2021-06-03 07:28:50|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|1
1622705380000|2021-06-03 07:29:40|2212.9|2206.9|2214|2208|2214|2208|2212.9|2206.9|3
1622705390000|2021-06-03 07:29:50|2213.8|2207.8|2212.9|2206.9|2213.8|2207.8|2212.9|2206.9|2
1622705400000|2021-06-03 07:30:00|2213|2207|2213|2207|2213|2207|2213|2207|1
1622705490000|2021-06-03 07:31:30|2212.8|2206.8|2211.1|2205.1|2212.8|2206.8|2211.1|2205.1|2
1622705500000|2021-06-03 07:31:40|2211.4|2205.4|2212.3|2206.3|2212.3|2206.3|2211.4|2205.4|5
1622705510000|2021-06-03 07:31:50|2212.1|2206.1|2212.3|2206.3|2212.3|2206.3|2212|2206|4
1622705520000|2021-06-03 07:32:00|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|1
1622705550000|2021-06-03 07:32:30|2212.3|2206.3|2213.3|2207.3|2213.3|2207.3|2212.3|2206.3|2
1622705560000|2021-06-03 07:32:40|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|1
1622705570000|2021-06-03 07:32:50|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|1
1622705610000|2021-06-03 07:33:30|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|1
1622705620000|2021-06-03 07:33:40|2213.6|2207.6|2214|2208|2214|2208|2213.6|2207.6|2
1622705650000|2021-06-03 07:34:10|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|1
1622705680000|2021-06-03 07:34:40|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|1
1622705690000|2021-06-03 07:34:50|2214.5|2208.5|2215.3|2209.3|2215.3|2209.3|2214.5|2208.5|2
1622705700000|2021-06-03 07:35:00|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|1
1622705760000|2021-06-03 07:36:00|2215.8|2209.8|2216.1|2210.1|2216.3|2210.3|2215.8|2209.8|3
1622705770000|2021-06-03 07:36:10|2216|2210|2216|2210|2216|2210|2216|2210|1
1622705780000|2021-06-03 07:36:20|2215.8|2209.8|2214.3|2208.3|2215.8|2209.8|2214.3|2208.3|2
1622705810000|2021-06-03 07:36:50|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|1
1622705850000|2021-06-03 07:37:30|2214.6|2208.6|2215.5|2209.5|2215.5|2209.5|2214.6|2208.6|2
1622705890000|2021-06-03 07:38:10|2215.3|2209.3|2215.3|2209.3|2215.6|2209.6|2215.3|2209.3|4
1622705990000|2021-06-03 07:39:50|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|1
1622706010000|2021-06-03 07:40:10|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|1
1622706020000|2021-06-03 07:40:20|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|1
1622706070000|2021-06-03 07:41:10|2216|2210|2216|2210|2216|2210|2216|2210|1
1622706080000|2021-06-03 07:41:20|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|1
1622706120000|2021-06-03 07:42:00|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|1
1622706230000|2021-06-03 07:43:50|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|1
1622706250000|2021-06-03 07:44:10|2216.6|2210.6|2215.8|2209.8|2216.6|2210.6|2215.8|2209.8|2
1622706260000|2021-06-03 07:44:20|2216|2210|2216|2210|2216|2210|2216|2210|1
1622706300000|2021-06-03 07:45:00|2215.8|2209.8|2215|2209|2215.8|2209.8|2215|2209|2
1622706320000|2021-06-03 07:45:20|2214.8|2208.8|2214.3|2208.3|2214.8|2208.8|2214.3|2208.3|2
1622706360000|2021-06-03 07:46:00|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|1
1622706420000|2021-06-03 07:47:00|2214.3|2208.3|2213.5|2207.5|2214.3|2208.3|2213.5|2207.5|2
1622706430000|2021-06-03 07:47:10|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|1
1622706440000|2021-06-03 07:47:20|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|1
1622706460000|2021-06-03 07:47:40|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|1
1622706520000|2021-06-03 07:48:40|2213|2207|2212.9|2206.9|2213|2207|2212.5|2206.5|5
1622706530000|2021-06-03 07:48:50|2213|2207|2213|2207|2213|2207|2213|2207|1
1622706560000|2021-06-03 07:49:20|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|1
1622706600000|2021-06-03 07:50:00|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|1
1622706610000|2021-06-03 07:50:10|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|1
1622706640000|2021-06-03 07:50:40|2213.9|2207.9|2214|2208|2214|2208|2213.9|2207.9|2
1622706650000|2021-06-03 07:50:50|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|1
1622706670000|2021-06-03 07:51:10|2213.8|2207.8|2213.5|2207.5|2213.8|2207.8|2213.5|2207.5|2
1622706720000|2021-06-03 07:52:00|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|1
1622706850000|2021-06-03 07:54:10|2213.4|2207.4|2214|2208|2214|2208|2213.4|2207.4|2
1622706870000|2021-06-03 07:54:30|2214.3|2208.3|2214.8|2208.8|2214.8|2208.8|2214.3|2208.3|2
1622707180000|2021-06-03 07:59:40|2214.6|2208.6|2214.3|2208.3|2214.6|2208.6|2214.3|2208.3|2
1622707190000|2021-06-03 07:59:50|2214|2208|2213.5|2207.5|2214|2208|2213.5|2207.5|3
1622707200000|2021-06-03 08:00:00|2212.3|2206.3|2210.3|2204.3|2212.3|2206.3|2210|2204|11
1622707210000|2021-06-03 08:00:10|2210|2204|2212|2206|2212|2206|2210|2204|4
1622707220000|2021-06-03 08:00:20|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|1
1622707230000|2021-06-03 08:00:30|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|1
1622707250000|2021-06-03 08:00:50|2212.8|2206.8|2213|2207|2213|2207|2212.8|2206.8|2
1622707260000|2021-06-03 08:01:00|2212|2206|2211.3|2205.3|2212|2206|2211.3|2205.3|4
1622707280000|2021-06-03 08:01:20|2211|2205|2211.5|2205.5|2211.5|2205.5|2211|2205|2
1622707350000|2021-06-03 08:02:30|2211.3|2205.3|2208.8|2202.8|2211.3|2205.3|2208.8|2202.8|4
1622707370000|2021-06-03 08:02:50|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|1
1622707380000|2021-06-03 08:03:00|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|2209|2203|3
1622707400000|2021-06-03 08:03:20|2209.1|2203.1|2207.3|2201.3|2209.1|2203.1|2207.3|2201.3|4
1622707410000|2021-06-03 08:03:30|2207.5|2201.5|2207.1|2201.1|2207.5|2201.5|2207|2201|5
1622707420000|2021-06-03 08:03:40|2207.5|2201.5|2207|2201|2207.5|2201.5|2206.8|2200.8|6
1622707450000|2021-06-03 08:04:10|2206.9|2200.9|2205.8|2199.8|2206.9|2200.9|2205.4|2199.4|5
1622707470000|2021-06-03 08:04:30|2206|2200|2206|2200|2206|2200|2206|2200|1
1622707490000|2021-06-03 08:04:50|2206.1|2200.1|2206.9|2200.9|2206.9|2200.9|2206.1|2200.1|2
1622707540000|2021-06-03 08:05:40|2207.1|2201.1|2207.3|2201.3|2207.3|2201.3|2207.1|2201.1|2
1622707570000|2021-06-03 08:06:10|2207.1|2201.1|2207|2201|2207.1|2201.1|2207|2201|2
1622707580000|2021-06-03 08:06:20|2206.8|2200.8|2205.5|2199.5|2206.8|2200.8|2205.5|2199.5|4
1622707590000|2021-06-03 08:06:30|2205.3|2199.3|2204.9|2198.9|2205.3|2199.3|2204.9|2198.9|2
1622707610000|2021-06-03 08:06:50|2205|2199|2205|2199|2205|2199|2205|2199|1
1622707630000|2021-06-03 08:07:10|2205.3|2199.3|2206.5|2200.5|2206.8|2200.8|2205.3|2199.3|3
1622707650000|2021-06-03 08:07:30|2206.3|2200.3|2205.8|2199.8|2206.3|2200.3|2205.8|2199.8|3
1622707660000|2021-06-03 08:07:40|2206|2200|2206|2200|2206|2200|2206|2200|1
1622707680000|2021-06-03 08:08:00|2206.3|2200.3|2206.8|2200.8|2206.8|2200.8|2206.3|2200.3|2
1622707710000|2021-06-03 08:08:30|2206.9|2200.9|2207.5|2201.5|2207.5|2201.5|2206.9|2200.9|2
1622707740000|2021-06-03 08:09:00|2207.3|2201.3|2205.5|2199.5|2207.3|2201.3|2205.5|2199.5|5
1622707760000|2021-06-03 08:09:20|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|1
1622707780000|2021-06-03 08:09:40|2205.5|2199.5|2206.8|2200.8|2206.8|2200.8|2205.5|2199.5|4
1622707810000|2021-06-03 08:10:10|2206.3|2200.3|2204.5|2198.5|2206.3|2200.3|2204.4|2198.4|5
1622707830000|2021-06-03 08:10:30|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|1
1622707840000|2021-06-03 08:10:40|2204.9|2198.9|2204.9|2198.9|2204.9|2198.9|2204.9|2198.9|1
1622707850000|2021-06-03 08:10:50|2205|2199|2206|2200|2206|2200|2205|2199|2
1622707860000|2021-06-03 08:11:00|2205.8|2199.8|2206|2200|2206|2200|2205.8|2199.8|2
1622707890000|2021-06-03 08:11:30|2206.3|2200.3|2207|2201|2207|2201|2206.3|2200.3|2
1622707900000|2021-06-03 08:11:40|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|1
1622707910000|2021-06-03 08:11:50|2207.8|2201.8|2207.5|2201.5|2207.8|2201.8|2207.5|2201.5|2
1622707960000|2021-06-03 08:12:40|2207.3|2201.3|2205.4|2199.4|2207.3|2201.3|2205.4|2199.4|4
1622707970000|2021-06-03 08:12:50|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|1
1622707980000|2021-06-03 08:13:00|2205.8|2199.8|2206.5|2200.5|2206.5|2200.5|2205.8|2199.8|3
1622707990000|2021-06-03 08:13:10|2206.3|2200.3|2205.5|2199.5|2206.3|2200.3|2205.5|2199.5|2
1622708040000|2021-06-03 08:14:00|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|1
1622708050000|2021-06-03 08:14:10|2206|2200|2206|2200|2206|2200|2206|2200|1
1622708100000|2021-06-03 08:15:00|2206.3|2200.3|2206|2200|2206.5|2200.5|2206|2200|3
1622708120000|2021-06-03 08:15:20|2206.3|2200.3|2206.5|2200.5|2206.5|2200.5|2206.3|2200.3|2
1622708130000|2021-06-03 08:15:30|2206.8|2200.8|2207.5|2201.5|2207.5|2201.5|2206.8|2200.8|4
1622708140000|2021-06-03 08:15:40|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|1
1622708160000|2021-06-03 08:16:00|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|1
1622708170000|2021-06-03 08:16:10|2207.5|2201.5|2207.3|2201.3|2207.5|2201.5|2207.1|2201.1|4
1622708190000|2021-06-03 08:16:30|2207.1|2201.1|2207|2201|2207.1|2201.1|2206.9|2200.9|4
1622708230000|2021-06-03 08:17:10|2206.9|2200.9|2207.3|2201.3|2207.3|2201.3|2206.9|2200.9|2
1622708250000|2021-06-03 08:17:30|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|1
1622708260000|2021-06-03 08:17:40|2207|2201|2207|2201|2207|2201|2207|2201|1
1622708290000|2021-06-03 08:18:10|2206.9|2200.9|2206.1|2200.1|2206.9|2200.9|2205.8|2199.8|6
1622708300000|2021-06-03 08:18:20|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|1
1622708330000|2021-06-03 08:18:50|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|1
1622708340000|2021-06-03 08:19:00|2206|2200|2206.1|2200.1|2206.1|2200.1|2206|2200|2
1622708350000|2021-06-03 08:19:10|2206|2200|2205.4|2199.4|2206|2200|2205.4|2199.4|2
1622708360000|2021-06-03 08:19:20|2205.1|2199.1|2205|2199|2205.1|2199.1|2205|2199|4
1622708370000|2021-06-03 08:19:30|2205.4|2199.4|2205|2199|2205.4|2199.4|2205|2199|2
1622708380000|2021-06-03 08:19:40|2205.3|2199.3|2205.1|2199.1|2205.3|2199.3|2205.1|2199.1|2
1622708400000|2021-06-03 08:20:00|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|1
1622708420000|2021-06-03 08:20:20|2206.4|2200.4|2207|2201|2207|2201|2206.4|2200.4|2
1622708470000|2021-06-03 08:21:10|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|1
1622708510000|2021-06-03 08:21:50|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|1
1622708540000|2021-06-03 08:22:20|2207.3|2201.3|2207|2201|2207.3|2201.3|2207|2201|2
1622708620000|2021-06-03 08:23:40|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|1
1622708630000|2021-06-03 08:23:50|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|1
1622708710000|2021-06-03 08:25:10|2207.1|2201.1|2207|2201|2207.1|2201.1|2207|2201|2
1622708720000|2021-06-03 08:25:20|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|1
1622708780000|2021-06-03 08:26:20|2206.1|2200.1|2206.6|2200.6|2206.6|2200.6|2206.1|2200.1|4
1622708840000|2021-06-03 08:27:20|2206.5|2200.5|2206.6|2200.6|2206.6|2200.6|2206.5|2200.5|2
1622708870000|2021-06-03 08:27:50|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|1
1622708880000|2021-06-03 08:28:00|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|1
1622708930000|2021-06-03 08:28:50|2207|2201|2208.3|2202.3|2208.3|2202.3|2207|2201|5
1622708940000|2021-06-03 08:29:00|2208|2202|2207.8|2201.8|2208|2202|2207.8|2201.8|2
1622708950000|2021-06-03 08:29:10|2208|2202|2208.5|2202.5|2208.5|2202.5|2208|2202|3
1622708960000|2021-06-03 08:29:20|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|1
1622708970000|2021-06-03 08:29:30|2208|2202|2207.5|2201.5|2208|2202|2207.3|2201.3|4
1622708990000|2021-06-03 08:29:50|2207.6|2201.6|2207.4|2201.4|2207.6|2201.6|2207.4|2201.4|2
1622709040000|2021-06-03 08:30:40|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|1
1622709110000|2021-06-03 08:31:50|2207.6|2201.6|2209|2203|2209|2203|2207.6|2201.6|2
1622709120000|2021-06-03 08:32:00|2209.3|2203.3|2209.5|2203.5|2209.5|2203.5|2209.3|2203.3|2
1622709130000|2021-06-03 08:32:10|2209.6|2203.6|2210.8|2204.8|2210.8|2204.8|2209.6|2203.6|4
1622709140000|2021-06-03 08:32:20|2210.5|2204.5|2209.8|2203.8|2210.5|2204.5|2209.8|2203.8|3
1622709200000|2021-06-03 08:33:20|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|1
1622709230000|2021-06-03 08:33:50|2209.3|2203.3|2208.5|2202.5|2209.3|2203.3|2208.5|2202.5|2
1622709240000|2021-06-03 08:34:00|2208.6|2202.6|2208.8|2202.8|2208.8|2202.8|2208.6|2202.6|2
1622709260000|2021-06-03 08:34:20|2209|2203|2209|2203|2209|2203|2209|2203|1
1622709270000|2021-06-03 08:34:30|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|1
1622709300000|2021-06-03 08:35:00|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|1
1622709320000|2021-06-03 08:35:20|2208.6|2202.6|2209|2203|2209|2203|2208.6|2202.6|2
1622709330000|2021-06-03 08:35:30|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|1
1622709340000|2021-06-03 08:35:40|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|1
1622709380000|2021-06-03 08:36:20|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|1
1622709390000|2021-06-03 08:36:30|2209.5|2203.5|2209.8|2203.8|2209.8|2203.8|2209.5|2203.5|2
1622709440000|2021-06-03 08:37:20|2210|2204|2210.1|2204.1|2210.1|2204.1|2210|2204|2
1622709510000|2021-06-03 08:38:30|2210.3|2204.3|2210.8|2204.8|2210.8|2204.8|2210.3|2204.3|2
1622709530000|2021-06-03 08:38:50|2211|2205|2211.3|2205.3|2211.3|2205.3|2211|2205|2
1622709550000|2021-06-03 08:39:10|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|1
1622709700000|2021-06-03 08:41:40|2211.8|2205.8|2212.3|2206.3|2212.3|2206.3|2211.8|2205.8|2
1622709740000|2021-06-03 08:42:20|2212|2206|2211.5|2205.5|2212|2206|2211.5|2205.5|2
1622709750000|2021-06-03 08:42:30|2210.9|2204.9|2210.6|2204.6|2210.9|2204.9|2210.5|2204.5|4
1622709760000|2021-06-03 08:42:40|2211|2205|2210.6|2204.6|2211|2205|2210.6|2204.6|2
1622709810000|2021-06-03 08:43:30|2210.5|2204.5|2210.3|2204.3|2210.5|2204.5|2210.3|2204.3|2
1622709850000|2021-06-03 08:44:10|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|1
1622709880000|2021-06-03 08:44:40|2210.1|2204.1|2210.4|2204.4|2210.4|2204.4|2210.1|2204.1|3
1622709890000|2021-06-03 08:44:50|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|1
1622709900000|2021-06-03 08:45:00|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|1
1622709940000|2021-06-03 08:45:40|2210|2204|2210|2204|2210|2204|2210|2204|1
1622709950000|2021-06-03 08:45:50|2210.1|2204.1|2208.9|2202.9|2210.1|2204.1|2208.9|2202.9|3
1622709960000|2021-06-03 08:46:00|2208.8|2202.8|2208.5|2202.5|2208.8|2202.8|2208.1|2202.1|5
1622709980000|2021-06-03 08:46:20|2208.6|2202.6|2209.3|2203.3|2209.3|2203.3|2208.6|2202.6|2
1622710000000|2021-06-03 08:46:40|2209.5|2203.5|2209.8|2203.8|2209.8|2203.8|2209.5|2203.5|2
1622710010000|2021-06-03 08:46:50|2210|2204|2210|2204|2210|2204|2210|2204|1
1622710040000|2021-06-03 08:47:20|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|1
1622710060000|2021-06-03 08:47:40|2210|2204|2210|2204|2210|2204|2210|2204|1
1622710070000|2021-06-03 08:47:50|2209.8|2203.8|2209.3|2203.3|2209.8|2203.8|2208.8|2202.8|4
1622710090000|2021-06-03 08:48:10|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|1
1622710110000|2021-06-03 08:48:30|2210|2204|2210.5|2204.5|2210.8|2204.8|2210|2204|3
1622710170000|2021-06-03 08:49:30|2210.8|2204.8|2211|2205|2211.5|2205.5|2210.8|2204.8|5
1622710180000|2021-06-03 08:49:40|2211.1|2205.1|2211|2205|2211.1|2205.1|2211|2205|2
1622710190000|2021-06-03 08:49:50|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|1
1622710210000|2021-06-03 08:50:10|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|1
1622710220000|2021-06-03 08:50:20|2210.8|2204.8|2211|2205|2211|2205|2210.8|2204.8|2
1622710280000|2021-06-03 08:51:20|2210.8|2204.8|2210.6|2204.6|2210.8|2204.8|2210.6|2204.6|2
1622710290000|2021-06-03 08:51:30|2211|2205|2211|2205|2211|2205|2211|2205|1
1622710310000|2021-06-03 08:51:50|2210.9|2204.9|2210.8|2204.8|2210.9|2204.9|2210.8|2204.8|2
1622710320000|2021-06-03 08:52:00|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|1
1622710340000|2021-06-03 08:52:20|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|1
1622710350000|2021-06-03 08:52:30|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|1
1622710360000|2021-06-03 08:52:40|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|1
1622710380000|2021-06-03 08:53:00|2211.8|2205.8|2211.9|2205.9|2211.9|2205.9|2211.8|2205.8|2
1622710390000|2021-06-03 08:53:10|2212|2206|2212.1|2206.1|2212.5|2206.5|2212|2206|5
1622710410000|2021-06-03 08:53:30|2211.3|2205.3|2210.8|2204.8|2211.3|2205.3|2210.3|2204.3|6
1622710510000|2021-06-03 08:55:10|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|1
1622710570000|2021-06-03 08:56:10|2211.8|2205.8|2212.8|2206.8|2212.8|2206.8|2211.8|2205.8|4
1622710580000|2021-06-03 08:56:20|2212.9|2206.9|2214.3|2208.3|2214.3|2208.3|2212.9|2206.9|2
1622710590000|2021-06-03 08:56:30|2214|2208|2214.3|2208.3|2214.3|2208.3|2213.9|2207.9|4
1622710700000|2021-06-03 08:58:20|2214|2208|2214|2208|2214|2208|2214|2208|1
1622710730000|2021-06-03 08:58:50|2214.3|2208.3|2214.5|2208.5|2214.5|2208.5|2214.3|2208.3|2
1622710750000|2021-06-03 08:59:10|2214.3|2208.3|2214|2208|2214.3|2208.3|2214|2208|2
1622710780000|2021-06-03 08:59:40|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|1
1622710790000|2021-06-03 08:59:50|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|1
1622710800000|2021-06-03 09:00:00|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|1
1622710830000|2021-06-03 09:00:30|2214.6|2208.6|2215.1|2209.1|2215.1|2209.1|2214.6|2208.6|2
1622710840000|2021-06-03 09:00:40|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|1
1622710850000|2021-06-03 09:00:50|2215|2209|2215|2209|2215|2209|2215|2209|1
1622710890000|2021-06-03 09:01:30|2214.9|2208.9|2214.6|2208.6|2214.9|2208.9|2214.5|2208.5|4
1622710900000|2021-06-03 09:01:40|2214.8|2208.8|2215|2209|2215|2209|2214.8|2208.8|2
1622710910000|2021-06-03 09:01:50|2215.4|2209.4|2214.9|2208.9|2215.4|2209.4|2214.9|2208.9|2
1622710930000|2021-06-03 09:02:10|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|1
1622710970000|2021-06-03 09:02:50|2215|2209|2214.8|2208.8|2215|2209|2214.8|2208.8|2
1622710980000|2021-06-03 09:03:00|2214.5|2208.5|2214.3|2208.3|2214.5|2208.5|2214.3|2208.3|2
1622711010000|2021-06-03 09:03:30|2214.5|2208.5|2215|2209|2215|2209|2214.5|2208.5|3
1622711030000|2021-06-03 09:03:50|2214.8|2208.8|2214.5|2208.5|2215|2209|2214.5|2208.5|3
1622711040000|2021-06-03 09:04:00|2214.4|2208.4|2214|2208|2214.4|2208.4|2214|2208|3
1622711070000|2021-06-03 09:04:30|2214.1|2208.1|2214.8|2208.8|2214.8|2208.8|2214.1|2208.1|2
1622711110000|2021-06-03 09:05:10|2215|2209|2215.5|2209.5|2215.5|2209.5|2215|2209|2
1622711130000|2021-06-03 09:05:30|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|1
1622711150000|2021-06-03 09:05:50|2215|2209|2215|2209|2215.3|2209.3|2215|2209|3
1622711160000|2021-06-03 09:06:00|2215.3|2209.3|2215.3|2209.3|2215.4|2209.4|2215.3|2209.3|3
1622711170000|2021-06-03 09:06:10|2215.5|2209.5|2215.4|2209.4|2215.5|2209.5|2215|2209|4
1622711180000|2021-06-03 09:06:20|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|1
1622711280000|2021-06-03 09:08:00|2215.5|2209.5|2215.3|2209.3|2215.5|2209.5|2215.3|2209.3|2
1622711330000|2021-06-03 09:08:50|2215.1|2209.1|2214.4|2208.4|2215.1|2209.1|2214.4|2208.4|4
1622711350000|2021-06-03 09:09:10|2214.5|2208.5|2214.4|2208.4|2214.5|2208.5|2214.4|2208.4|2
1622711370000|2021-06-03 09:09:30|2214.3|2208.3|2214|2208|2214.3|2208.3|2213.8|2207.8|6
1622711390000|2021-06-03 09:09:50|2214.1|2208.1|2214.3|2208.3|2214.3|2208.3|2214.1|2208.1|2
1622711400000|2021-06-03 09:10:00|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|1
1622711420000|2021-06-03 09:10:20|2214|2208|2214|2208|2214|2208|2214|2208|1
1622711440000|2021-06-03 09:10:40|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|2213.5|2207.5|3
1622711450000|2021-06-03 09:10:50|2213.6|2207.6|2213.9|2207.9|2213.9|2207.9|2213.6|2207.6|3
1622711480000|2021-06-03 09:11:20|2214.1|2208.1|2214.3|2208.3|2214.3|2208.3|2214.1|2208.1|2
1622711520000|2021-06-03 09:12:00|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|1
1622711590000|2021-06-03 09:13:10|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|1
1622711610000|2021-06-03 09:13:30|2214.5|2208.5|2214.8|2208.8|2214.8|2208.8|2214.5|2208.5|2
1622711640000|2021-06-03 09:14:00|2215|2209|2214.8|2208.8|2215|2209|2214.8|2208.8|2
1622711650000|2021-06-03 09:14:10|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|1
1622711660000|2021-06-03 09:14:20|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|1
1622711680000|2021-06-03 09:14:40|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|1
1622711750000|2021-06-03 09:15:50|2215|2209|2215|2209|2215|2209|2215|2209|1
1622711760000|2021-06-03 09:16:00|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|1
1622711920000|2021-06-03 09:18:40|2215|2209|2215|2209|2215|2209|2215|2209|1
1622711990000|2021-06-03 09:19:50|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|1
1622712060000|2021-06-03 09:21:00|2215|2209|2215.3|2209.3|2215.5|2209.5|2215|2209|3
1622712080000|2021-06-03 09:21:20|2215|2209|2215|2209|2215|2209|2214.8|2208.8|3
1622712170000|2021-06-03 09:22:50|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|1
1622712190000|2021-06-03 09:23:10|2215.4|2209.4|2215.6|2209.6|2215.6|2209.6|2215.4|2209.4|3
1622712200000|2021-06-03 09:23:20|2215.8|2209.8|2216|2210|2216|2210|2215.8|2209.8|2
1622712250000|2021-06-03 09:24:10|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|1
1622712290000|2021-06-03 09:24:50|2216|2210|2216.3|2210.3|2216.5|2210.5|2216|2210|4
1622712300000|2021-06-03 09:25:00|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|1
1622712410000|2021-06-03 09:26:50|2216.6|2210.6|2216.5|2210.5|2216.6|2210.6|2216.4|2210.4|4
1622712500000|2021-06-03 09:28:20|2216.4|2210.4|2216|2210|2216.4|2210.4|2215.6|2209.6|4
1622712580000|2021-06-03 09:29:40|2216.3|2210.3|2216.5|2210.5|2216.5|2210.5|2216.3|2210.3|2
1622712590000|2021-06-03 09:29:50|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|1
1622712600000|2021-06-03 09:30:00|2217|2211|2216.8|2210.8|2217|2211|2216.8|2210.8|2
1622712670000|2021-06-03 09:31:10|2217|2211|2217.3|2211.3|2217.3|2211.3|2217|2211|2
1622712720000|2021-06-03 09:32:00|2217|2211|2217|2211|2217|2211|2217|2211|1
1622712750000|2021-06-03 09:32:30|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|1
1622712980000|2021-06-03 09:36:20|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|1
1622712990000|2021-06-03 09:36:30|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|1
1622713020000|2021-06-03 09:37:00|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|1
1622713260000|2021-06-03 09:41:00|2217|2211|2217|2211|2217|2211|2217|2211|1
1622713320000|2021-06-03 09:42:00|2217.3|2211.3|2216.8|2210.8|2217.3|2211.3|2216.4|2210.4|3
1622713340000|2021-06-03 09:42:20|2217|2211|2217.3|2211.3|2217.3|2211.3|2217|2211|2
1622713350000|2021-06-03 09:42:30|2217|2211|2216.5|2210.5|2217|2211|2216.5|2210.5|2
1622713430000|2021-06-03 09:43:50|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|1
1622713660000|2021-06-03 09:47:40|2217|2211|2217.3|2211.3|2217.3|2211.3|2217|2211|2
1622713710000|2021-06-03 09:48:30|2217|2211|2217|2211|2217|2211|2217|2211|1
1622713750000|2021-06-03 09:49:10|2216.8|2210.8|2215.1|2209.1|2216.8|2210.8|2215.1|2209.1|2
1622713780000|2021-06-03 09:49:40|2214.9|2208.9|2214.6|2208.6|2214.9|2208.9|2214.6|2208.6|2
1622713790000|2021-06-03 09:49:50|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|2214.3|2208.3|3
1622713800000|2021-06-03 09:50:00|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|1
1622713820000|2021-06-03 09:50:20|2215|2209|2213.6|2207.6|2215|2209|2213.6|2207.6|2
1622713860000|2021-06-03 09:51:00|2213.3|2207.3|2213.6|2207.6|2213.6|2207.6|2213.3|2207.3|2
1622713890000|2021-06-03 09:51:30|2212.5|2206.5|2212.6|2206.6|2213|2207|2212.5|2206.5|4
1622713900000|2021-06-03 09:51:40|2212.5|2206.5|2212.3|2206.3|2212.5|2206.5|2212.1|2206.1|4
1622713910000|2021-06-03 09:51:50|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|1
1622713930000|2021-06-03 09:52:10|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|1
1622713980000|2021-06-03 09:53:00|2212.1|2206.1|2211.9|2205.9|2212.1|2206.1|2211.9|2205.9|2
1622714000000|2021-06-03 09:53:20|2212.1|2206.1|2211.8|2205.8|2212.1|2206.1|2211.8|2205.8|3
1622714020000|2021-06-03 09:53:40|2211.6|2205.6|2211|2205|2211.6|2205.6|2210.9|2204.9|5
1622714030000|2021-06-03 09:53:50|2210.9|2204.9|2210.6|2204.6|2210.9|2204.9|2210.6|2204.6|2
1622714040000|2021-06-03 09:54:00|2210.5|2204.5|2209.3|2203.3|2210.5|2204.5|2209.3|2203.3|7
1622714060000|2021-06-03 09:54:20|2209|2203|2209|2203|2209|2203|2209|2203|1
1622714220000|2021-06-03 09:57:00|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|1
1622714370000|2021-06-03 09:59:30|2209.5|2203.5|2209.8|2203.8|2209.8|2203.8|2209.5|2203.5|2
1622714440000|2021-06-03 10:00:40|2209.9|2203.9|2210.1|2204.1|2210.3|2204.3|2209.9|2203.9|3
1622714490000|2021-06-03 10:01:30|2210.3|2204.3|2210.8|2204.8|2210.8|2204.8|2210.3|2204.3|2
1622714520000|2021-06-03 10:02:00|2211|2205|2210.8|2204.8|2211|2205|2210.8|2204.8|2
1622714540000|2021-06-03 10:02:20|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|1
1622714580000|2021-06-03 10:03:00|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|1
1622714610000|2021-06-03 10:03:30|2210.8|2204.8|2211|2205|2211|2205|2210.8|2204.8|2
1622714630000|2021-06-03 10:03:50|2210.4|2204.4|2211|2205|2211|2205|2210.4|2204.4|2
1622714690000|2021-06-03 10:04:50|2211.1|2205.1|2212.3|2206.3|2212.3|2206.3|2211.1|2205.1|3
1622714700000|2021-06-03 10:05:00|2212.5|2206.5|2212.3|2206.3|2212.5|2206.5|2212.3|2206.3|2
1622714750000|2021-06-03 10:05:50|2211.9|2205.9|2211.3|2205.3|2211.9|2205.9|2211.3|2205.3|2
1622714760000|2021-06-03 10:06:00|2211|2205|2211.3|2205.3|2211.3|2205.3|2211|2205|2
1622714770000|2021-06-03 10:06:10|2211.4|2205.4|2209.4|2203.4|2211.4|2205.4|2209.4|2203.4|3
1622714780000|2021-06-03 10:06:20|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|1
1622714790000|2021-06-03 10:06:30|2210|2204|2210.5|2204.5|2210.5|2204.5|2210|2204|3
1622714810000|2021-06-03 10:06:50|2210.8|2204.8|2210|2204|2211|2205|2210|2204|4
1622714860000|2021-06-03 10:07:40|2210.3|2204.3|2210.8|2204.8|2210.8|2204.8|2210.3|2204.3|3
1622714880000|2021-06-03 10:08:00|2211.3|2205.3|2213.9|2207.9|2215.3|2209.3|2211.3|2205.3|6
1622714940000|2021-06-03 10:09:00|2213.8|2207.8|2213.3|2207.3|2213.8|2207.8|2213.3|2207.3|2
1622714960000|2021-06-03 10:09:20|2213|2207|2212.6|2206.6|2213|2207|2212.6|2206.6|3
1622714970000|2021-06-03 10:09:30|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|1
1622715000000|2021-06-03 10:10:00|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|1
1622715010000|2021-06-03 10:10:10|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|1
1622715020000|2021-06-03 10:10:20|2212.3|2206.3|2212.1|2206.1|2212.3|2206.3|2212.1|2206.1|2
1622715190000|2021-06-03 10:13:10|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|1
1622715220000|2021-06-03 10:13:40|2212.5|2206.5|2212.6|2206.6|2212.6|2206.6|2212.5|2206.5|2
1622715230000|2021-06-03 10:13:50|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|1
1622715240000|2021-06-03 10:14:00|2213|2207|2213|2207|2213|2207|2213|2207|1
1622715280000|2021-06-03 10:14:40|2213.1|2207.1|2213|2207|2213.1|2207.1|2213|2207|2
1622715300000|2021-06-03 10:15:00|2212.9|2206.9|2212.8|2206.8|2212.9|2206.9|2212.8|2206.8|2
1622715320000|2021-06-03 10:15:20|2212.6|2206.6|2212.3|2206.3|2212.6|2206.6|2212.3|2206.3|2
1622715330000|2021-06-03 10:15:30|2212.5|2206.5|2212.8|2206.8|2212.8|2206.8|2212.5|2206.5|2
1622715340000|2021-06-03 10:15:40|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|1
1622715360000|2021-06-03 10:16:00|2213|2207|2212.9|2206.9|2213|2207|2212.8|2206.8|6
1622715380000|2021-06-03 10:16:20|2213|2207|2213|2207|2213|2207|2213|2207|1
1622715420000|2021-06-03 10:17:00|2213.1|2207.1|2212.9|2206.9|2213.1|2207.1|2212.9|2206.9|2
1622715440000|2021-06-03 10:17:20|2213|2207|2212.9|2206.9|2213.1|2207.1|2212.9|2206.9|3
1622715480000|2021-06-03 10:18:00|2213|2207|2213|2207|2213|2207|2213|2207|1
1622715490000|2021-06-03 10:18:10|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|1
1622715520000|2021-06-03 10:18:40|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|1
1622715530000|2021-06-03 10:18:50|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|2213.5|2207.5|3
1622715540000|2021-06-03 10:19:00|2213|2207|2213|2207|2213.3|2207.3|2213|2207|3
1622715570000|2021-06-03 10:19:30|2213.3|2207.3|2213.5|2207.5|2213.5|2207.5|2213.3|2207.3|3
1622715600000|2021-06-03 10:20:00|2214|2208|2214|2208|2214|2208|2214|2208|1
1622715650000|2021-06-03 10:20:50|2214.5|2208.5|2214.1|2208.1|2214.5|2208.5|2214.1|2208.1|2
1622715710000|2021-06-03 10:21:50|2214.5|2208.5|2214.1|2208.1|2214.5|2208.5|2214.1|2208.1|2
1622715760000|2021-06-03 10:22:40|2214.5|2208.5|2214|2208|2214.5|2208.5|2214|2208|2
1622715770000|2021-06-03 10:22:50|2214.3|2208.3|2214|2208|2214.3|2208.3|2214|2208|3
1622715800000|2021-06-03 10:23:20|2213.9|2207.9|2213.3|2207.3|2213.9|2207.9|2213.3|2207.3|4
1622715810000|2021-06-03 10:23:30|2213.8|2207.8|2213.5|2207.5|2214|2208|2213.5|2207.5|3
1622715870000|2021-06-03 10:24:30|2213.9|2207.9|2213.5|2207.5|2213.9|2207.9|2213.5|2207.5|2
1622715920000|2021-06-03 10:25:20|2214|2208|2213.5|2207.5|2214|2208|2213.5|2207.5|2
1622715960000|2021-06-03 10:26:00|2212.5|2206.5|2212.3|2206.3|2212.5|2206.5|2212.3|2206.3|2
1622715970000|2021-06-03 10:26:10|2212.8|2206.8|2213|2207|2213.3|2207.3|2212.8|2206.8|4
1622716030000|2021-06-03 10:27:10|2213.4|2207.4|2213|2207|2213.4|2207.4|2213|2207|2
1622716040000|2021-06-03 10:27:20|2212.6|2206.6|2212.4|2206.4|2212.8|2206.8|2212.4|2206.4|4
1622716050000|2021-06-03 10:27:30|2212.8|2206.8|2212.5|2206.5|2212.8|2206.8|2212.5|2206.5|2
1622716080000|2021-06-03 10:28:00|2212.4|2206.4|2212.5|2206.5|2212.6|2206.6|2212.4|2206.4|3
1622716110000|2021-06-03 10:28:30|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|1
1622716130000|2021-06-03 10:28:50|2212.9|2206.9|2213|2207|2213.1|2207.1|2212.9|2206.9|3
1622716190000|2021-06-03 10:29:50|2213.1|2207.1|2213.1|2207.1|2213.3|2207.3|2213.1|2207.1|3
1622716230000|2021-06-03 10:30:30|2213|2207|2213|2207|2213|2207|2213|2207|1
1622716240000|2021-06-03 10:30:40|2213.1|2207.1|2212.9|2206.9|2213.1|2207.1|2212.9|2206.9|2
1622716290000|2021-06-03 10:31:30|2212.8|2206.8|2212.3|2206.3|2212.8|2206.8|2212.3|2206.3|5
1622716350000|2021-06-03 10:32:30|2212.4|2206.4|2212|2206|2212.4|2206.4|2212|2206|3
1622716400000|2021-06-03 10:33:20|2212.3|2206.3|2212.5|2206.5|2212.5|2206.5|2212.3|2206.3|2
1622716410000|2021-06-03 10:33:30|2212.4|2206.4|2212.6|2206.6|2212.6|2206.6|2212.4|2206.4|3
1622716420000|2021-06-03 10:33:40|2212.5|2206.5|2211.6|2205.6|2212.5|2206.5|2211.5|2205.5|4
1622716430000|2021-06-03 10:33:50|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|1
1622716440000|2021-06-03 10:34:00|2211.3|2205.3|2210.6|2204.6|2211.3|2205.3|2210.5|2204.5|4
1622716450000|2021-06-03 10:34:10|2211|2205|2211|2205|2211|2205|2211|2205|1
1622716460000|2021-06-03 10:34:20|2210.8|2204.8|2210.5|2204.5|2210.8|2204.8|2210.5|2204.5|4
1622716470000|2021-06-03 10:34:30|2210.4|2204.4|2209.8|2203.8|2210.4|2204.4|2209.8|2203.8|3
1622716480000|2021-06-03 10:34:40|2209.5|2203.5|2203.8|2197.8|2209.5|2203.5|2203.8|2197.8|3
1622716500000|2021-06-03 10:35:00|2204|2198|2204.9|2198.9|2206|2200|2204|2198|7
1622716510000|2021-06-03 10:35:10|2205.1|2199.1|2204.9|2198.9|2205.1|2199.1|2204.9|2198.9|2
1622716530000|2021-06-03 10:35:30|2205|2199|2205|2199|2205|2199|2205|2199|1
1622716540000|2021-06-03 10:35:40|2204|2198|2203.4|2197.4|2204|2198|2203.4|2197.4|3
1622716560000|2021-06-03 10:36:00|2204.1|2198.1|2203.5|2197.5|2204.6|2198.6|2203.5|2197.5|5
1622716570000|2021-06-03 10:36:10|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|1
1622716600000|2021-06-03 10:36:40|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|1
1622716610000|2021-06-03 10:36:50|2204|2198|2203.8|2197.8|2204|2198|2203.5|2197.5|4
1622716620000|2021-06-03 10:37:00|2203.9|2197.9|2203.8|2197.8|2204.4|2198.4|2203.8|2197.8|6
1622716630000|2021-06-03 10:37:10|2203.6|2197.6|2203.6|2197.6|2203.6|2197.6|2203.6|2197.6|1
1622716640000|2021-06-03 10:37:20|2203.4|2197.4|2202.8|2196.8|2203.4|2197.4|2202.8|2196.8|2
1622716650000|2021-06-03 10:37:30|2202.5|2196.5|2202.3|2196.3|2202.5|2196.5|2202.3|2196.3|2
1622716660000|2021-06-03 10:37:40|2202|2196|2201.8|2195.8|2202|2196|2201.8|2195.8|2
1622716670000|2021-06-03 10:37:50|2202.3|2196.3|2203.3|2197.3|2203.8|2197.8|2202.3|2196.3|6
1622716700000|2021-06-03 10:38:20|2202.6|2196.6|2201.6|2195.6|2202.6|2196.6|2201.6|2195.6|2
1622716710000|2021-06-03 10:38:30|2201.5|2195.5|2201.6|2195.6|2201.6|2195.6|2201.4|2195.4|3
1622716720000|2021-06-03 10:38:40|2201.1|2195.1|2201.5|2195.5|2201.5|2195.5|2201.1|2195.1|2
1622716730000|2021-06-03 10:38:50|2201.8|2195.8|2202.1|2196.1|2202.1|2196.1|2201.8|2195.8|3
1622716740000|2021-06-03 10:39:00|2202.9|2196.9|2200.8|2194.8|2202.9|2196.9|2200.8|2194.8|9
1622716750000|2021-06-03 10:39:10|2200.5|2194.5|2199.1|2193.1|2200.8|2194.8|2199|2193|12
1622716760000|2021-06-03 10:39:20|2199|2193|2198.8|2192.8|2199|2193|2198.4|2192.4|8
1622716770000|2021-06-03 10:39:30|2198.6|2192.6|2198.3|2192.3|2198.6|2192.6|2197.6|2191.6|6
1622716780000|2021-06-03 10:39:40|2198.9|2192.9|2197.5|2191.5|2198.9|2192.9|2197.5|2191.5|7
1622716790000|2021-06-03 10:39:50|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|1
1622716800000|2021-06-03 10:40:00|2196.4|2190.4|2196|2190|2196.4|2190.4|2196|2190|3
1622716810000|2021-06-03 10:40:10|2195.9|2189.9|2194.3|2188.3|2195.9|2189.9|2194.1|2188.1|3
1622716820000|2021-06-03 10:40:20|2194.1|2188.1|2193.8|2187.8|2195.6|2189.6|2193.8|2187.8|7
1622716830000|2021-06-03 10:40:30|2193|2187|2193|2187|2193.3|2187.3|2192.8|2186.8|5
1622716840000|2021-06-03 10:40:40|2193.3|2187.3|2193.3|2187.3|2193.6|2187.6|2193.3|2187.3|3
1622716850000|2021-06-03 10:40:50|2193.1|2187.1|2193|2187|2193.1|2187.1|2193|2187|2
1622716870000|2021-06-03 10:41:10|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|2193|2187|3
1622716880000|2021-06-03 10:41:20|2193.5|2187.5|2193.3|2187.3|2193.5|2187.5|2193.3|2187.3|2
1622716890000|2021-06-03 10:41:30|2194.3|2188.3|2194|2188|2194.3|2188.3|2194|2188|2
1622716900000|2021-06-03 10:41:40|2193.9|2187.9|2194|2188|2194|2188|2193.9|2187.9|2
1622716910000|2021-06-03 10:41:50|2193.9|2187.9|2193.8|2187.8|2193.9|2187.9|2193.8|2187.8|2
1622716940000|2021-06-03 10:42:20|2194|2188|2193.8|2187.8|2194.3|2188.3|2193.8|2187.8|4
1622716950000|2021-06-03 10:42:30|2193.6|2187.6|2193.5|2187.5|2193.6|2187.6|2193.4|2187.4|3
1622716960000|2021-06-03 10:42:40|2193.4|2187.4|2192.8|2186.8|2193.4|2187.4|2192.8|2186.8|4
1622716980000|2021-06-03 10:43:00|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1622716990000|2021-06-03 10:43:10|2191.9|2185.9|2191.8|2185.8|2191.9|2185.9|2191.5|2185.5|3
1622717000000|2021-06-03 10:43:20|2192|2186|2193.8|2187.8|2193.8|2187.8|2192|2186|6
1622717020000|2021-06-03 10:43:40|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|1
1622717040000|2021-06-03 10:44:00|2194.6|2188.6|2195.1|2189.1|2195.4|2189.4|2194.6|2188.6|7
1622717060000|2021-06-03 10:44:20|2195|2189|2194.9|2188.9|2195|2189|2194.9|2188.9|2
1622717090000|2021-06-03 10:44:50|2195.1|2189.1|2196.4|2190.4|2196.4|2190.4|2195.1|2189.1|3
1622717100000|2021-06-03 10:45:00|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|1
1622717120000|2021-06-03 10:45:20|2195.8|2189.8|2195.5|2189.5|2196|2190|2195.5|2189.5|5
1622717150000|2021-06-03 10:45:50|2196|2190|2195.6|2189.6|2196|2190|2195.6|2189.6|2
1622717160000|2021-06-03 10:46:00|2195.1|2189.1|2195.6|2189.6|2195.6|2189.6|2195.1|2189.1|3
1622717330000|2021-06-03 10:48:50|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|1
1622717370000|2021-06-03 10:49:30|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|1
1622717390000|2021-06-03 10:49:50|2195.3|2189.3|2195.1|2189.1|2195.4|2189.4|2195.1|2189.1|3
1622717410000|2021-06-03 10:50:10|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|1
1622717440000|2021-06-03 10:50:40|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|1
1622717450000|2021-06-03 10:50:50|2194.9|2188.9|2195.5|2189.5|2195.5|2189.5|2194.9|2188.9|3
1622717460000|2021-06-03 10:51:00|2196|2190|2196|2190|2196|2190|2196|2190|1
1622717490000|2021-06-03 10:51:30|2195.8|2189.8|2196|2190|2196|2190|2195.8|2189.8|2
1622717590000|2021-06-03 10:53:10|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|1
1622717690000|2021-06-03 10:54:50|2195.6|2189.6|2195|2189|2195.6|2189.6|2195|2189|2
1622717710000|2021-06-03 10:55:10|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|1
1622717720000|2021-06-03 10:55:20|2195|2189|2195.5|2189.5|2195.5|2189.5|2195|2189|3
1622717750000|2021-06-03 10:55:50|2196|2190|2196|2190|2196|2190|2196|2190|1
1622717760000|2021-06-03 10:56:00|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|1
1622717770000|2021-06-03 10:56:10|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|1
1622717800000|2021-06-03 10:56:40|2195.8|2189.8|2196|2190|2196|2190|2195.8|2189.8|2
1622717810000|2021-06-03 10:56:50|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|1
1622717820000|2021-06-03 10:57:00|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|1
1622717830000|2021-06-03 10:57:10|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|1
1622717840000|2021-06-03 10:57:20|2195.5|2189.5|2195.3|2189.3|2195.5|2189.5|2194.8|2188.8|4
1622717850000|2021-06-03 10:57:30|2195|2189|2194.8|2188.8|2195|2189|2194.8|2188.8|2
1622717860000|2021-06-03 10:57:40|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|1
1622717910000|2021-06-03 10:58:30|2192.9|2186.9|2192.8|2186.8|2192.9|2186.9|2192.8|2186.8|2
1622717920000|2021-06-03 10:58:40|2192.5|2186.5|2192.9|2186.9|2192.9|2186.9|2192.5|2186.5|2
1622717930000|2021-06-03 10:58:50|2193|2187|2193.6|2187.6|2193.6|2187.6|2192.8|2186.8|4
1622717940000|2021-06-03 10:59:00|2193.9|2187.9|2194.9|2188.9|2194.9|2188.9|2193.9|2187.9|4
1622717950000|2021-06-03 10:59:10|2196|2190|2195.5|2189.5|2196|2190|2195.5|2189.5|2
1622717960000|2021-06-03 10:59:20|2195.6|2189.6|2196|2190|2196|2190|2195.6|2189.6|2
1622717990000|2021-06-03 10:59:50|2196.3|2190.3|2196.4|2190.4|2196.5|2190.5|2196.1|2190.1|4
1622718040000|2021-06-03 11:00:40|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|1
1622718080000|2021-06-03 11:01:20|2196|2190|2196|2190|2196|2190|2196|2190|1
1622718100000|2021-06-03 11:01:40|2195.6|2189.6|2195.4|2189.4|2195.6|2189.6|2195.4|2189.4|2
1622718110000|2021-06-03 11:01:50|2195.6|2189.6|2196|2190|2196|2190|2195.6|2189.6|2
1622718150000|2021-06-03 11:02:30|2196.1|2190.1|2196.4|2190.4|2196.6|2190.6|2196.1|2190.1|3
1622718160000|2021-06-03 11:02:40|2196.5|2190.5|2196.1|2190.1|2196.5|2190.5|2196.1|2190.1|2
1622718170000|2021-06-03 11:02:50|2196|2190|2196|2190|2196|2190|2196|2190|1
1622718180000|2021-06-03 11:03:00|2195.9|2189.9|2195|2189|2196.1|2190.1|2195|2189|5
1622718190000|2021-06-03 11:03:10|2194.6|2188.6|2193.4|2187.4|2194.6|2188.6|2193.4|2187.4|2
1622718200000|2021-06-03 11:03:20|2193.3|2187.3|2195.1|2189.1|2195.1|2189.1|2192.9|2186.9|8
1622718210000|2021-06-03 11:03:30|2195|2189|2194.8|2188.8|2195|2189|2194.8|2188.8|4
1622718220000|2021-06-03 11:03:40|2194.6|2188.6|2194.4|2188.4|2194.6|2188.6|2194.1|2188.1|4
1622718230000|2021-06-03 11:03:50|2194.1|2188.1|2193.1|2187.1|2194.1|2188.1|2193.1|2187.1|6
1622718240000|2021-06-03 11:04:00|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|1
1622718290000|2021-06-03 11:04:50|2192.6|2186.6|2191.8|2185.8|2192.6|2186.6|2191.4|2185.4|4
1622718300000|2021-06-03 11:05:00|2191.6|2185.6|2191.5|2185.5|2191.6|2185.6|2191.5|2185.5|2
1622718320000|2021-06-03 11:05:20|2191.4|2185.4|2190.9|2184.9|2191.4|2185.4|2190.9|2184.9|2
1622718330000|2021-06-03 11:05:30|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1622718340000|2021-06-03 11:05:40|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1622718370000|2021-06-03 11:06:10|2191.3|2185.3|2192.1|2186.1|2192.1|2186.1|2191|2185|5
1622718380000|2021-06-03 11:06:20|2192.3|2186.3|2192.9|2186.9|2192.9|2186.9|2192.3|2186.3|2
1622718400000|2021-06-03 11:06:40|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1622718410000|2021-06-03 11:06:50|2192.4|2186.4|2190.6|2184.6|2192.4|2186.4|2190.6|2184.6|2
1622718460000|2021-06-03 11:07:40|2190.4|2184.4|2190.6|2184.6|2190.6|2184.6|2190.4|2184.4|2
1622718470000|2021-06-03 11:07:50|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1622718540000|2021-06-03 11:09:00|2190.6|2184.6|2190.1|2184.1|2190.6|2184.6|2190.1|2184.1|2
1622718590000|2021-06-03 11:09:50|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|1
1622718600000|2021-06-03 11:10:00|2190.5|2184.5|2190.9|2184.9|2190.9|2184.9|2190.5|2184.5|2
1622718620000|2021-06-03 11:10:20|2191|2185|2191.1|2185.1|2191.1|2185.1|2191|2185|2
1622718630000|2021-06-03 11:10:30|2191|2185|2191.1|2185.1|2191.4|2185.4|2191|2185|4
1622718640000|2021-06-03 11:10:40|2190.9|2184.9|2191.1|2185.1|2191.1|2185.1|2190.9|2184.9|3
1622718650000|2021-06-03 11:10:50|2191.5|2185.5|2191|2185|2191.5|2185.5|2191|2185|5
1622718660000|2021-06-03 11:11:00|2191.1|2185.1|2191.6|2185.6|2191.6|2185.6|2191.1|2185.1|2
1622718680000|2021-06-03 11:11:20|2191.8|2185.8|2191.9|2185.9|2191.9|2185.9|2191.8|2185.8|2
1622718710000|2021-06-03 11:11:50|2192|2186|2191.9|2185.9|2192|2186|2191.9|2185.9|2
1622718730000|2021-06-03 11:12:10|2191.8|2185.8|2191.6|2185.6|2191.8|2185.8|2191.6|2185.6|2
1622718750000|2021-06-03 11:12:30|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1622718760000|2021-06-03 11:12:40|2192|2186|2193.9|2187.9|2193.9|2187.9|2192|2186|3
1622718770000|2021-06-03 11:12:50|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|1
1622718780000|2021-06-03 11:13:00|2195|2189|2195|2189|2195|2189|2195|2189|1
1622718800000|2021-06-03 11:13:20|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|1
1622718860000|2021-06-03 11:14:20|2194.5|2188.5|2194.3|2188.3|2194.5|2188.5|2194.3|2188.3|2
1622718880000|2021-06-03 11:14:40|2194.1|2188.1|2194.1|2188.1|2194.1|2188.1|2194.1|2188.1|1
1622719000000|2021-06-03 11:16:40|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|1
1622719080000|2021-06-03 11:18:00|2193.6|2187.6|2191.9|2185.9|2193.6|2187.6|2191.9|2185.9|2
1622719100000|2021-06-03 11:18:20|2191.6|2185.6|2190.4|2184.4|2191.6|2185.6|2190.4|2184.4|4
1622719110000|2021-06-03 11:18:30|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|1
1622719120000|2021-06-03 11:18:40|2189.8|2183.8|2188.9|2182.9|2189.8|2183.8|2188.9|2182.9|2
1622719150000|2021-06-03 11:19:10|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1622719200000|2021-06-03 11:20:00|2188.8|2182.8|2188.6|2182.6|2188.8|2182.8|2188.6|2182.6|2
1622719230000|2021-06-03 11:20:30|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|1
1622719320000|2021-06-03 11:22:00|2189.4|2183.4|2188.9|2182.9|2189.5|2183.5|2188.9|2182.9|5
1622719350000|2021-06-03 11:22:30|2188.8|2182.8|2188.6|2182.6|2188.8|2182.8|2188.6|2182.6|2
1622719410000|2021-06-03 11:23:30|2188.4|2182.4|2187.8|2181.8|2188.4|2182.4|2187.8|2181.8|3
1622719450000|2021-06-03 11:24:10|2187.9|2181.9|2187.8|2181.8|2187.9|2181.9|2187.8|2181.8|2
1622719460000|2021-06-03 11:24:20|2187.9|2181.9|2187.8|2181.8|2187.9|2181.9|2187.8|2181.8|2
1622719470000|2021-06-03 11:24:30|2187.9|2181.9|2187.8|2181.8|2187.9|2181.9|2187.8|2181.8|2
1622719480000|2021-06-03 11:24:40|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|1
1622719500000|2021-06-03 11:25:00|2187.8|2181.8|2187.5|2181.5|2187.8|2181.8|2187.5|2181.5|2
1622719520000|2021-06-03 11:25:20|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|1
1622719530000|2021-06-03 11:25:30|2187.4|2181.4|2187.6|2181.6|2187.6|2181.6|2187.4|2181.4|2
1622719590000|2021-06-03 11:26:30|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|1
1622719780000|2021-06-03 11:29:40|2187|2181|2186.6|2180.6|2187|2181|2186.6|2180.6|2
1622719790000|2021-06-03 11:29:50|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|1
1622719800000|2021-06-03 11:30:00|2186.9|2180.9|2186.6|2180.6|2186.9|2180.9|2186.6|2180.6|2
1622719810000|2021-06-03 11:30:10|2186.5|2180.5|2185.9|2179.9|2186.5|2180.5|2185.9|2179.9|3
1622719820000|2021-06-03 11:30:20|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1622719830000|2021-06-03 11:30:30|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1622719840000|2021-06-03 11:30:40|2185.6|2179.6|2185.9|2179.9|2185.9|2179.9|2185.6|2179.6|2
1622719910000|2021-06-03 11:31:50|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1622719920000|2021-06-03 11:32:00|2185.4|2179.4|2185.1|2179.1|2185.4|2179.4|2185.1|2179.1|2
1622719950000|2021-06-03 11:32:30|2184.9|2178.9|2184.1|2178.1|2184.9|2178.9|2184.1|2178.1|2
1622719970000|2021-06-03 11:32:50|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1622719990000|2021-06-03 11:33:10|2185.1|2179.1|2185|2179|2185.1|2179.1|2185|2179|2
1622720020000|2021-06-03 11:33:40|2184.9|2178.9|2184.3|2178.3|2184.9|2178.9|2184.3|2178.3|2
1622720060000|2021-06-03 11:34:20|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|1
1622720070000|2021-06-03 11:34:30|2184.4|2178.4|2184.9|2178.9|2184.9|2178.9|2184.4|2178.4|2
1622720080000|2021-06-03 11:34:40|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1622720090000|2021-06-03 11:34:50|2184.9|2178.9|2185.1|2179.1|2185.1|2179.1|2184.9|2178.9|2
1622720120000|2021-06-03 11:35:20|2185.3|2179.3|2185.5|2179.5|2185.5|2179.5|2185.3|2179.3|2
1622720130000|2021-06-03 11:35:30|2185.6|2179.6|2185.8|2179.8|2185.8|2179.8|2185.6|2179.6|2
1622720150000|2021-06-03 11:35:50|2186|2180|2186|2180|2186|2180|2186|2180|1
1622720170000|2021-06-03 11:36:10|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1622720180000|2021-06-03 11:36:20|2186.4|2180.4|2186.9|2180.9|2186.9|2180.9|2186.4|2180.4|3
1622720190000|2021-06-03 11:36:30|2186.6|2180.6|2186.1|2180.1|2186.6|2180.6|2186.1|2180.1|3
1622720230000|2021-06-03 11:37:10|2185.9|2179.9|2185.6|2179.6|2185.9|2179.9|2185.6|2179.6|2
1622720250000|2021-06-03 11:37:30|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1622720260000|2021-06-03 11:37:40|2184.9|2178.9|2184.4|2178.4|2184.9|2178.9|2184.4|2178.4|3
1622720330000|2021-06-03 11:38:50|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1622720340000|2021-06-03 11:39:00|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1622720370000|2021-06-03 11:39:30|2184.1|2178.1|2181.4|2175.4|2184.1|2178.1|2181.4|2175.4|6
1622720380000|2021-06-03 11:39:40|2181.1|2175.1|2180.9|2174.9|2181.1|2175.1|2180.8|2174.8|4
1622720390000|2021-06-03 11:39:50|2181.1|2175.1|2181.4|2175.4|2181.5|2175.5|2181.1|2175.1|3
1622720400000|2021-06-03 11:40:00|2181|2175|2180.5|2174.5|2181|2175|2180.5|2174.5|3
1622720410000|2021-06-03 11:40:10|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|1
1622720420000|2021-06-03 11:40:20|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1622720440000|2021-06-03 11:40:40|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|1
1622720480000|2021-06-03 11:41:20|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1622720520000|2021-06-03 11:42:00|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|1
1622720540000|2021-06-03 11:42:20|2180.5|2174.5|2179.9|2173.9|2180.5|2174.5|2179.9|2173.9|2
1622720550000|2021-06-03 11:42:30|2179.6|2173.6|2177.6|2171.6|2179.6|2173.6|2177.6|2171.6|4
1622720600000|2021-06-03 11:43:20|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|1
1622720610000|2021-06-03 11:43:30|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|1
1622720620000|2021-06-03 11:43:40|2176.8|2170.8|2176.5|2170.5|2176.8|2170.8|2176.5|2170.5|2
1622720680000|2021-06-03 11:44:40|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1622720690000|2021-06-03 11:44:50|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1622720700000|2021-06-03 11:45:00|2176.5|2170.5|2176.6|2170.6|2176.9|2170.9|2176.5|2170.5|3
1622720730000|2021-06-03 11:45:30|2176.4|2170.4|2174.6|2168.6|2176.4|2170.4|2174.6|2168.6|5
1622720750000|2021-06-03 11:45:50|2174.4|2168.4|2173.9|2167.9|2174.4|2168.4|2173.6|2167.6|4
1622720760000|2021-06-03 11:46:00|2173.8|2167.8|2173|2167|2173.8|2167.8|2173|2167|2
1622720770000|2021-06-03 11:46:10|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|1
1622720780000|2021-06-03 11:46:20|2173.4|2167.4|2174.6|2168.6|2174.6|2168.6|2173.4|2167.4|5
1622720790000|2021-06-03 11:46:30|2175.6|2169.6|2175.9|2169.9|2175.9|2169.9|2175.6|2169.6|2
1622720810000|2021-06-03 11:46:50|2176.3|2170.3|2176.5|2170.5|2176.8|2170.8|2176.3|2170.3|3
1622720840000|2021-06-03 11:47:20|2176.1|2170.1|2176.6|2170.6|2176.6|2170.6|2176.1|2170.1|2
1622720850000|2021-06-03 11:47:30|2176.4|2170.4|2177|2171|2177|2171|2176.4|2170.4|3
1622720860000|2021-06-03 11:47:40|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|1
1622720910000|2021-06-03 11:48:30|2177|2171|2176.9|2170.9|2177|2171|2176.9|2170.9|2
1622720960000|2021-06-03 11:49:20|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1622720970000|2021-06-03 11:49:30|2176.5|2170.5|2176.9|2170.9|2176.9|2170.9|2176.5|2170.5|3
1622720980000|2021-06-03 11:49:40|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|2176.9|2170.9|3
1622720990000|2021-06-03 11:49:50|2176.9|2170.9|2177.1|2171.1|2177.1|2171.1|2176.9|2170.9|2
1622721000000|2021-06-03 11:50:00|2177.4|2171.4|2177.4|2171.4|2178.4|2172.4|2177.4|2171.4|8
1622721010000|2021-06-03 11:50:10|2177.3|2171.3|2176.3|2170.3|2177.3|2171.3|2176.1|2170.1|5
1622721020000|2021-06-03 11:50:20|2176.1|2170.1|2175.9|2169.9|2176.1|2170.1|2175.9|2169.9|4
1622721040000|2021-06-03 11:50:40|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|1
1622721050000|2021-06-03 11:50:50|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|1
1622721070000|2021-06-03 11:51:10|2176.4|2170.4|2176|2170|2176.4|2170.4|2176|2170|3
1622721080000|2021-06-03 11:51:20|2175.9|2169.9|2175|2169|2175.9|2169.9|2175|2169|3
1622721090000|2021-06-03 11:51:30|2174.6|2168.6|2174.9|2168.9|2174.9|2168.9|2174.6|2168.6|2
1622721100000|2021-06-03 11:51:40|2174.6|2168.6|2174.9|2168.9|2174.9|2168.9|2174.4|2168.4|4
1622721110000|2021-06-03 11:51:50|2175.1|2169.1|2175.6|2169.6|2175.6|2169.6|2175.1|2169.1|4
1622721120000|2021-06-03 11:52:00|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|1
1622721130000|2021-06-03 11:52:10|2176|2170|2176.4|2170.4|2176.4|2170.4|2176|2170|3
1622721150000|2021-06-03 11:52:30|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|1
1622721180000|2021-06-03 11:53:00|2175.9|2169.9|2175.4|2169.4|2175.9|2169.9|2175.4|2169.4|3
1622721190000|2021-06-03 11:53:10|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1622721210000|2021-06-03 11:53:30|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|1
1622721220000|2021-06-03 11:53:40|2175.1|2169.1|2175.4|2169.4|2175.4|2169.4|2175.1|2169.1|2
1622721240000|2021-06-03 11:54:00|2175.1|2169.1|2175|2169|2175.1|2169.1|2174.9|2168.9|5
1622721250000|2021-06-03 11:54:10|2174.9|2168.9|2174.1|2168.1|2174.9|2168.9|2174.1|2168.1|2
1622721260000|2021-06-03 11:54:20|2174.3|2168.3|2174.5|2168.5|2174.5|2168.5|2174.3|2168.3|2
1622721270000|2021-06-03 11:54:30|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1622721280000|2021-06-03 11:54:40|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|1
1622721290000|2021-06-03 11:54:50|2175.4|2169.4|2175.6|2169.6|2175.6|2169.6|2175.4|2169.4|2
1622721320000|2021-06-03 11:55:20|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175|2169|4
1622721410000|2021-06-03 11:56:50|2175.6|2169.6|2176.1|2170.1|2176.1|2170.1|2175.6|2169.6|2
1622721420000|2021-06-03 11:57:00|2176.4|2170.4|2176.8|2170.8|2176.8|2170.8|2176.4|2170.4|3
1622721430000|2021-06-03 11:57:10|2175.1|2169.1|2175|2169|2175.1|2169.1|2175|2169|2
1622721440000|2021-06-03 11:57:20|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|1
1622721460000|2021-06-03 11:57:40|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|1
1622721470000|2021-06-03 11:57:50|2174.6|2168.6|2174.4|2168.4|2174.6|2168.6|2174.1|2168.1|3
1622721480000|2021-06-03 11:58:00|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1622721500000|2021-06-03 11:58:20|2174|2168|2173.3|2167.3|2174|2168|2173|2167|4
1622721520000|2021-06-03 11:58:40|2173|2167|2173|2167|2173.3|2167.3|2173|2167|5
1622721530000|2021-06-03 11:58:50|2172.9|2166.9|2172.9|2166.9|2173|2167|2172.8|2166.8|5
1622721540000|2021-06-03 11:59:00|2173|2167|2173|2167|2173|2167|2172.1|2166.1|6
1622721550000|2021-06-03 11:59:10|2173.4|2167.4|2173.9|2167.9|2173.9|2167.9|2173.4|2167.4|2
1622721560000|2021-06-03 11:59:20|2173.5|2167.5|2173.1|2167.1|2173.5|2167.5|2172.1|2166.1|5
1622721570000|2021-06-03 11:59:30|2174.1|2168.1|2174.6|2168.6|2174.6|2168.6|2174.1|2168.1|2
1622721590000|2021-06-03 11:59:50|2174.9|2168.9|2174.8|2168.8|2174.9|2168.9|2174.8|2168.8|2
1622721610000|2021-06-03 12:00:10|2174.6|2168.6|2173.3|2167.3|2174.6|2168.6|2173.3|2167.3|4
1622721620000|2021-06-03 12:00:20|2173|2167|2172.9|2166.9|2173|2167|2172.9|2166.9|2
1622721660000|2021-06-03 12:01:00|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|1
1622721670000|2021-06-03 12:01:10|2174.1|2168.1|2174.3|2168.3|2174.3|2168.3|2174.1|2168.1|2
1622721680000|2021-06-03 12:01:20|2174.5|2168.5|2174.6|2168.6|2174.9|2168.9|2174.5|2168.5|3
1622721700000|2021-06-03 12:01:40|2174.9|2168.9|2175.4|2169.4|2176|2170|2174.9|2168.9|4
1622721710000|2021-06-03 12:01:50|2175|2169|2174.9|2168.9|2175.3|2169.3|2174.6|2168.6|11
1622721720000|2021-06-03 12:02:00|2174.1|2168.1|2174.1|2168.1|2174.4|2168.4|2174.1|2168.1|3
1622721730000|2021-06-03 12:02:10|2174.4|2168.4|2172.9|2166.9|2174.4|2168.4|2172.9|2166.9|5
1622721740000|2021-06-03 12:02:20|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|1
1622721760000|2021-06-03 12:02:40|2172.9|2166.9|2172.6|2166.6|2172.9|2166.9|2172.6|2166.6|2
1622721780000|2021-06-03 12:03:00|2172.9|2166.9|2173.4|2167.4|2173.4|2167.4|2172.9|2166.9|2
1622721820000|2021-06-03 12:03:40|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|1
1622721830000|2021-06-03 12:03:50|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|1
1622721840000|2021-06-03 12:04:00|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|1
1622721850000|2021-06-03 12:04:10|2172.8|2166.8|2173.6|2167.6|2173.6|2167.6|2172.8|2166.8|4
1622721860000|2021-06-03 12:04:20|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|1
1622721880000|2021-06-03 12:04:40|2173.6|2167.6|2174|2168|2174|2168|2173.6|2167.6|3
1622721890000|2021-06-03 12:04:50|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1622721920000|2021-06-03 12:05:20|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|1
1622721930000|2021-06-03 12:05:30|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1622721940000|2021-06-03 12:05:40|2173.9|2167.9|2173.8|2167.8|2173.9|2167.9|2173.5|2167.5|4
1622721950000|2021-06-03 12:05:50|2174|2168|2173.9|2167.9|2174.1|2168.1|2173.9|2167.9|3
1622722020000|2021-06-03 12:07:00|2173.8|2167.8|2173.6|2167.6|2173.8|2167.8|2173.5|2167.5|4
1622722080000|2021-06-03 12:08:00|2173.5|2167.5|2173.5|2167.5|2173.5|2167.5|2173.5|2167.5|1
1622722090000|2021-06-03 12:08:10|2172.8|2166.8|2172.4|2166.4|2172.8|2166.8|2172.4|2166.4|3
1622722110000|2021-06-03 12:08:30|2172.6|2166.6|2172.6|2166.6|2172.8|2166.8|2172.6|2166.6|3
1622722140000|2021-06-03 12:09:00|2173.5|2167.5|2173.3|2167.3|2173.5|2167.5|2173.1|2167.1|3
1622722160000|2021-06-03 12:09:20|2173.4|2167.4|2173.6|2167.6|2173.6|2167.6|2173.4|2167.4|2
1622722170000|2021-06-03 12:09:30|2173.4|2167.4|2173.5|2167.5|2173.5|2167.5|2173.3|2167.3|3
1622722180000|2021-06-03 12:09:40|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|1
1622722190000|2021-06-03 12:09:50|2173.3|2167.3|2172.6|2166.6|2173.3|2167.3|2172.6|2166.6|2
1622722200000|2021-06-03 12:10:00|2172.5|2166.5|2170.8|2164.8|2172.5|2166.5|2170.8|2164.8|6
1622722210000|2021-06-03 12:10:10|2170.6|2164.6|2170.8|2164.8|2170.8|2164.8|2170.4|2164.4|4
1622722220000|2021-06-03 12:10:20|2170.6|2164.6|2170.4|2164.4|2170.6|2164.6|2170.4|2164.4|2
1622722230000|2021-06-03 12:10:30|2170.1|2164.1|2168.3|2162.3|2170.1|2164.1|2168.3|2162.3|4
1622722240000|2021-06-03 12:10:40|2168.1|2162.1|2168.1|2162.1|2168.4|2162.4|2167.6|2161.6|7
1622722260000|2021-06-03 12:11:00|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|1
1622722270000|2021-06-03 12:11:10|2168.3|2162.3|2168.1|2162.1|2168.3|2162.3|2167.9|2161.9|4
1622722320000|2021-06-03 12:12:00|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|1
1622722330000|2021-06-03 12:12:10|2168.3|2162.3|2167.9|2161.9|2168.3|2162.3|2167.9|2161.9|2
1622722380000|2021-06-03 12:13:00|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|1
1622722390000|2021-06-03 12:13:10|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|1
1622722400000|2021-06-03 12:13:20|2167.9|2161.9|2167.9|2161.9|2167.9|2161.9|2167.9|2161.9|1
1622722410000|2021-06-03 12:13:30|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|1
1622722430000|2021-06-03 12:13:50|2167.3|2161.3|2165.1|2159.1|2167.3|2161.3|2165.1|2159.1|5
1622722440000|2021-06-03 12:14:00|2164.9|2158.9|2165.9|2159.9|2165.9|2159.9|2164.1|2158.1|11
1622722450000|2021-06-03 12:14:10|2165.6|2159.6|2164.9|2158.9|2165.6|2159.6|2164.9|2158.9|4
1622722460000|2021-06-03 12:14:20|2164.3|2158.3|2163.8|2157.8|2164.3|2158.3|2163.8|2157.8|4
1622722470000|2021-06-03 12:14:30|2163.9|2157.9|2163.5|2157.5|2163.9|2157.9|2163.5|2157.5|3
1622722480000|2021-06-03 12:14:40|2163.3|2157.3|2163.5|2157.5|2163.6|2157.6|2163.3|2157.3|3
1622722490000|2021-06-03 12:14:50|2163.6|2157.6|2164.6|2158.6|2164.6|2158.6|2163.6|2157.6|2
1622722520000|2021-06-03 12:15:20|2166.9|2160.9|2166.9|2160.9|2167|2161|2166.6|2160.6|4
1622722530000|2021-06-03 12:15:30|2167.1|2161.1|2167.4|2161.4|2167.4|2161.4|2167.1|2161.1|2
1622722540000|2021-06-03 12:15:40|2167.6|2161.6|2170.9|2164.9|2170.9|2164.9|2167.6|2161.6|4
1622722550000|2021-06-03 12:15:50|2171|2165|2172.6|2166.6|2172.6|2166.6|2170.9|2164.9|6
1622722560000|2021-06-03 12:16:00|2172.4|2166.4|2170.4|2164.4|2172.4|2166.4|2170.4|2164.4|3
1622722570000|2021-06-03 12:16:10|2170.1|2164.1|2169.1|2163.1|2170.1|2164.1|2169.1|2163.1|2
1622722580000|2021-06-03 12:16:20|2169.4|2163.4|2170.6|2164.6|2170.9|2164.9|2169.1|2163.1|8
1622722590000|2021-06-03 12:16:30|2170.9|2164.9|2171.5|2165.5|2172|2166|2170.1|2164.1|5
1622722600000|2021-06-03 12:16:40|2172|2166|2171.9|2165.9|2172|2166|2171.8|2165.8|4
1622722610000|2021-06-03 12:16:50|2173.6|2167.6|2173.6|2167.6|2173.8|2167.8|2173.5|2167.5|5
1622722620000|2021-06-03 12:17:00|2173.4|2167.4|2173.6|2167.6|2173.6|2167.6|2173.1|2167.1|10
1622722630000|2021-06-03 12:17:10|2173.9|2167.9|2174.1|2168.1|2174.4|2168.4|2173.6|2167.6|8
1622722640000|2021-06-03 12:17:20|2173.9|2167.9|2173.8|2167.8|2173.9|2167.9|2173.6|2167.6|3
1622722650000|2021-06-03 12:17:30|2173.5|2167.5|2173|2167|2173.5|2167.5|2173|2167|2
1622722670000|2021-06-03 12:17:50|2172.9|2166.9|2172.4|2166.4|2172.9|2166.9|2172|2166|3
1622722680000|2021-06-03 12:18:00|2172.3|2166.3|2171.9|2165.9|2172.3|2166.3|2171.9|2165.9|3
1622722690000|2021-06-03 12:18:10|2171.5|2165.5|2169.1|2163.1|2171.5|2165.5|2169.1|2163.1|9
1622722700000|2021-06-03 12:18:20|2169.4|2163.4|2170.1|2164.1|2170.9|2164.9|2169.4|2163.4|6
1622722710000|2021-06-03 12:18:30|2169.4|2163.4|2169.6|2163.6|2169.9|2163.9|2169.4|2163.4|4
1622722720000|2021-06-03 12:18:40|2169.5|2163.5|2168.6|2162.6|2169.5|2163.5|2168.6|2162.6|2
1622722740000|2021-06-03 12:19:00|2168.4|2162.4|2166.5|2160.5|2168.4|2162.4|2166.5|2160.5|2
1622722750000|2021-06-03 12:19:10|2166.6|2160.6|2166.5|2160.5|2166.6|2160.6|2166.5|2160.5|4
1622722770000|2021-06-03 12:19:30|2166.9|2160.9|2167.3|2161.3|2167.3|2161.3|2166.9|2160.9|2
1622722820000|2021-06-03 12:20:20|2167.5|2161.5|2167.8|2161.8|2167.8|2161.8|2167.5|2161.5|2
1622722830000|2021-06-03 12:20:30|2167.9|2161.9|2168.4|2162.4|2168.4|2162.4|2167.9|2161.9|2
1622722840000|2021-06-03 12:20:40|2168.1|2162.1|2167.9|2161.9|2168.1|2162.1|2167.9|2161.9|2
1622722850000|2021-06-03 12:20:50|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|1
1622722860000|2021-06-03 12:21:00|2168.4|2162.4|2168.9|2162.9|2168.9|2162.9|2168.4|2162.4|3
1622722870000|2021-06-03 12:21:10|2169|2163|2169.9|2163.9|2169.9|2163.9|2168.6|2162.6|6
1622722910000|2021-06-03 12:21:50|2169.6|2163.6|2169.5|2163.5|2169.6|2163.6|2169.5|2163.5|2
1622722920000|2021-06-03 12:22:00|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|1
1622722930000|2021-06-03 12:22:10|2169.8|2163.8|2170.6|2164.6|2170.6|2164.6|2169.8|2163.8|2
1622722940000|2021-06-03 12:22:20|2170.4|2164.4|2170.3|2164.3|2170.4|2164.4|2170.3|2164.3|2
1622722950000|2021-06-03 12:22:30|2170.4|2164.4|2171.6|2165.6|2171.6|2165.6|2170.4|2164.4|3
1622722970000|2021-06-03 12:22:50|2171.4|2165.4|2171.1|2165.1|2171.4|2165.4|2171.1|2165.1|2
1622723040000|2021-06-03 12:24:00|2170.9|2164.9|2170.1|2164.1|2170.9|2164.9|2170.1|2164.1|2
1622723060000|2021-06-03 12:24:20|2169.8|2163.8|2170|2164|2170|2164|2169.8|2163.8|3
1622723070000|2021-06-03 12:24:30|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|1
1622723080000|2021-06-03 12:24:40|2169.9|2163.9|2169.5|2163.5|2169.9|2163.9|2169.5|2163.5|2
1622723090000|2021-06-03 12:24:50|2169.4|2163.4|2168.6|2162.6|2169.4|2163.4|2168.6|2162.6|2
1622723100000|2021-06-03 12:25:00|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|2168.1|2162.1|6
1622723130000|2021-06-03 12:25:30|2168.1|2162.1|2167.9|2161.9|2168.1|2162.1|2167.9|2161.9|2
1622723140000|2021-06-03 12:25:40|2168.1|2162.1|2168.4|2162.4|2168.4|2162.4|2168.1|2162.1|2
1622723150000|2021-06-03 12:25:50|2168.3|2162.3|2167.6|2161.6|2168.3|2162.3|2167.6|2161.6|4
1622723190000|2021-06-03 12:26:30|2167.4|2161.4|2166.6|2160.6|2167.4|2161.4|2166.6|2160.6|3
1622723210000|2021-06-03 12:26:50|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|1
1622723260000|2021-06-03 12:27:40|2168.3|2162.3|2168.4|2162.4|2168.4|2162.4|2168.1|2162.1|3
1622723360000|2021-06-03 12:29:20|2168.3|2162.3|2168.1|2162.1|2168.3|2162.3|2168.1|2162.1|2
1622723390000|2021-06-03 12:29:50|2168.3|2162.3|2168.1|2162.1|2168.3|2162.3|2168.1|2162.1|2
1622723400000|2021-06-03 12:30:00|2167.9|2161.9|2167.9|2161.9|2167.9|2161.9|2167.9|2161.9|1
1622723410000|2021-06-03 12:30:10|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|1
1622723420000|2021-06-03 12:30:20|2167.5|2161.5|2168.3|2162.3|2168.3|2162.3|2167.5|2161.5|3
1622723440000|2021-06-03 12:30:40|2168.1|2162.1|2170.3|2164.3|2170.3|2164.3|2168.1|2162.1|3
1622723450000|2021-06-03 12:30:50|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|1
1622723490000|2021-06-03 12:31:30|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|1
1622723500000|2021-06-03 12:31:40|2169.5|2163.5|2168.1|2162.1|2169.5|2163.5|2168.1|2162.1|5
1622723510000|2021-06-03 12:31:50|2168.4|2162.4|2168.9|2162.9|2168.9|2162.9|2168.4|2162.4|2
1622723520000|2021-06-03 12:32:00|2168.4|2162.4|2168.6|2162.6|2168.8|2162.8|2168.4|2162.4|4
1622723530000|2021-06-03 12:32:10|2168.4|2162.4|2168.5|2162.5|2168.5|2162.5|2168.3|2162.3|3
1622723550000|2021-06-03 12:32:30|2168.4|2162.4|2168.6|2162.6|2168.6|2162.6|2168.4|2162.4|2
1622723570000|2021-06-03 12:32:50|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|1
1622723580000|2021-06-03 12:33:00|2168.8|2162.8|2168.6|2162.6|2168.8|2162.8|2168.6|2162.6|2
1622723620000|2021-06-03 12:33:40|2168.5|2162.5|2168.1|2162.1|2168.5|2162.5|2168.1|2162.1|2
1622723630000|2021-06-03 12:33:50|2168.4|2162.4|2166.6|2160.6|2168.9|2162.9|2166.6|2160.6|10
1622723650000|2021-06-03 12:34:10|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|2166.1|2160.1|3
1622723690000|2021-06-03 12:34:50|2166.1|2160.1|2165.1|2159.1|2166.1|2160.1|2165.1|2159.1|2
1622723710000|2021-06-03 12:35:10|2165.4|2159.4|2165.6|2159.6|2165.6|2159.6|2165.4|2159.4|2
1622723720000|2021-06-03 12:35:20|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|1
1622723750000|2021-06-03 12:35:50|2165.3|2159.3|2165.1|2159.1|2165.3|2159.3|2165.1|2159.1|2
1622723770000|2021-06-03 12:36:10|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|1
1622723790000|2021-06-03 12:36:30|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|1
1622723810000|2021-06-03 12:36:50|2165.4|2159.4|2165.6|2159.6|2165.6|2159.6|2165.4|2159.4|3
1622723820000|2021-06-03 12:37:00|2165.8|2159.8|2165.9|2159.9|2166.3|2160.3|2165.8|2159.8|3
1622723830000|2021-06-03 12:37:10|2166.3|2160.3|2166.9|2160.9|2166.9|2160.9|2166.3|2160.3|2
1622723840000|2021-06-03 12:37:20|2167|2161|2167.1|2161.1|2167.1|2161.1|2167|2161|2
1622723850000|2021-06-03 12:37:30|2167.6|2161.6|2168.6|2162.6|2168.6|2162.6|2167.6|2161.6|3
1622723860000|2021-06-03 12:37:40|2168.8|2162.8|2168.5|2162.5|2168.8|2162.8|2168.5|2162.5|3
1622723870000|2021-06-03 12:37:50|2168.6|2162.6|2170.4|2164.4|2170.4|2164.4|2168.6|2162.6|4
1622723880000|2021-06-03 12:38:00|2170.1|2164.1|2170.4|2164.4|2170.4|2164.4|2169.9|2163.9|3
1622723890000|2021-06-03 12:38:10|2171.1|2165.1|2171.1|2165.1|2171.3|2165.3|2171.1|2165.1|3
1622723900000|2021-06-03 12:38:20|2170.9|2164.9|2170.8|2164.8|2170.9|2164.9|2170.6|2164.6|4
1622723920000|2021-06-03 12:38:40|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|1
1622723930000|2021-06-03 12:38:50|2171.1|2165.1|2171.3|2165.3|2171.4|2165.4|2171.1|2165.1|3
1622723940000|2021-06-03 12:39:00|2171.9|2165.9|2171.8|2165.8|2171.9|2165.9|2171.8|2165.8|2
1622723950000|2021-06-03 12:39:10|2171.6|2165.6|2171|2165|2171.6|2165.6|2170.9|2164.9|4
1622723990000|2021-06-03 12:39:50|2171.3|2165.3|2171.5|2165.5|2171.5|2165.5|2171.3|2165.3|3
1622724000000|2021-06-03 12:40:00|2171.8|2165.8|2171.6|2165.6|2171.9|2165.9|2171.6|2165.6|4
1622724010000|2021-06-03 12:40:10|2171.5|2165.5|2170.9|2164.9|2171.5|2165.5|2170.9|2164.9|3
1622724020000|2021-06-03 12:40:20|2170.6|2164.6|2170.8|2164.8|2170.8|2164.8|2170.6|2164.6|2
1622724030000|2021-06-03 12:40:30|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|1
1622724060000|2021-06-03 12:41:00|2171.4|2165.4|2171.6|2165.6|2171.9|2165.9|2171.4|2165.4|4
1622724070000|2021-06-03 12:41:10|2172.1|2166.1|2172.1|2166.1|2172.4|2166.4|2172.1|2166.1|3
1622724090000|2021-06-03 12:41:30|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|1
1622724100000|2021-06-03 12:41:40|2172.6|2166.6|2171.9|2165.9|2172.6|2166.6|2171.9|2165.9|3
1622724120000|2021-06-03 12:42:00|2172.1|2166.1|2172.6|2166.6|2172.6|2166.6|2172.1|2166.1|3
1622724130000|2021-06-03 12:42:10|2172.4|2166.4|2172.1|2166.1|2172.4|2166.4|2172.1|2166.1|2
1622724140000|2021-06-03 12:42:20|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|1
1622724160000|2021-06-03 12:42:40|2172.1|2166.1|2171.9|2165.9|2172.1|2166.1|2171.9|2165.9|2
1622724170000|2021-06-03 12:42:50|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2171.9|2165.9|3
1622724180000|2021-06-03 12:43:00|2172.4|2166.4|2172.1|2166.1|2172.4|2166.4|2172.1|2166.1|2
1622724190000|2021-06-03 12:43:10|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|1
1622724200000|2021-06-03 12:43:20|2171.8|2165.8|2170.4|2164.4|2171.8|2165.8|2170.4|2164.4|3
1622724210000|2021-06-03 12:43:30|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|1
1622724220000|2021-06-03 12:43:40|2170.3|2164.3|2170.1|2164.1|2170.3|2164.3|2170.1|2164.1|2
1622724230000|2021-06-03 12:43:50|2170.3|2164.3|2171.3|2165.3|2171.3|2165.3|2170.3|2164.3|4
1622724240000|2021-06-03 12:44:00|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|1
1622724250000|2021-06-03 12:44:10|2172|2166|2172|2166|2172|2166|2172|2166|1
1622724260000|2021-06-03 12:44:20|2172.1|2166.1|2171.8|2165.8|2172.1|2166.1|2171.8|2165.8|3
1622724280000|2021-06-03 12:44:40|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|1
1622724300000|2021-06-03 12:45:00|2171.8|2165.8|2171.5|2165.5|2171.8|2165.8|2171.5|2165.5|3
1622724310000|2021-06-03 12:45:10|2171.4|2165.4|2170.9|2164.9|2171.4|2165.4|2170.9|2164.9|2
1622724320000|2021-06-03 12:45:20|2171.1|2165.1|2171.3|2165.3|2171.3|2165.3|2171|2165|3
1622724330000|2021-06-03 12:45:30|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|1
1622724340000|2021-06-03 12:45:40|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|1
1622724350000|2021-06-03 12:45:50|2171|2165|2171.4|2165.4|2172.4|2166.4|2171|2165|6
1622724360000|2021-06-03 12:46:00|2171.6|2165.6|2171.6|2165.6|2172.6|2166.6|2171.6|2165.6|4
1622724370000|2021-06-03 12:46:10|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.1|2166.1|5
1622724380000|2021-06-03 12:46:20|2172.1|2166.1|2174.4|2168.4|2174.4|2168.4|2172.1|2166.1|2
1622724400000|2021-06-03 12:46:40|2174.1|2168.1|2174.5|2168.5|2174.5|2168.5|2174.1|2168.1|2
1622724410000|2021-06-03 12:46:50|2174.6|2168.6|2174.9|2168.9|2175.4|2169.4|2174.6|2168.6|7
1622724420000|2021-06-03 12:47:00|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1622724430000|2021-06-03 12:47:10|2174.9|2168.9|2174.8|2168.8|2174.9|2168.9|2174.8|2168.8|2
1622724440000|2021-06-03 12:47:20|2174.9|2168.9|2174.9|2168.9|2175.1|2169.1|2174.9|2168.9|7
1622724460000|2021-06-03 12:47:40|2174.8|2168.8|2174.9|2168.9|2175.1|2169.1|2174.8|2168.8|4
1622724470000|2021-06-03 12:47:50|2174.8|2168.8|2174.9|2168.9|2174.9|2168.9|2174.8|2168.8|2
1622724480000|2021-06-03 12:48:00|2174.8|2168.8|2174.6|2168.6|2174.8|2168.8|2174.6|2168.6|2
1622724490000|2021-06-03 12:48:10|2174.9|2168.9|2174.6|2168.6|2174.9|2168.9|2174.3|2168.3|6
1622724500000|2021-06-03 12:48:20|2174.3|2168.3|2174.6|2168.6|2174.6|2168.6|2174.3|2168.3|2
1622724510000|2021-06-03 12:48:30|2174.3|2168.3|2174.6|2168.6|2174.6|2168.6|2174.3|2168.3|2
1622724540000|2021-06-03 12:49:00|2174.3|2168.3|2174.1|2168.1|2174.6|2168.6|2174.1|2168.1|4
1622724550000|2021-06-03 12:49:10|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|1
1622724580000|2021-06-03 12:49:40|2174.1|2168.1|2172|2166|2174.1|2168.1|2171.4|2165.4|9
1622724590000|2021-06-03 12:49:50|2171.9|2165.9|2172.9|2166.9|2172.9|2166.9|2171.8|2165.8|7
1622724600000|2021-06-03 12:50:00|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|1
1622724610000|2021-06-03 12:50:10|2173.3|2167.3|2173.5|2167.5|2173.5|2167.5|2173.3|2167.3|2
1622724640000|2021-06-03 12:50:40|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|2173.1|2167.1|3
1622724690000|2021-06-03 12:51:30|2173.6|2167.6|2174.3|2168.3|2174.3|2168.3|2173.6|2167.6|2
1622724700000|2021-06-03 12:51:40|2173.9|2167.9|2174.4|2168.4|2174.4|2168.4|2173.9|2167.9|3
1622724710000|2021-06-03 12:51:50|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|1
1622724720000|2021-06-03 12:52:00|2174.6|2168.6|2174.9|2168.9|2175|2169|2174.6|2168.6|4
1622724740000|2021-06-03 12:52:20|2175|2169|2175|2169|2175|2169|2175|2169|1
1622724750000|2021-06-03 12:52:30|2175.1|2169.1|2175.5|2169.5|2175.5|2169.5|2175.1|2169.1|3
1622724760000|2021-06-03 12:52:40|2175.8|2169.8|2176.4|2170.4|2176.4|2170.4|2175.8|2169.8|3
1622724780000|2021-06-03 12:53:00|2176.3|2170.3|2175.9|2169.9|2176.3|2170.3|2175.9|2169.9|2
1622724790000|2021-06-03 12:53:10|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|1
1622724800000|2021-06-03 12:53:20|2175|2169|2175.4|2169.4|2175.4|2169.4|2175|2169|2
1622724810000|2021-06-03 12:53:30|2175.1|2169.1|2174.9|2168.9|2175.1|2169.1|2174.9|2168.9|2
1622724820000|2021-06-03 12:53:40|2175|2169|2174.9|2168.9|2175|2169|2174.9|2168.9|2
1622724840000|2021-06-03 12:54:00|2175.1|2169.1|2176.9|2170.9|2176.9|2170.9|2175.1|2169.1|4
1622724860000|2021-06-03 12:54:20|2176.8|2170.8|2175.9|2169.9|2176.8|2170.8|2175.9|2169.9|3
1622724870000|2021-06-03 12:54:30|2175.6|2169.6|2175.4|2169.4|2175.6|2169.6|2175.4|2169.4|2
1622724890000|2021-06-03 12:54:50|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|1
1622724900000|2021-06-03 12:55:00|2175.5|2169.5|2176.6|2170.6|2176.6|2170.6|2175.5|2169.5|3
1622724960000|2021-06-03 12:56:00|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|1
1622725040000|2021-06-03 12:57:20|2176.6|2170.6|2176.4|2170.4|2176.6|2170.6|2176.4|2170.4|2
1622725050000|2021-06-03 12:57:30|2176.1|2170.1|2175.9|2169.9|2176.1|2170.1|2175.9|2169.9|2
1622725070000|2021-06-03 12:57:50|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|1
1622725120000|2021-06-03 12:58:40|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|1
1622725130000|2021-06-03 12:58:50|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1622725140000|2021-06-03 12:59:00|2176.6|2170.6|2177.1|2171.1|2177.1|2171.1|2176.6|2170.6|3
1622725160000|2021-06-03 12:59:20|2176.9|2170.9|2177.1|2171.1|2177.1|2171.1|2176.4|2170.4|5
1622725180000|2021-06-03 12:59:40|2177.4|2171.4|2178.1|2172.1|2178.6|2172.6|2177.4|2171.4|5
1622725200000|2021-06-03 13:00:00|2178.4|2172.4|2178.1|2172.1|2179.4|2173.4|2177.4|2171.4|22
1622725210000|2021-06-03 13:00:10|2177.4|2171.4|2176.5|2170.5|2178.5|2172.5|2176.5|2170.5|15
1622725220000|2021-06-03 13:00:20|2176.4|2170.4|2177.6|2171.6|2177.6|2171.6|2175.9|2169.9|11
1622725230000|2021-06-03 13:00:30|2177.4|2171.4|2176.1|2170.1|2177.4|2171.4|2175.9|2169.9|9
1622725240000|2021-06-03 13:00:40|2175.9|2169.9|2175.6|2169.6|2176.1|2170.1|2175.6|2169.6|6
1622725250000|2021-06-03 13:00:50|2175.9|2169.9|2174.6|2168.6|2175.9|2169.9|2174.6|2168.6|9
1622725260000|2021-06-03 13:01:00|2174.4|2168.4|2173.6|2167.6|2174.4|2168.4|2173.6|2167.6|5
1622725270000|2021-06-03 13:01:10|2173.8|2167.8|2174.4|2168.4|2174.4|2168.4|2173.8|2167.8|2
1622725300000|2021-06-03 13:01:40|2174.5|2168.5|2174.8|2168.8|2175|2169|2174.5|2168.5|3
1622725310000|2021-06-03 13:01:50|2175|2169|2175|2169|2175|2169|2175|2169|1
1622725320000|2021-06-03 13:02:00|2174.8|2168.8|2174.3|2168.3|2174.8|2168.8|2174.3|2168.3|3
1622725330000|2021-06-03 13:02:10|2175|2169|2175|2169|2175|2169|2174.9|2168.9|3
1622725340000|2021-06-03 13:02:20|2175.1|2169.1|2176.9|2170.9|2177.1|2171.1|2175.1|2169.1|5
1622725350000|2021-06-03 13:02:30|2176.6|2170.6|2177.4|2171.4|2177.4|2171.4|2176.4|2170.4|8
1622725360000|2021-06-03 13:02:40|2178.1|2172.1|2178.4|2172.4|2178.9|2172.9|2178.1|2172.1|10
1622725370000|2021-06-03 13:02:50|2177.9|2171.9|2178|2172|2178|2172|2177.8|2171.8|8
1622725380000|2021-06-03 13:03:00|2177.9|2171.9|2177.5|2171.5|2178|2172|2177|2171|14
1622725390000|2021-06-03 13:03:10|2177.8|2171.8|2177.9|2171.9|2178|2172|2177.8|2171.8|3
1622725400000|2021-06-03 13:03:20|2178|2172|2177.9|2171.9|2178|2172|2177.9|2171.9|4
1622725410000|2021-06-03 13:03:30|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|2177.5|2171.5|12
1622725420000|2021-06-03 13:03:40|2178.3|2172.3|2177.8|2171.8|2178.4|2172.4|2177|2171|13
1622725430000|2021-06-03 13:03:50|2178.1|2172.1|2178.4|2172.4|2178.4|2172.4|2177.9|2171.9|8
1622725450000|2021-06-03 13:04:10|2178.1|2172.1|2177.9|2171.9|2178.1|2172.1|2177.6|2171.6|6
1622725460000|2021-06-03 13:04:20|2177.6|2171.6|2177.4|2171.4|2178.4|2172.4|2177.4|2171.4|6
1622725470000|2021-06-03 13:04:30|2177.9|2171.9|2178|2172|2179|2173|2177.1|2171.1|14
1622725480000|2021-06-03 13:04:40|2178.3|2172.3|2178.1|2172.1|2178.4|2172.4|2177.9|2171.9|6
1622725500000|2021-06-03 13:05:00|2178|2172|2178.1|2172.1|2178.1|2172.1|2178|2172|2
1622725510000|2021-06-03 13:05:10|2177.9|2171.9|2178.3|2172.3|2178.3|2172.3|2177.9|2171.9|2
1622725520000|2021-06-03 13:05:20|2177.9|2171.9|2179.5|2173.5|2179.5|2173.5|2177.6|2171.6|13
1622725530000|2021-06-03 13:05:30|2179.4|2173.4|2179.3|2173.3|2179.5|2173.5|2179.3|2173.3|3
1622725540000|2021-06-03 13:05:40|2178.9|2172.9|2179.4|2173.4|2179.4|2173.4|2178.9|2172.9|3
1622725550000|2021-06-03 13:05:50|2179.3|2173.3|2179.1|2173.1|2179.3|2173.3|2179|2173|3
1622725580000|2021-06-03 13:06:20|2179.3|2173.3|2180.1|2174.1|2180.3|2174.3|2179.3|2173.3|6
1622725590000|2021-06-03 13:06:30|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|1
1622725600000|2021-06-03 13:06:40|2180|2174|2180|2174|2180|2174|2180|2174|1
1622725660000|2021-06-03 13:07:40|2180.3|2174.3|2180.1|2174.1|2180.3|2174.3|2180.1|2174.1|2
1622725680000|2021-06-03 13:08:00|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1622725700000|2021-06-03 13:08:20|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1622725710000|2021-06-03 13:08:30|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1622725730000|2021-06-03 13:08:50|2180|2174|2180|2174|2180|2174|2180|2174|1
1622725740000|2021-06-03 13:09:00|2179.9|2173.9|2178.6|2172.6|2180.1|2174.1|2178.6|2172.6|7
1622725750000|2021-06-03 13:09:10|2178.5|2172.5|2178|2172|2178.5|2172.5|2178|2172|9
1622725760000|2021-06-03 13:09:20|2178.1|2172.1|2176.5|2170.5|2178.1|2172.1|2176.5|2170.5|8
1622725770000|2021-06-03 13:09:30|2176.4|2170.4|2175.6|2169.6|2176.4|2170.4|2175.6|2169.6|3
1622725780000|2021-06-03 13:09:40|2175.9|2169.9|2176.1|2170.1|2176.1|2170.1|2175.9|2169.9|2
1622725800000|2021-06-03 13:10:00|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|1
1622725810000|2021-06-03 13:10:10|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|1
1622725830000|2021-06-03 13:10:30|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1622725840000|2021-06-03 13:10:40|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|1
1622725850000|2021-06-03 13:10:50|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|1
1622725860000|2021-06-03 13:11:00|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|1
1622725910000|2021-06-03 13:11:50|2176|2170|2176|2170|2176|2170|2176|2170|1
1622725920000|2021-06-03 13:12:00|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|1
1622725930000|2021-06-03 13:12:10|2176|2170|2175.6|2169.6|2176|2170|2175.6|2169.6|3
1622725940000|2021-06-03 13:12:20|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|1
1622725950000|2021-06-03 13:12:30|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|1
1622725970000|2021-06-03 13:12:50|2175.6|2169.6|2175.8|2169.8|2175.8|2169.8|2175.6|2169.6|2
1622725980000|2021-06-03 13:13:00|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|1
1622726020000|2021-06-03 13:13:40|2175.9|2169.9|2175.8|2169.8|2175.9|2169.9|2175.8|2169.8|2
1622726040000|2021-06-03 13:14:00|2175.9|2169.9|2176.1|2170.1|2176.1|2170.1|2175.9|2169.9|2
1622726060000|2021-06-03 13:14:20|2176.4|2170.4|2176.3|2170.3|2176.4|2170.4|2176.3|2170.3|2
1622726070000|2021-06-03 13:14:30|2176.4|2170.4|2176.9|2170.9|2176.9|2170.9|2176.4|2170.4|4
1622726080000|2021-06-03 13:14:40|2178.1|2172.1|2178.9|2172.9|2178.9|2172.9|2178.1|2172.1|3
1622726100000|2021-06-03 13:15:00|2178.6|2172.6|2178.9|2172.9|2178.9|2172.9|2178.6|2172.6|2
1622726120000|2021-06-03 13:15:20|2179.1|2173.1|2179.4|2173.4|2179.4|2173.4|2179.1|2173.1|3
1622726130000|2021-06-03 13:15:30|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|1
1622726150000|2021-06-03 13:15:50|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1622726160000|2021-06-03 13:16:00|2179.1|2173.1|2179.5|2173.5|2179.5|2173.5|2179.1|2173.1|3
1622726180000|2021-06-03 13:16:20|2179.8|2173.8|2180.3|2174.3|2180.3|2174.3|2179.8|2173.8|4
1622726190000|2021-06-03 13:16:30|2179.4|2173.4|2178.9|2172.9|2179.4|2173.4|2178.9|2172.9|2
1622726200000|2021-06-03 13:16:40|2179.4|2173.4|2179.6|2173.6|2179.6|2173.6|2179.4|2173.4|2
1622726230000|2021-06-03 13:17:10|2179.8|2173.8|2180.4|2174.4|2180.4|2174.4|2179.6|2173.6|4
1622726240000|2021-06-03 13:17:20|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1622726250000|2021-06-03 13:17:30|2180.4|2174.4|2180|2174|2180.4|2174.4|2180|2174|3
1622726260000|2021-06-03 13:17:40|2179.9|2173.9|2179.6|2173.6|2179.9|2173.9|2179.6|2173.6|2
1622726280000|2021-06-03 13:18:00|2179.4|2173.4|2179.6|2173.6|2179.6|2173.6|2179.4|2173.4|2
1622726340000|2021-06-03 13:19:00|2179.8|2173.8|2180|2174|2180|2174|2179.8|2173.8|2
1622726360000|2021-06-03 13:19:20|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1622726380000|2021-06-03 13:19:40|2180.5|2174.5|2181.4|2175.4|2181.4|2175.4|2180.5|2174.5|5
1622726390000|2021-06-03 13:19:50|2181.6|2175.6|2181.8|2175.8|2181.8|2175.8|2181.6|2175.6|2
1622726400000|2021-06-03 13:20:00|2181.6|2175.6|2181|2175|2181.6|2175.6|2180.9|2174.9|4
1622726440000|2021-06-03 13:20:40|2181.1|2175.1|2180.9|2174.9|2181.1|2175.1|2180.9|2174.9|2
1622726450000|2021-06-03 13:20:50|2180.8|2174.8|2180.5|2174.5|2180.8|2174.8|2180.4|2174.4|3
1622726490000|2021-06-03 13:21:30|2180.9|2174.9|2181|2175|2181|2175|2180.9|2174.9|2
1622726500000|2021-06-03 13:21:40|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|1
1622726510000|2021-06-03 13:21:50|2181.6|2175.6|2181.3|2175.3|2181.6|2175.6|2181.3|2175.3|3
1622726530000|2021-06-03 13:22:10|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1622726540000|2021-06-03 13:22:20|2181|2175|2180.3|2174.3|2181.1|2175.1|2180.1|2174.1|8
1622726550000|2021-06-03 13:22:30|2180.8|2174.8|2180.9|2174.9|2180.9|2174.9|2180.8|2174.8|2
1622726570000|2021-06-03 13:22:50|2180.6|2174.6|2180.1|2174.1|2180.6|2174.6|2180|2174|6
1622726580000|2021-06-03 13:23:00|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.6|2173.6|3
1622726600000|2021-06-03 13:23:20|2179.6|2173.6|2180.1|2174.1|2180.1|2174.1|2179.6|2173.6|3
1622726610000|2021-06-03 13:23:30|2180.3|2174.3|2180.5|2174.5|2180.5|2174.5|2180.1|2174.1|4
1622726620000|2021-06-03 13:23:40|2180.4|2174.4|2180.3|2174.3|2180.4|2174.4|2180.1|2174.1|3
1622726630000|2021-06-03 13:23:50|2180.5|2174.5|2179.6|2173.6|2180.5|2174.5|2179.6|2173.6|3
1622726640000|2021-06-03 13:24:00|2179.1|2173.1|2178.9|2172.9|2179.1|2173.1|2178.9|2172.9|2
1622726650000|2021-06-03 13:24:10|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1622726660000|2021-06-03 13:24:20|2178.9|2172.9|2178.6|2172.6|2178.9|2172.9|2178.5|2172.5|3
1622726670000|2021-06-03 13:24:30|2179.1|2173.1|2178.4|2172.4|2179.4|2173.4|2178.4|2172.4|7
1622726680000|2021-06-03 13:24:40|2178.1|2172.1|2178.4|2172.4|2178.4|2172.4|2178.1|2172.1|2
1622726710000|2021-06-03 13:25:10|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|1
1622726740000|2021-06-03 13:25:40|2178.9|2172.9|2179.6|2173.6|2179.9|2173.9|2178.9|2172.9|5
1622726750000|2021-06-03 13:25:50|2179.8|2173.8|2180|2174|2180|2174|2179.8|2173.8|2
1622726760000|2021-06-03 13:26:00|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1622726780000|2021-06-03 13:26:20|2180|2174|2180|2174|2180|2174|2179.9|2173.9|3
1622726810000|2021-06-03 13:26:50|2180.3|2174.3|2179.4|2173.4|2180.4|2174.4|2179.4|2173.4|5
1622726820000|2021-06-03 13:27:00|2179.1|2173.1|2179.6|2173.6|2179.6|2173.6|2179.1|2173.1|4
1622726830000|2021-06-03 13:27:10|2179.4|2173.4|2179.3|2173.3|2179.4|2173.4|2179.3|2173.3|2
1622726840000|2021-06-03 13:27:20|2178.9|2172.9|2179.3|2173.3|2179.3|2173.3|2178.9|2172.9|2
1622726860000|2021-06-03 13:27:40|2179.4|2173.4|2179.6|2173.6|2179.6|2173.6|2179.4|2173.4|2
1622726870000|2021-06-03 13:27:50|2179.5|2173.5|2179.3|2173.3|2179.5|2173.5|2179.3|2173.3|2
1622726930000|2021-06-03 13:28:50|2179.4|2173.4|2179.6|2173.6|2179.6|2173.6|2179.4|2173.4|2
1622726940000|2021-06-03 13:29:00|2179.4|2173.4|2179.4|2173.4|2179.6|2173.6|2179.4|2173.4|3
1622726950000|2021-06-03 13:29:10|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|1
1622726960000|2021-06-03 13:29:20|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1622726970000|2021-06-03 13:29:30|2179.1|2173.1|2179.3|2173.3|2179.3|2173.3|2179.1|2173.1|2
1622726980000|2021-06-03 13:29:40|2179.1|2173.1|2179.3|2173.3|2179.3|2173.3|2179.1|2173.1|2
1622727010000|2021-06-03 13:30:10|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|1
1622727020000|2021-06-03 13:30:20|2179.6|2173.6|2180|2174|2180|2174|2179.6|2173.6|2
1622727060000|2021-06-03 13:31:00|2180.6|2174.6|2180.8|2174.8|2180.9|2174.9|2180.6|2174.6|3
1622727070000|2021-06-03 13:31:10|2181.1|2175.1|2181.6|2175.6|2181.6|2175.6|2181.1|2175.1|2
1622727080000|2021-06-03 13:31:20|2181.4|2175.4|2181.1|2175.1|2181.4|2175.4|2181.1|2175.1|2
1622727090000|2021-06-03 13:31:30|2180.9|2174.9|2180.4|2174.4|2180.9|2174.9|2180.4|2174.4|3
1622727100000|2021-06-03 13:31:40|2180.1|2174.1|2179.5|2173.5|2180.1|2174.1|2179.5|2173.5|3
1622727110000|2021-06-03 13:31:50|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1622727120000|2021-06-03 13:32:00|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1622727140000|2021-06-03 13:32:20|2179.4|2173.4|2179.4|2173.4|2179.6|2173.6|2179.4|2173.4|3
1622727160000|2021-06-03 13:32:40|2179.1|2173.1|2179.9|2173.9|2179.9|2173.9|2179.1|2173.1|4
1622727170000|2021-06-03 13:32:50|2180|2174|2180|2174|2180.1|2174.1|2180|2174|3
1622727190000|2021-06-03 13:33:10|2180.3|2174.3|2180.4|2174.4|2180.4|2174.4|2180.3|2174.3|2
1622727200000|2021-06-03 13:33:20|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1622727220000|2021-06-03 13:33:40|2180.1|2174.1|2180.4|2174.4|2180.4|2174.4|2180|2174|3
1622727270000|2021-06-03 13:34:30|2180.5|2174.5|2181.4|2175.4|2181.4|2175.4|2180.5|2174.5|3
1622727280000|2021-06-03 13:34:40|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1622727290000|2021-06-03 13:34:50|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|1
1622727300000|2021-06-03 13:35:00|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1622727330000|2021-06-03 13:35:30|2181.4|2175.4|2179.9|2173.9|2181.4|2175.4|2179.9|2173.9|2
1622727340000|2021-06-03 13:35:40|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|1
1622727350000|2021-06-03 13:35:50|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1622727380000|2021-06-03 13:36:20|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|1
1622727390000|2021-06-03 13:36:30|2179.9|2173.9|2180.5|2174.5|2180.5|2174.5|2179.9|2173.9|2
1622727400000|2021-06-03 13:36:40|2180.3|2174.3|2179.6|2173.6|2180.3|2174.3|2179.6|2173.6|2
1622727420000|2021-06-03 13:37:00|2179.5|2173.5|2179.3|2173.3|2179.5|2173.5|2179.3|2173.3|2
1622727470000|2021-06-03 13:37:50|2179.4|2173.4|2179.6|2173.6|2179.6|2173.6|2179.4|2173.4|3
1622727500000|2021-06-03 13:38:20|2179.8|2173.8|2179.9|2173.9|2179.9|2173.9|2179.8|2173.8|2
1622727520000|2021-06-03 13:38:40|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|1
1622727530000|2021-06-03 13:38:50|2179.4|2173.4|2179.1|2173.1|2179.4|2173.4|2179.1|2173.1|2
1622727550000|2021-06-03 13:39:10|2178.9|2172.9|2179.1|2173.1|2179.1|2173.1|2178.9|2172.9|2
1622727610000|2021-06-03 13:40:10|2179.3|2173.3|2179.4|2173.4|2179.5|2173.5|2179.3|2173.3|3
1622727630000|2021-06-03 13:40:30|2179.1|2173.1|2178.9|2172.9|2179.1|2173.1|2178.9|2172.9|2
1622727650000|2021-06-03 13:40:50|2179.1|2173.1|2178.9|2172.9|2179.5|2173.5|2178.9|2172.9|6
1622727670000|2021-06-03 13:41:10|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|1
1622727690000|2021-06-03 13:41:30|2178.4|2172.4|2175.3|2169.3|2178.4|2172.4|2175.3|2169.3|9
1622727700000|2021-06-03 13:41:40|2175.1|2169.1|2175|2169|2175.1|2169.1|2175|2169|2
1622727730000|2021-06-03 13:42:10|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|1
1622727740000|2021-06-03 13:42:20|2173.6|2167.6|2173.1|2167.1|2173.6|2167.6|2173.1|2167.1|2
1622727750000|2021-06-03 13:42:30|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|1
1622727770000|2021-06-03 13:42:50|2173.4|2167.4|2173.6|2167.6|2173.6|2167.6|2173.4|2167.4|2
1622727780000|2021-06-03 13:43:00|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|1
1622727790000|2021-06-03 13:43:10|2173.1|2167.1|2172.6|2166.6|2173.1|2167.1|2172.4|2166.4|5
1622727800000|2021-06-03 13:43:20|2172.4|2166.4|2172.5|2166.5|2173|2167|2172.4|2166.4|5
1622727840000|2021-06-03 13:44:00|2172.8|2166.8|2172.9|2166.9|2172.9|2166.9|2172.8|2166.8|4
1622727850000|2021-06-03 13:44:10|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|1
1622727860000|2021-06-03 13:44:20|2173.6|2167.6|2174|2168|2174|2168|2173.6|2167.6|3
1622727870000|2021-06-03 13:44:30|2173.9|2167.9|2172.9|2166.9|2173.9|2167.9|2172.9|2166.9|3
1622727880000|2021-06-03 13:44:40|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|1
1622727890000|2021-06-03 13:44:50|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|1
1622727900000|2021-06-03 13:45:00|2172.6|2166.6|2172.4|2166.4|2172.6|2166.6|2172.4|2166.4|3
1622727930000|2021-06-03 13:45:30|2172.6|2166.6|2173.1|2167.1|2173.1|2167.1|2172.6|2166.6|3
1622727950000|2021-06-03 13:45:50|2173.4|2167.4|2173.6|2167.6|2173.8|2167.8|2173.4|2167.4|4
1622727960000|2021-06-03 13:46:00|2174|2168|2172.9|2166.9|2174|2168|2172.9|2166.9|5
1622727970000|2021-06-03 13:46:10|2172.6|2166.6|2172.1|2166.1|2172.6|2166.6|2172.1|2166.1|3
1622727990000|2021-06-03 13:46:30|2172.6|2166.6|2172.9|2166.9|2172.9|2166.9|2172.6|2166.6|2
1622728000000|2021-06-03 13:46:40|2173|2167|2173|2167|2173|2167|2173|2167|1
1622728010000|2021-06-03 13:46:50|2172.8|2166.8|2172.6|2166.6|2172.8|2166.8|2172.1|2166.1|5
1622728020000|2021-06-03 13:47:00|2172.4|2166.4|2172.9|2166.9|2172.9|2166.9|2172.4|2166.4|4
1622728030000|2021-06-03 13:47:10|2173.1|2167.1|2173.6|2167.6|2173.6|2167.6|2173.1|2167.1|3
1622728040000|2021-06-03 13:47:20|2173.4|2167.4|2172.6|2166.6|2173.4|2167.4|2172.6|2166.6|3
1622728060000|2021-06-03 13:47:40|2172.9|2166.9|2173|2167|2173|2167|2172.9|2166.9|2
1622728080000|2021-06-03 13:48:00|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|1
1622728090000|2021-06-03 13:48:10|2172.6|2166.6|2173.5|2167.5|2173.5|2167.5|2172.6|2166.6|4
1622728100000|2021-06-03 13:48:20|2173.8|2167.8|2173.5|2167.5|2174|2168|2173.4|2167.4|5
1622728110000|2021-06-03 13:48:30|2173.4|2167.4|2173.5|2167.5|2173.5|2167.5|2173.4|2167.4|2
1622728120000|2021-06-03 13:48:40|2173.4|2167.4|2173.1|2167.1|2173.4|2167.4|2173.1|2167.1|2
1622728130000|2021-06-03 13:48:50|2173|2167|2172.6|2166.6|2173|2167|2172.6|2166.6|3
1622728140000|2021-06-03 13:49:00|2172.8|2166.8|2172.9|2166.9|2172.9|2166.9|2172.8|2166.8|2
1622728170000|2021-06-03 13:49:30|2173.1|2167.1|2173.6|2167.6|2173.6|2167.6|2173.1|2167.1|3
1622728190000|2021-06-03 13:49:50|2173.5|2167.5|2173.1|2167.1|2173.5|2167.5|2173.1|2167.1|3
1622728200000|2021-06-03 13:50:00|2172.9|2166.9|2172.1|2166.1|2172.9|2166.9|2171.6|2165.6|4
1622728210000|2021-06-03 13:50:10|2171.9|2165.9|2171.4|2165.4|2171.9|2165.9|2171.4|2165.4|3
1622728300000|2021-06-03 13:51:40|2171.5|2165.5|2172.1|2166.1|2172.6|2166.6|2171.5|2165.5|4
1622728310000|2021-06-03 13:51:50|2171.9|2165.9|2172.4|2166.4|2172.5|2166.5|2171.9|2165.9|5
1622728320000|2021-06-03 13:52:00|2171.9|2165.9|2172.4|2166.4|2172.4|2166.4|2171.9|2165.9|2
1622728330000|2021-06-03 13:52:10|2172.5|2166.5|2173.1|2167.1|2173.1|2167.1|2172.5|2166.5|2
1622728340000|2021-06-03 13:52:20|2173.3|2167.3|2172.8|2166.8|2173.3|2167.3|2172.8|2166.8|2
1622728360000|2021-06-03 13:52:40|2172.5|2166.5|2171.1|2165.1|2172.5|2166.5|2170.6|2164.6|4
1622728370000|2021-06-03 13:52:50|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1622728380000|2021-06-03 13:53:00|2171.6|2165.6|2173.6|2167.6|2173.6|2167.6|2171.6|2165.6|4
1622728390000|2021-06-03 13:53:10|2173.8|2167.8|2174.6|2168.6|2174.6|2168.6|2173.8|2167.8|2
1622728410000|2021-06-03 13:53:30|2174.4|2168.4|2174.1|2168.1|2174.4|2168.4|2174.1|2168.1|2
1622728430000|2021-06-03 13:53:50|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|1
1622728460000|2021-06-03 13:54:20|2174|2168|2171.3|2165.3|2174|2168|2171.3|2165.3|5
1622728470000|2021-06-03 13:54:30|2171.4|2165.4|2171.9|2165.9|2171.9|2165.9|2171.4|2165.4|2
1622728480000|2021-06-03 13:54:40|2172|2166|2171.6|2165.6|2172|2166|2171.6|2165.6|3
1622728500000|2021-06-03 13:55:00|2171.4|2165.4|2171.1|2165.1|2171.4|2165.4|2171.1|2165.1|2
1622728510000|2021-06-03 13:55:10|2171.4|2165.4|2171.5|2165.5|2171.5|2165.5|2171.4|2165.4|2
1622728520000|2021-06-03 13:55:20|2171.6|2165.6|2171.9|2165.9|2171.9|2165.9|2171.6|2165.6|2
1622728530000|2021-06-03 13:55:30|2172.1|2166.1|2172.9|2166.9|2173|2167|2172.1|2166.1|4
1622728540000|2021-06-03 13:55:40|2173|2167|2173|2167|2173|2167|2173|2167|1
1622728550000|2021-06-03 13:55:50|2174|2168|2174.6|2168.6|2174.8|2168.8|2174|2168|3
1622728560000|2021-06-03 13:56:00|2174.3|2168.3|2173.4|2167.4|2174.3|2168.3|2173.4|2167.4|2
1622728570000|2021-06-03 13:56:10|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|1
1622728590000|2021-06-03 13:56:30|2173.1|2167.1|2172.9|2166.9|2173.1|2167.1|2172.9|2166.9|2
1622728600000|2021-06-03 13:56:40|2172.8|2166.8|2172.3|2166.3|2172.8|2166.8|2172.3|2166.3|3
1622728620000|2021-06-03 13:57:00|2172|2166|2171.4|2165.4|2172|2166|2171.1|2165.1|9
1622728630000|2021-06-03 13:57:10|2171.3|2165.3|2171.4|2165.4|2171.4|2165.4|2171|2165|4
1622728640000|2021-06-03 13:57:20|2172.4|2166.4|2172.9|2166.9|2172.9|2166.9|2172.4|2166.4|5
1622728660000|2021-06-03 13:57:40|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|1
1622728680000|2021-06-03 13:58:00|2172.9|2166.9|2172.5|2166.5|2172.9|2166.9|2172.5|2166.5|2
1622728710000|2021-06-03 13:58:30|2172.6|2166.6|2172.8|2166.8|2172.8|2166.8|2172.6|2166.6|2
1622728720000|2021-06-03 13:58:40|2172.6|2166.6|2172.5|2166.5|2172.6|2166.6|2172.5|2166.5|2
1622728740000|2021-06-03 13:59:00|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|1
1622728770000|2021-06-03 13:59:30|2172.3|2166.3|2172|2166|2172.3|2166.3|2172|2166|2
1622728800000|2021-06-03 14:00:00|2171.9|2165.9|2171.8|2165.8|2171.9|2165.9|2171.8|2165.8|2
1622728820000|2021-06-03 14:00:20|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|1
1622728840000|2021-06-03 14:00:40|2172.5|2166.5|2172.6|2166.6|2172.6|2166.6|2172.3|2166.3|4
1622728850000|2021-06-03 14:00:50|2172.3|2166.3|2172.4|2166.4|2172.6|2166.6|2172.3|2166.3|4
1622728870000|2021-06-03 14:01:10|2172.6|2166.6|2172.4|2166.4|2172.6|2166.6|2172.4|2166.4|2
1622728940000|2021-06-03 14:02:20|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1622728950000|2021-06-03 14:02:30|2172|2166|2172|2166|2172|2166|2172|2166|1
1622728970000|2021-06-03 14:02:50|2171.8|2165.8|2171.6|2165.6|2171.8|2165.8|2171.6|2165.6|2
1622728980000|2021-06-03 14:03:00|2170.6|2164.6|2171.4|2165.4|2171.4|2165.4|2170.6|2164.6|3
1622728990000|2021-06-03 14:03:10|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1622729000000|2021-06-03 14:03:20|2170.8|2164.8|2171.1|2165.1|2171.1|2165.1|2170.8|2164.8|2
1622729020000|2021-06-03 14:03:40|2170.8|2164.8|2171.1|2165.1|2171.1|2165.1|2170.8|2164.8|4
1622729040000|2021-06-03 14:04:00|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1622729050000|2021-06-03 14:04:10|2171.6|2165.6|2172.4|2166.4|2172.4|2166.4|2171.6|2165.6|5
1622729060000|2021-06-03 14:04:20|2172.6|2166.6|2172.9|2166.9|2172.9|2166.9|2172.6|2166.6|2
1622729070000|2021-06-03 14:04:30|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|1
1622729080000|2021-06-03 14:04:40|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|1
1622729120000|2021-06-03 14:05:20|2172.6|2166.6|2172|2166|2172.6|2166.6|2172|2166|2
1622729130000|2021-06-03 14:05:30|2172.3|2166.3|2172.6|2166.6|2172.8|2166.8|2172.3|2166.3|3
1622729170000|2021-06-03 14:06:10|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|1
1622729200000|2021-06-03 14:06:40|2172.6|2166.6|2172.6|2166.6|2172.9|2166.9|2172.6|2166.6|3
1622729220000|2021-06-03 14:07:00|2172.9|2166.9|2174.6|2168.6|2174.6|2168.6|2172.9|2166.9|4
1622729230000|2021-06-03 14:07:10|2174.9|2168.9|2175.9|2169.9|2175.9|2169.9|2174.9|2168.9|5
1622729240000|2021-06-03 14:07:20|2176.5|2170.5|2176.9|2170.9|2176.9|2170.9|2175.6|2169.6|4
1622729250000|2021-06-03 14:07:30|2176.6|2170.6|2176.4|2170.4|2176.6|2170.6|2176.4|2170.4|2
1622729260000|2021-06-03 14:07:40|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|1
1622729280000|2021-06-03 14:08:00|2176.5|2170.5|2176.6|2170.6|2176.6|2170.6|2176.5|2170.5|2
1622729300000|2021-06-03 14:08:20|2176.9|2170.9|2177.6|2171.6|2177.6|2171.6|2176.9|2170.9|2
1622729310000|2021-06-03 14:08:30|2177.9|2171.9|2177.8|2171.8|2178.1|2172.1|2177.8|2171.8|4
1622729320000|2021-06-03 14:08:40|2177.4|2171.4|2177.6|2171.6|2177.6|2171.6|2177.4|2171.4|2
1622729340000|2021-06-03 14:09:00|2177.4|2171.4|2177.3|2171.3|2177.4|2171.4|2177.3|2171.3|2
1622729350000|2021-06-03 14:09:10|2177.5|2171.5|2177.1|2171.1|2177.5|2171.5|2177.1|2171.1|3
1622729370000|2021-06-03 14:09:30|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|1
1622729420000|2021-06-03 14:10:20|2177.5|2171.5|2177.3|2171.3|2177.5|2171.5|2177.3|2171.3|2
1622729430000|2021-06-03 14:10:30|2177|2171|2177|2171|2177|2171|2177|2171|1
1622729440000|2021-06-03 14:10:40|2176.8|2170.8|2177.9|2171.9|2177.9|2171.9|2176.8|2170.8|3
1622729450000|2021-06-03 14:10:50|2178|2172|2178.4|2172.4|2178.4|2172.4|2178|2172|2
1622729470000|2021-06-03 14:11:10|2178.6|2172.6|2179.1|2173.1|2179.1|2173.1|2178.6|2172.6|2
1622729490000|2021-06-03 14:11:30|2179.3|2173.3|2179.6|2173.6|2179.6|2173.6|2179.3|2173.3|2
1622729500000|2021-06-03 14:11:40|2179.8|2173.8|2180.8|2174.8|2180.8|2174.8|2179.8|2173.8|3
1622729540000|2021-06-03 14:12:20|2180.6|2174.6|2179.1|2173.1|2180.6|2174.6|2179.1|2173.1|3
1622729590000|2021-06-03 14:13:10|2179|2173|2178.9|2172.9|2179|2173|2178.9|2172.9|2
1622729660000|2021-06-03 14:14:20|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|1
1622729670000|2021-06-03 14:14:30|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1622729710000|2021-06-03 14:15:10|2178.6|2172.6|2175.4|2169.4|2178.6|2172.6|2175.4|2169.4|4
1622729720000|2021-06-03 14:15:20|2175.1|2169.1|2175|2169|2175.1|2169.1|2175|2169|2
1622729730000|2021-06-03 14:15:30|2174.3|2168.3|2173.5|2167.5|2174.3|2168.3|2173.5|2167.5|2
1622729740000|2021-06-03 14:15:40|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|1
1622729750000|2021-06-03 14:15:50|2173.1|2167.1|2173.6|2167.6|2173.6|2167.6|2173.1|2167.1|2
1622729770000|2021-06-03 14:16:10|2173.5|2167.5|2173.1|2167.1|2173.5|2167.5|2172.9|2166.9|4
1622729780000|2021-06-03 14:16:20|2172.9|2166.9|2172.8|2166.8|2172.9|2166.9|2172.8|2166.8|2
1622729840000|2021-06-03 14:17:20|2172.6|2166.6|2172.4|2166.4|2172.6|2166.6|2172.4|2166.4|2
1622729850000|2021-06-03 14:17:30|2172.1|2166.1|2171.6|2165.6|2172.1|2166.1|2171.6|2165.6|2
1622729860000|2021-06-03 14:17:40|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|1
1622729880000|2021-06-03 14:18:00|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1622729910000|2021-06-03 14:18:30|2171.6|2165.6|2172.6|2166.6|2172.6|2166.6|2171.6|2165.6|2
1622730000000|2021-06-03 14:20:00|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|1
1622730020000|2021-06-03 14:20:20|2172|2166|2172.3|2166.3|2172.3|2166.3|2172|2166|2
1622730030000|2021-06-03 14:20:30|2172|2166|2172.4|2166.4|2172.4|2166.4|2172|2166|3
1622730040000|2021-06-03 14:20:40|2172.1|2166.1|2172.4|2166.4|2172.4|2166.4|2172.1|2166.1|2
1622730050000|2021-06-03 14:20:50|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1622730070000|2021-06-03 14:21:10|2172.4|2166.4|2172.6|2166.6|2172.6|2166.6|2172.4|2166.4|2
1622730110000|2021-06-03 14:21:50|2172.9|2166.9|2173.4|2167.4|2173.4|2167.4|2172.9|2166.9|2
1622730140000|2021-06-03 14:22:20|2174.4|2168.4|2175.1|2169.1|2175.1|2169.1|2174.4|2168.4|3
1622730150000|2021-06-03 14:22:30|2175.5|2169.5|2175.4|2169.4|2175.6|2169.6|2175.4|2169.4|3
1622730160000|2021-06-03 14:22:40|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|1
1622730190000|2021-06-03 14:23:10|2175.4|2169.4|2175.6|2169.6|2175.6|2169.6|2175.4|2169.4|2
1622730200000|2021-06-03 14:23:20|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|1
1622730260000|2021-06-03 14:24:20|2175.9|2169.9|2176.5|2170.5|2176.5|2170.5|2175.9|2169.9|2
1622730310000|2021-06-03 14:25:10|2176.3|2170.3|2175.5|2169.5|2176.3|2170.3|2175.5|2169.5|4
1622730320000|2021-06-03 14:25:20|2175.4|2169.4|2174.9|2168.9|2175.4|2169.4|2174.9|2168.9|2
1622730340000|2021-06-03 14:25:40|2174.5|2168.5|2173.6|2167.6|2174.5|2168.5|2173.6|2167.6|2
1622730390000|2021-06-03 14:26:30|2173.5|2167.5|2174.4|2168.4|2174.4|2168.4|2173.1|2167.1|6
1622730440000|2021-06-03 14:27:20|2174.1|2168.1|2173.9|2167.9|2174.1|2168.1|2173.9|2167.9|3
1622730470000|2021-06-03 14:27:50|2173.6|2167.6|2172.6|2166.6|2173.6|2167.6|2172.6|2166.6|3
1622730480000|2021-06-03 14:28:00|2172.4|2166.4|2172.6|2166.6|2172.6|2166.6|2172.4|2166.4|2
1622730490000|2021-06-03 14:28:10|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|1
1622730590000|2021-06-03 14:29:50|2173.9|2167.9|2174.1|2168.1|2174.1|2168.1|2173.9|2167.9|2
1622730600000|2021-06-03 14:30:00|2173.9|2167.9|2174|2168|2174|2168|2173.9|2167.9|2
1622730650000|2021-06-03 14:30:50|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|1
1622730700000|2021-06-03 14:31:40|2174|2168|2174|2168|2174|2168|2174|2168|1
1622730710000|2021-06-03 14:31:50|2173.9|2167.9|2174|2168|2174|2168|2173.9|2167.9|2
1622730720000|2021-06-03 14:32:00|2173.9|2167.9|2174.1|2168.1|2174.1|2168.1|2173.9|2167.9|4
1622730760000|2021-06-03 14:32:40|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|1
1622730790000|2021-06-03 14:33:10|2174|2168|2174|2168|2174|2168|2174|2168|1
1622730800000|2021-06-03 14:33:20|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|1
1622730850000|2021-06-03 14:34:10|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|1
1622730880000|2021-06-03 14:34:40|2174|2168|2174.5|2168.5|2174.5|2168.5|2174|2168|3
1622730900000|2021-06-03 14:35:00|2174.4|2168.4|2175.1|2169.1|2175.1|2169.1|2174.4|2168.4|3
1622730950000|2021-06-03 14:35:50|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1622730960000|2021-06-03 14:36:00|2175.8|2169.8|2177.1|2171.1|2177.1|2171.1|2175.8|2169.8|4
1622730970000|2021-06-03 14:36:10|2176.9|2170.9|2176.8|2170.8|2176.9|2170.9|2176.1|2170.1|5
1622730980000|2021-06-03 14:36:20|2176.6|2170.6|2173.6|2167.6|2176.6|2170.6|2172.9|2166.9|8
1622731010000|2021-06-03 14:36:50|2173.9|2167.9|2174.1|2168.1|2174.1|2168.1|2173.9|2167.9|2
1622731020000|2021-06-03 14:37:00|2172.8|2166.8|2172.3|2166.3|2172.8|2166.8|2172.3|2166.3|2
1622731030000|2021-06-03 14:37:10|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|1
1622731040000|2021-06-03 14:37:20|2172|2166|2172|2166|2172|2166|2172|2166|1
1622731060000|2021-06-03 14:37:40|2172.3|2166.3|2172.4|2166.4|2172.4|2166.4|2172.3|2166.3|2
1622731070000|2021-06-03 14:37:50|2172.6|2166.6|2172.9|2166.9|2173|2167|2172.6|2166.6|4
1622731080000|2021-06-03 14:38:00|2172.8|2166.8|2172.9|2166.9|2172.9|2166.9|2172.8|2166.8|2
1622731140000|2021-06-03 14:39:00|2173|2167|2173|2167|2173|2167|2173|2167|1
1622731150000|2021-06-03 14:39:10|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|1
1622731210000|2021-06-03 14:40:10|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|1
1622731230000|2021-06-03 14:40:30|2172.5|2166.5|2171.8|2165.8|2172.5|2166.5|2171.8|2165.8|4
1622731240000|2021-06-03 14:40:40|2171.9|2165.9|2172|2166|2172|2166|2171.9|2165.9|2
1622731270000|2021-06-03 14:41:10|2172.3|2166.3|2172.4|2166.4|2172.4|2166.4|2172.3|2166.3|2
1622731290000|2021-06-03 14:41:30|2172.1|2166.1|2172.1|2166.1|2172.3|2166.3|2171.9|2165.9|7
1622731300000|2021-06-03 14:41:40|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|1
1622731350000|2021-06-03 14:42:30|2172.3|2166.3|2171.8|2165.8|2172.3|2166.3|2171.8|2165.8|3
1622731380000|2021-06-03 14:43:00|2172|2166|2172|2166|2172|2166|2172|2166|1
1622731390000|2021-06-03 14:43:10|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|1
1622731400000|2021-06-03 14:43:20|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|1
1622731430000|2021-06-03 14:43:50|2171.9|2165.9|2171.6|2165.6|2172.5|2166.5|2171.3|2165.3|7
1622731440000|2021-06-03 14:44:00|2171.4|2165.4|2171.8|2165.8|2171.8|2165.8|2171.4|2165.4|3
1622731450000|2021-06-03 14:44:10|2172|2166|2171.6|2165.6|2172|2166|2171.6|2165.6|3
1622731480000|2021-06-03 14:44:40|2171.5|2165.5|2171.9|2165.9|2171.9|2165.9|2171.5|2165.5|3
1622731500000|2021-06-03 14:45:00|2172|2166|2172|2166|2172|2166|2172|2166|1
1622731520000|2021-06-03 14:45:20|2172.3|2166.3|2173.5|2167.5|2173.5|2167.5|2172.3|2166.3|4
1622731530000|2021-06-03 14:45:30|2173.4|2167.4|2173.1|2167.1|2173.4|2167.4|2173.1|2167.1|2
1622731560000|2021-06-03 14:46:00|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|1
1622731580000|2021-06-03 14:46:20|2173.4|2167.4|2173.9|2167.9|2173.9|2167.9|2173.4|2167.4|3
1622731590000|2021-06-03 14:46:30|2174|2168|2174.8|2168.8|2174.9|2168.9|2174|2168|5
1622731610000|2021-06-03 14:46:50|2174.9|2168.9|2174.8|2168.8|2174.9|2168.9|2174.8|2168.8|2
1622731620000|2021-06-03 14:47:00|2174.6|2168.6|2174.9|2168.9|2174.9|2168.9|2174.6|2168.6|3
1622731630000|2021-06-03 14:47:10|2174.6|2168.6|2174.3|2168.3|2174.6|2168.6|2174.3|2168.3|2
1622731640000|2021-06-03 14:47:20|2174.1|2168.1|2173.9|2167.9|2174.1|2168.1|2173.1|2167.1|7
1622731660000|2021-06-03 14:47:40|2173.6|2167.6|2172.3|2166.3|2173.6|2167.6|2172.3|2166.3|3
1622731740000|2021-06-03 14:49:00|2172.4|2166.4|2172.6|2166.6|2172.6|2166.6|2172.4|2166.4|4
1622731760000|2021-06-03 14:49:20|2172.5|2166.5|2172.6|2166.6|2172.6|2166.6|2172.5|2166.5|2
1622731770000|2021-06-03 14:49:30|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|1
1622731780000|2021-06-03 14:49:40|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|1
1622731800000|2021-06-03 14:50:00|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|1
1622731820000|2021-06-03 14:50:20|2173|2167|2173|2167|2173.8|2167.8|2173|2167|5
1622731830000|2021-06-03 14:50:30|2172.9|2166.9|2172.4|2166.4|2172.9|2166.9|2172.4|2166.4|2
1622731840000|2021-06-03 14:50:40|2171.9|2165.9|2172.1|2166.1|2172.1|2166.1|2171.9|2165.9|3
1622731870000|2021-06-03 14:51:10|2172.4|2166.4|2172.6|2166.6|2172.6|2166.6|2172.4|2166.4|2
1622731890000|2021-06-03 14:51:30|2172.4|2166.4|2172.5|2166.5|2172.5|2166.5|2172.4|2166.4|2
1622731900000|2021-06-03 14:51:40|2173.1|2167.1|2174.4|2168.4|2174.4|2168.4|2173.1|2167.1|6
1622731930000|2021-06-03 14:52:10|2174.1|2168.1|2173.4|2167.4|2174.1|2168.1|2173.4|2167.4|2
1622731940000|2021-06-03 14:52:20|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|1
1622731950000|2021-06-03 14:52:30|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|1
1622731990000|2021-06-03 14:53:10|2173.5|2167.5|2173.9|2167.9|2173.9|2167.9|2173.4|2167.4|5
1622732000000|2021-06-03 14:53:20|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|1
1622732010000|2021-06-03 14:53:30|2173.5|2167.5|2173.8|2167.8|2173.9|2167.9|2173.5|2167.5|4
1622732030000|2021-06-03 14:53:50|2173.9|2167.9|2173.8|2167.8|2173.9|2167.9|2173.5|2167.5|5
1622732040000|2021-06-03 14:54:00|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|1
1622732050000|2021-06-03 14:54:10|2174.1|2168.1|2174.5|2168.5|2174.5|2168.5|2174.1|2168.1|2
1622732060000|2021-06-03 14:54:20|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1622732090000|2021-06-03 14:54:50|2175.4|2169.4|2175.4|2169.4|2175.6|2169.6|2175.4|2169.4|3
1622732100000|2021-06-03 14:55:00|2174.5|2168.5|2174.6|2168.6|2174.6|2168.6|2174.5|2168.5|2
1622732110000|2021-06-03 14:55:10|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|1
1622732120000|2021-06-03 14:55:20|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|1
1622732150000|2021-06-03 14:55:50|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|1
1622732160000|2021-06-03 14:56:00|2174.1|2168.1|2173.1|2167.1|2175|2169|2173.1|2167.1|13
1622732170000|2021-06-03 14:56:10|2172.9|2166.9|2172|2166|2172.9|2166.9|2172|2166|5
1622732190000|2021-06-03 14:56:30|2172.1|2166.1|2171.4|2165.4|2172.1|2166.1|2171.4|2165.4|2
1622732200000|2021-06-03 14:56:40|2171.5|2165.5|2172|2166|2172|2166|2171.5|2165.5|3
1622732220000|2021-06-03 14:57:00|2171.8|2165.8|2171.4|2165.4|2171.8|2165.8|2171.4|2165.4|6
1622732230000|2021-06-03 14:57:10|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|1
1622732250000|2021-06-03 14:57:30|2171.4|2165.4|2171.6|2165.6|2171.6|2165.6|2171.4|2165.4|2
1622732280000|2021-06-03 14:58:00|2171.4|2165.4|2171.6|2165.6|2171.6|2165.6|2171.3|2165.3|4
1622732300000|2021-06-03 14:58:20|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|1
1622732310000|2021-06-03 14:58:30|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|1
1622732340000|2021-06-03 14:59:00|2171.6|2165.6|2168.9|2162.9|2171.6|2165.6|2168.9|2162.9|8
1622732350000|2021-06-03 14:59:10|2169|2163|2169.5|2163.5|2169.5|2163.5|2169|2163|2
1622732360000|2021-06-03 14:59:20|2169.6|2163.6|2170.5|2164.5|2170.5|2164.5|2169.6|2163.6|4
1622732380000|2021-06-03 14:59:40|2170.8|2164.8|2170.9|2164.9|2170.9|2164.9|2170.8|2164.8|2
1622732400000|2021-06-03 15:00:00|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|1
1622732460000|2021-06-03 15:01:00|2170.5|2164.5|2167.1|2161.1|2170.5|2164.5|2166.9|2160.9|10
1622732470000|2021-06-03 15:01:10|2166.9|2160.9|2167.1|2161.1|2167.1|2161.1|2166.6|2160.6|6
1622732480000|2021-06-03 15:01:20|2166.9|2160.9|2166.6|2160.6|2167.1|2161.1|2166.6|2160.6|4
1622732490000|2021-06-03 15:01:30|2166.9|2160.9|2167.1|2161.1|2167.6|2161.6|2166.9|2160.9|6
1622732510000|2021-06-03 15:01:50|2167.6|2161.6|2167.9|2161.9|2167.9|2161.9|2167.6|2161.6|2
1622732520000|2021-06-03 15:02:00|2167.6|2161.6|2167|2161|2167.6|2161.6|2167|2161|6
1622732530000|2021-06-03 15:02:10|2167.4|2161.4|2166.8|2160.8|2167.4|2161.4|2166.8|2160.8|2
1622732540000|2021-06-03 15:02:20|2167.1|2161.1|2167.6|2161.6|2167.6|2161.6|2167.1|2161.1|3
1622732550000|2021-06-03 15:02:30|2167.4|2161.4|2168.4|2162.4|2168.4|2162.4|2167.4|2161.4|4
1622732570000|2021-06-03 15:02:50|2167.9|2161.9|2168.1|2162.1|2168.1|2162.1|2167.9|2161.9|2
1622732580000|2021-06-03 15:03:00|2168.4|2162.4|2168.8|2162.8|2168.8|2162.8|2168.4|2162.4|3
1622732650000|2021-06-03 15:04:10|2168.6|2162.6|2168.5|2162.5|2168.6|2162.6|2168.5|2162.5|2
1622732680000|2021-06-03 15:04:40|2167.6|2161.6|2167.9|2161.9|2167.9|2161.9|2167.6|2161.6|2
1622732690000|2021-06-03 15:04:50|2168.1|2162.1|2167.9|2161.9|2168.1|2162.1|2167.9|2161.9|2
1622732700000|2021-06-03 15:05:00|2167.6|2161.6|2165.9|2159.9|2167.6|2161.6|2165.9|2159.9|8
1622732710000|2021-06-03 15:05:10|2166.1|2160.1|2165.9|2159.9|2167.4|2161.4|2165.4|2159.4|7
1622732720000|2021-06-03 15:05:20|2166.6|2160.6|2166.5|2160.5|2166.6|2160.6|2166.1|2160.1|4
1622732730000|2021-06-03 15:05:30|2166.6|2160.6|2166.6|2160.6|2166.9|2160.9|2166.6|2160.6|3
1622732760000|2021-06-03 15:06:00|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|1
1622732770000|2021-06-03 15:06:10|2166.6|2160.6|2167.8|2161.8|2167.8|2161.8|2166.6|2160.6|4
1622732780000|2021-06-03 15:06:20|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|1
1622732820000|2021-06-03 15:07:00|2167.4|2161.4|2165.3|2159.3|2167.4|2161.4|2165.3|2159.3|8
1622732830000|2021-06-03 15:07:10|2165.4|2159.4|2165.5|2159.5|2165.6|2159.6|2164.8|2158.8|6
1622732880000|2021-06-03 15:08:00|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|1
1622732890000|2021-06-03 15:08:10|2165.8|2159.8|2166.1|2160.1|2166.1|2160.1|2165.8|2159.8|2
1622732900000|2021-06-03 15:08:20|2166.3|2160.3|2166.4|2160.4|2166.4|2160.4|2166.3|2160.3|2
1622732930000|2021-06-03 15:08:50|2166.5|2160.5|2167.5|2161.5|2167.6|2161.6|2166.5|2160.5|4
1622732940000|2021-06-03 15:09:00|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|1
1622732950000|2021-06-03 15:09:10|2167.3|2161.3|2167.4|2161.4|2167.4|2161.4|2167.3|2161.3|2
1622732970000|2021-06-03 15:09:30|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|1
1622732980000|2021-06-03 15:09:40|2167.9|2161.9|2169.4|2163.4|2169.4|2163.4|2167.9|2161.9|5
1622732990000|2021-06-03 15:09:50|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|1
1622733000000|2021-06-03 15:10:00|2169.4|2163.4|2169|2163|2169.4|2163.4|2169|2163|2
1622733010000|2021-06-03 15:10:10|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1622733020000|2021-06-03 15:10:20|2169|2163|2168.6|2162.6|2169|2163|2168.6|2162.6|3
1622733040000|2021-06-03 15:10:40|2168.5|2162.5|2168.4|2162.4|2168.5|2162.5|2168.4|2162.4|2
1622733070000|2021-06-03 15:11:10|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|1
1622733110000|2021-06-03 15:11:50|2168.6|2162.6|2169.1|2163.1|2169.1|2163.1|2168.6|2162.6|2
1622733160000|2021-06-03 15:12:40|2170.1|2164.1|2170.4|2164.4|2170.4|2164.4|2170.1|2164.1|2
1622733200000|2021-06-03 15:13:20|2170.6|2164.6|2170.9|2164.9|2170.9|2164.9|2170.6|2164.6|2
1622733220000|2021-06-03 15:13:40|2172.5|2166.5|2172.9|2166.9|2173.4|2167.4|2172.5|2166.5|3
1622733230000|2021-06-03 15:13:50|2172.8|2166.8|2173.4|2167.4|2173.4|2167.4|2172.8|2166.8|4
1622733260000|2021-06-03 15:14:20|2174.6|2168.6|2173.6|2167.6|2174.6|2168.6|2173.4|2167.4|4
1622733270000|2021-06-03 15:14:30|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1622733280000|2021-06-03 15:14:40|2174.5|2168.5|2174.5|2168.5|2174.6|2168.6|2174.5|2168.5|3
1622733290000|2021-06-03 15:14:50|2174.6|2168.6|2174.8|2168.8|2174.8|2168.8|2174.6|2168.6|2
1622733300000|2021-06-03 15:15:00|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|1
1622733310000|2021-06-03 15:15:10|2175.1|2169.1|2175.9|2169.9|2176.1|2170.1|2175.1|2169.1|9
1622733320000|2021-06-03 15:15:20|2176.1|2170.1|2177.3|2171.3|2177.3|2171.3|2176|2170|10
1622733330000|2021-06-03 15:15:30|2177.1|2171.1|2176.5|2170.5|2177.1|2171.1|2176.5|2170.5|5
1622733340000|2021-06-03 15:15:40|2176.3|2170.3|2175.6|2169.6|2176.3|2170.3|2175.6|2169.6|3
1622733350000|2021-06-03 15:15:50|2175.9|2169.9|2174.1|2168.1|2176.1|2170.1|2174.1|2168.1|4
1622733360000|2021-06-03 15:16:00|2173.9|2167.9|2173.6|2167.6|2173.9|2167.9|2173.6|2167.6|2
1622733370000|2021-06-03 15:16:10|2173.8|2167.8|2174.4|2168.4|2174.4|2168.4|2173.4|2167.4|6
1622733380000|2021-06-03 15:16:20|2175.6|2169.6|2176.4|2170.4|2176.4|2170.4|2175.4|2169.4|5
1622733390000|2021-06-03 15:16:30|2176.6|2170.6|2176.1|2170.1|2176.6|2170.6|2176.1|2170.1|3
1622733410000|2021-06-03 15:16:50|2176.4|2170.4|2175.1|2169.1|2176.4|2170.4|2175.1|2169.1|4
1622733420000|2021-06-03 15:17:00|2175.3|2169.3|2175.5|2169.5|2175.5|2169.5|2175.3|2169.3|2
1622733430000|2021-06-03 15:17:10|2175.6|2169.6|2176.4|2170.4|2176.4|2170.4|2175.6|2169.6|3
1622733440000|2021-06-03 15:17:20|2176.5|2170.5|2176.9|2170.9|2176.9|2170.9|2176.5|2170.5|6
1622733450000|2021-06-03 15:17:30|2177.1|2171.1|2176.4|2170.4|2177.1|2171.1|2176.4|2170.4|3
1622733460000|2021-06-03 15:17:40|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|1
1622733480000|2021-06-03 15:18:00|2175.9|2169.9|2176.4|2170.4|2176.4|2170.4|2175.9|2169.9|3
1622733490000|2021-06-03 15:18:10|2176.6|2170.6|2176.9|2170.9|2176.9|2170.9|2176.6|2170.6|4
1622733500000|2021-06-03 15:18:20|2176.6|2170.6|2176.1|2170.1|2176.6|2170.6|2176|2170|3
1622733520000|2021-06-03 15:18:40|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1622733530000|2021-06-03 15:18:50|2176.1|2170.1|2176|2170|2176.1|2170.1|2176|2170|2
1622733540000|2021-06-03 15:19:00|2175.9|2169.9|2176.1|2170.1|2176.1|2170.1|2175.6|2169.6|5
1622733550000|2021-06-03 15:19:10|2176.4|2170.4|2175.9|2169.9|2176.6|2170.6|2175.4|2169.4|7
1622733560000|2021-06-03 15:19:20|2176.1|2170.1|2176|2170|2176.3|2170.3|2175.1|2169.1|9
1622733570000|2021-06-03 15:19:30|2176.3|2170.3|2175.9|2169.9|2176.4|2170.4|2175.5|2169.5|6
1622733580000|2021-06-03 15:19:40|2175.4|2169.4|2176.1|2170.1|2176.1|2170.1|2175.3|2169.3|6
1622733590000|2021-06-03 15:19:50|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|1
1622733600000|2021-06-03 15:20:00|2176.1|2170.1|2174.1|2168.1|2176.1|2170.1|2174.1|2168.1|2
1622733610000|2021-06-03 15:20:10|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|1
1622733640000|2021-06-03 15:20:40|2173.6|2167.6|2173.4|2167.4|2173.6|2167.6|2173.4|2167.4|2
1622733670000|2021-06-03 15:21:10|2172.6|2166.6|2172.4|2166.4|2172.6|2166.6|2172.4|2166.4|2
1622733720000|2021-06-03 15:22:00|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|1
1622733730000|2021-06-03 15:22:10|2172.8|2166.8|2173.8|2167.8|2173.8|2167.8|2172.8|2166.8|2
1622733760000|2021-06-03 15:22:40|2173.6|2167.6|2172.5|2166.5|2173.6|2167.6|2172.4|2166.4|5
1622733780000|2021-06-03 15:23:00|2172.6|2166.6|2172.9|2166.9|2172.9|2166.9|2172.6|2166.6|2
1622733800000|2021-06-03 15:23:20|2173.1|2167.1|2173|2167|2173.1|2167.1|2173|2167|2
1622733840000|2021-06-03 15:24:00|2173.3|2167.3|2173.6|2167.6|2173.6|2167.6|2173.3|2167.3|2
1622733880000|2021-06-03 15:24:40|2173.8|2167.8|2174.4|2168.4|2174.4|2168.4|2173.8|2167.8|3
1622733910000|2021-06-03 15:25:10|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1622733920000|2021-06-03 15:25:20|2174|2168|2173.9|2167.9|2174|2168|2173.9|2167.9|2
1622733930000|2021-06-03 15:25:30|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|1
1622733970000|2021-06-03 15:26:10|2174.1|2168.1|2173.6|2167.6|2174.1|2168.1|2173.6|2167.6|2
1622733980000|2021-06-03 15:26:20|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2173.6|2167.6|3
1622734020000|2021-06-03 15:27:00|2174|2168|2174|2168|2174|2168|2174|2168|1
1622734080000|2021-06-03 15:28:00|2174.1|2168.1|2174.9|2168.9|2174.9|2168.9|2174.1|2168.1|3
1622734140000|2021-06-03 15:29:00|2175|2169|2173.4|2167.4|2175|2169|2173.4|2167.4|3
1622734150000|2021-06-03 15:29:10|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|1
1622734170000|2021-06-03 15:29:30|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|1
1622734180000|2021-06-03 15:29:40|2174.1|2168.1|2173.4|2167.4|2174.1|2168.1|2173.4|2167.4|2
1622734190000|2021-06-03 15:29:50|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|1
1622734210000|2021-06-03 15:30:10|2173|2167|2172.9|2166.9|2173|2167|2172.9|2166.9|2
1622734250000|2021-06-03 15:30:50|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|1
1622734300000|2021-06-03 15:31:40|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|1
1622734330000|2021-06-03 15:32:10|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1622734340000|2021-06-03 15:32:20|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|1
1622734400000|2021-06-03 15:33:20|2172|2166|2171.5|2165.5|2172|2166|2171.3|2165.3|3
1622734440000|2021-06-03 15:34:00|2170.9|2164.9|2170.8|2164.8|2170.9|2164.9|2170.8|2164.8|2
1622734450000|2021-06-03 15:34:10|2170.6|2164.6|2170.1|2164.1|2170.6|2164.6|2170.1|2164.1|2
1622734490000|2021-06-03 15:34:50|2169.9|2163.9|2169.6|2163.6|2169.9|2163.9|2169.6|2163.6|2
1622734500000|2021-06-03 15:35:00|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|1
1622734520000|2021-06-03 15:35:20|2170|2164|2170.1|2164.1|2170.1|2164.1|2170|2164|2
1622734550000|2021-06-03 15:35:50|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|1
1622734600000|2021-06-03 15:36:40|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|1
1622734630000|2021-06-03 15:37:10|2169|2163|2168.9|2162.9|2169.4|2163.4|2168.9|2162.9|4
1622734650000|2021-06-03 15:37:30|2169.4|2163.4|2169.6|2163.6|2169.6|2163.6|2169.4|2163.4|2
1622734700000|2021-06-03 15:38:20|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|1
1622734710000|2021-06-03 15:38:30|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|1
1622734740000|2021-06-03 15:39:00|2169.1|2163.1|2169.4|2163.4|2169.4|2163.4|2169.1|2163.1|2
1622734800000|2021-06-03 15:40:00|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|1
1622734810000|2021-06-03 15:40:10|2169.8|2163.8|2170.1|2164.1|2170.1|2164.1|2169.8|2163.8|2
1622734820000|2021-06-03 15:40:20|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|1
1622734830000|2021-06-03 15:40:30|2170.5|2164.5|2170.1|2164.1|2170.5|2164.5|2170.1|2164.1|3
1622734860000|2021-06-03 15:41:00|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|1
1622734910000|2021-06-03 15:41:50|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|1
1622734950000|2021-06-03 15:42:30|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|1
1622734970000|2021-06-03 15:42:50|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|1
1622735000000|2021-06-03 15:43:20|2171.1|2165.1|2171.3|2165.3|2171.3|2165.3|2171.1|2165.1|2
1622735030000|2021-06-03 15:43:50|2171.4|2165.4|2171.8|2165.8|2171.8|2165.8|2171.4|2165.4|2
1622735050000|2021-06-03 15:44:10|2172.1|2166.1|2173.3|2167.3|2173.3|2167.3|2172.1|2166.1|2
1622735070000|2021-06-03 15:44:30|2173.4|2167.4|2174.6|2168.6|2174.6|2168.6|2173.4|2167.4|2
1622735100000|2021-06-03 15:45:00|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|1
1622735110000|2021-06-03 15:45:10|2174.6|2168.6|2173.5|2167.5|2174.6|2168.6|2173.5|2167.5|6
1622735120000|2021-06-03 15:45:20|2172.9|2166.9|2171.9|2165.9|2172.9|2166.9|2171.9|2165.9|3
1622735150000|2021-06-03 15:45:50|2172.1|2166.1|2170.3|2164.3|2172.1|2166.1|2170.1|2164.1|3
1622735160000|2021-06-03 15:46:00|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|1
1622735200000|2021-06-03 15:46:40|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|1
1622735220000|2021-06-03 15:47:00|2169.1|2163.1|2169.3|2163.3|2169.4|2163.4|2169|2163|6
1622735230000|2021-06-03 15:47:10|2169.8|2163.8|2169.6|2163.6|2169.8|2163.8|2169.6|2163.6|2
1622735240000|2021-06-03 15:47:20|2169.8|2163.8|2170|2164|2170.1|2164.1|2169.8|2163.8|4
1622735250000|2021-06-03 15:47:30|2170.1|2164.1|2170.4|2164.4|2170.4|2164.4|2170.1|2164.1|2
1622735260000|2021-06-03 15:47:40|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|1
1622735280000|2021-06-03 15:48:00|2170.8|2164.8|2170.5|2164.5|2170.8|2164.8|2170.5|2164.5|2
1622735330000|2021-06-03 15:48:50|2170.3|2164.3|2170.1|2164.1|2170.4|2164.4|2170.1|2164.1|3
1622735380000|2021-06-03 15:49:40|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|1
1622735400000|2021-06-03 15:50:00|2169.5|2163.5|2168.4|2162.4|2169.5|2163.5|2168.4|2162.4|6
1622735410000|2021-06-03 15:50:10|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1622735430000|2021-06-03 15:50:30|2169.1|2163.1|2168.9|2162.9|2169.1|2163.1|2168.9|2162.9|2
1622735460000|2021-06-03 15:51:00|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|2168.4|2162.4|3
1622735480000|2021-06-03 15:51:20|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|1
1622735530000|2021-06-03 15:52:10|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|1
1622735550000|2021-06-03 15:52:30|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|1
1622735570000|2021-06-03 15:52:50|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|1
1622735600000|2021-06-03 15:53:20|2169.3|2163.3|2169.4|2163.4|2169.4|2163.4|2169.3|2163.3|2
1622735610000|2021-06-03 15:53:30|2169.6|2163.6|2169.1|2163.1|2169.6|2163.6|2169.1|2163.1|2
1622735650000|2021-06-03 15:54:10|2169.4|2163.4|2169.9|2163.9|2169.9|2163.9|2169.4|2163.4|2
1622735660000|2021-06-03 15:54:20|2169.8|2163.8|2170.1|2164.1|2170.1|2164.1|2169.8|2163.8|2
1622735680000|2021-06-03 15:54:40|2169.4|2163.4|2169.1|2163.1|2169.4|2163.4|2169.1|2163.1|2
1622735710000|2021-06-03 15:55:10|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|1
1622735730000|2021-06-03 15:55:30|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|1
1622735790000|2021-06-03 15:56:30|2169.9|2163.9|2167.8|2161.8|2169.9|2163.9|2167.8|2161.8|2
1622735800000|2021-06-03 15:56:40|2167.9|2161.9|2168.9|2162.9|2168.9|2162.9|2167.9|2161.9|5
1622735830000|2021-06-03 15:57:10|2169.1|2163.1|2169.4|2163.4|2169.4|2163.4|2169.1|2163.1|2
1622735860000|2021-06-03 15:57:40|2169.6|2163.6|2169.6|2163.6|2169.8|2163.8|2169.4|2163.4|5
1622735870000|2021-06-03 15:57:50|2169.8|2163.8|2169.5|2163.5|2169.8|2163.8|2169.5|2163.5|2
1622735880000|2021-06-03 15:58:00|2169.6|2163.6|2170.3|2164.3|2170.3|2164.3|2169.4|2163.4|3
1622735890000|2021-06-03 15:58:10|2170|2164|2170.1|2164.1|2170.1|2164.1|2170|2164|2
1622735910000|2021-06-03 15:58:30|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|1
1622735920000|2021-06-03 15:58:40|2170.1|2164.1|2168.5|2162.5|2170.1|2164.1|2168.5|2162.5|2
1622735930000|2021-06-03 15:58:50|2169.6|2163.6|2169.8|2163.8|2169.8|2163.8|2169.6|2163.6|2
1622735950000|2021-06-03 15:59:10|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|1
1622735990000|2021-06-03 15:59:50|2169.4|2163.4|2169.6|2163.6|2169.9|2163.9|2169.3|2163.3|6
1622736000000|2021-06-03 16:00:00|2169.5|2163.5|2169.3|2163.3|2169.5|2163.5|2169.3|2163.3|4
1622736010000|2021-06-03 16:00:10|2169.4|2163.4|2168.5|2162.5|2169.5|2163.5|2168.5|2162.5|9
1622736020000|2021-06-03 16:00:20|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|1
1622736030000|2021-06-03 16:00:30|2168.9|2162.9|2168.6|2162.6|2168.9|2162.9|2168.6|2162.6|2
1622736040000|2021-06-03 16:00:40|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1622736060000|2021-06-03 16:01:00|2169.4|2163.4|2169.5|2163.5|2169.5|2163.5|2169.4|2163.4|2
1622736110000|2021-06-03 16:01:50|2169.6|2163.6|2168.4|2162.4|2169.6|2163.6|2168.4|2162.4|2
1622736120000|2021-06-03 16:02:00|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1622736130000|2021-06-03 16:02:10|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|1
1622736150000|2021-06-03 16:02:30|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|1
1622736200000|2021-06-03 16:03:20|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|1
1622736210000|2021-06-03 16:03:30|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|1
1622736220000|2021-06-03 16:03:40|2169.1|2163.1|2169.4|2163.4|2169.4|2163.4|2169.1|2163.1|3
1622736260000|2021-06-03 16:04:20|2168.9|2162.9|2169|2163|2169|2163|2168.9|2162.9|2
1622736320000|2021-06-03 16:05:20|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1622736370000|2021-06-03 16:06:10|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|1
1622736400000|2021-06-03 16:06:40|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1622736420000|2021-06-03 16:07:00|2167.9|2161.9|2167.6|2161.6|2167.9|2161.9|2167.6|2161.6|2
1622736430000|2021-06-03 16:07:10|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|1
1622736480000|2021-06-03 16:08:00|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1622736490000|2021-06-03 16:08:10|2169.3|2163.3|2167.5|2161.5|2169.3|2163.3|2167.5|2161.5|2
1622736500000|2021-06-03 16:08:20|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|1
1622736510000|2021-06-03 16:08:30|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|1
1622736530000|2021-06-03 16:08:50|2168.5|2162.5|2169.1|2163.1|2169.1|2163.1|2168.5|2162.5|2
1622736540000|2021-06-03 16:09:00|2169.3|2163.3|2169.4|2163.4|2169.4|2163.4|2169.3|2163.3|2
1622736570000|2021-06-03 16:09:30|2169.5|2163.5|2168.1|2162.1|2169.5|2163.5|2168.1|2162.1|2
1622736580000|2021-06-03 16:09:40|2168.4|2162.4|2169.3|2163.3|2169.3|2163.3|2168.4|2162.4|2
1622736670000|2021-06-03 16:11:10|2169.1|2163.1|2168.4|2162.4|2169.1|2163.1|2167.4|2161.4|3
1622736680000|2021-06-03 16:11:20|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|1
1622736730000|2021-06-03 16:12:10|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|1
1622736790000|2021-06-03 16:13:10|2168.3|2162.3|2167.6|2161.6|2168.3|2162.3|2167.4|2161.4|4
1622736820000|2021-06-03 16:13:40|2167.4|2161.4|2167.6|2161.6|2167.6|2161.6|2167.4|2161.4|2
1622736860000|2021-06-03 16:14:20|2167.9|2161.9|2167.6|2161.6|2168.5|2162.5|2167.4|2161.4|4
1622736870000|2021-06-03 16:14:30|2167.4|2161.4|2167.6|2161.6|2167.6|2161.6|2167.4|2161.4|2
1622736880000|2021-06-03 16:14:40|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|1
1622736890000|2021-06-03 16:14:50|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|1
1622736900000|2021-06-03 16:15:00|2167.9|2161.9|2167.4|2161.4|2167.9|2161.9|2166.6|2160.6|3
1622736940000|2021-06-03 16:15:40|2167.5|2161.5|2165.6|2159.6|2167.5|2161.5|2165.6|2159.6|4
1622736950000|2021-06-03 16:15:50|2166.4|2160.4|2166|2160|2166.4|2160.4|2166|2160|2
1622737040000|2021-06-03 16:17:20|2166.1|2160.1|2165.6|2159.6|2166.1|2160.1|2165.6|2159.6|2
1622737100000|2021-06-03 16:18:20|2166.1|2160.1|2165.5|2159.5|2166.1|2160.1|2164.6|2158.6|3
1622737110000|2021-06-03 16:18:30|2165.6|2159.6|2165.9|2159.9|2165.9|2159.9|2165.6|2159.6|3
1622737120000|2021-06-03 16:18:40|2166|2160|2165.9|2159.9|2166|2160|2165.9|2159.9|2
1622737150000|2021-06-03 16:19:10|2166|2160|2166|2160|2166|2160|2166|2160|1
1622737160000|2021-06-03 16:19:20|2166.4|2160.4|2166.9|2160.9|2167.1|2161.1|2166.3|2160.3|5
1622737180000|2021-06-03 16:19:40|2167.1|2161.1|2167.1|2161.1|2167.1|2161.1|2167.1|2161.1|1
1622737200000|2021-06-03 16:20:00|2166.9|2160.9|2166.6|2160.6|2166.9|2160.9|2166.6|2160.6|2
1622737310000|2021-06-03 16:21:50|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|1
1622737330000|2021-06-03 16:22:10|2166.9|2160.9|2167.9|2161.9|2167.9|2161.9|2166.9|2160.9|2
1622737380000|2021-06-03 16:23:00|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|1
1622737390000|2021-06-03 16:23:10|2167.9|2161.9|2167.9|2161.9|2167.9|2161.9|2167.9|2161.9|1
1622737500000|2021-06-03 16:25:00|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|1
1622737510000|2021-06-03 16:25:10|2167.9|2161.9|2167.9|2161.9|2167.9|2161.9|2167.9|2161.9|1
1622737610000|2021-06-03 16:26:50|2168|2162|2168.1|2162.1|2168.1|2162.1|2168|2162|2
1622737680000|2021-06-03 16:28:00|2167.9|2161.9|2168.1|2162.1|2168.1|2162.1|2167.9|2161.9|2
1622737700000|2021-06-03 16:28:20|2167.9|2161.9|2167.9|2161.9|2167.9|2161.9|2167.9|2161.9|1
1622737710000|2021-06-03 16:28:30|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|1
1622737740000|2021-06-03 16:29:00|2167.9|2161.9|2167.9|2161.9|2167.9|2161.9|2167.9|2161.9|1
1622737770000|2021-06-03 16:29:30|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|1
1622737780000|2021-06-03 16:29:40|2167.9|2161.9|2168.1|2162.1|2168.1|2162.1|2167.9|2161.9|2
1622737790000|2021-06-03 16:29:50|2167.9|2161.9|2167.9|2161.9|2167.9|2161.9|2167.9|2161.9|1
1622737800000|2021-06-03 16:30:00|2168.1|2162.1|2168|2162|2168.1|2162.1|2167.9|2161.9|3
1622737860000|2021-06-03 16:31:00|2168.1|2162.1|2168|2162|2168.1|2162.1|2167.9|2161.9|3
1622737890000|2021-06-03 16:31:30|2168.1|2162.1|2168|2162|2168.1|2162.1|2167.9|2161.9|12
1622737900000|2021-06-03 16:31:40|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|1
1622737940000|2021-06-03 16:32:20|2168.4|2162.4|2168.1|2162.1|2168.4|2162.4|2168.1|2162.1|2
1622737950000|2021-06-03 16:32:30|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|1
1622737980000|2021-06-03 16:33:00|2168.1|2162.1|2167.6|2161.6|2168.1|2162.1|2167.6|2161.6|2
1622738080000|2021-06-03 16:34:40|2167|2161|2166.8|2160.8|2167|2161|2166.6|2160.6|3
1622738170000|2021-06-03 16:36:10|2166.6|2160.6|2166.8|2160.8|2166.8|2160.8|2166.6|2160.6|2
1622738260000|2021-06-03 16:37:40|2166.6|2160.6|2166.4|2160.4|2166.6|2160.6|2166.4|2160.4|2
1622738290000|2021-06-03 16:38:10|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|1
1622738330000|2021-06-03 16:38:50|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|1
1622738370000|2021-06-03 16:39:30|2166.9|2160.9|2166.9|2160.9|2166.9|2160.9|2166.9|2160.9|1
1622738440000|2021-06-03 16:40:40|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|1
1622738470000|2021-06-03 16:41:10|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|1
1622738910000|2021-06-03 16:48:30|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|1
1622738930000|2021-06-03 16:48:50|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|1
1622738950000|2021-06-03 16:49:10|2166|2160|2165.6|2159.6|2166|2160|2165.1|2159.1|4
1622738960000|2021-06-03 16:49:20|2166.4|2160.4|2165.3|2159.3|2166.4|2160.4|2164.9|2158.9|3
1622738970000|2021-06-03 16:49:30|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|1
1622739200000|2021-06-03 16:53:20|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|1
1622739220000|2021-06-03 16:53:40|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|1
1622739310000|2021-06-03 16:55:10|2166.1|2160.1|2166.4|2160.4|2166.6|2160.6|2166.1|2160.1|3
1622739320000|2021-06-03 16:55:20|2166.6|2160.6|2166.4|2160.4|2166.6|2160.6|2166.4|2160.4|2
1622739340000|2021-06-03 16:55:40|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|1
1622739360000|2021-06-03 16:56:00|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|1
1622739400000|2021-06-03 16:56:40|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|1
1622739420000|2021-06-03 16:57:00|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|1
1622739540000|2021-06-03 16:59:00|2166|2160|2165.4|2159.4|2166|2160|2165|2159|5
1622739550000|2021-06-03 16:59:10|2164.6|2158.6|2164.4|2158.4|2164.6|2158.6|2164.4|2158.4|2
1622739560000|2021-06-03 16:59:20|2164.1|2158.1|2163.9|2157.9|2164.1|2158.1|2163.9|2157.9|2
1622764920000|2021-06-04 00:02:00|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|1
1622764940000|2021-06-04 00:02:20|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|1
1622765220000|2021-06-04 00:07:00|2169.4|2163.4|2169.3|2163.3|2169.4|2163.4|2169.3|2163.3|2
1622765240000|2021-06-04 00:07:20|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|1
1622765290000|2021-06-04 00:08:10|2169.3|2163.3|2169.8|2163.8|2169.8|2163.8|2169.3|2163.3|3
1622765370000|2021-06-04 00:09:30|2170.3|2164.3|2170.8|2164.8|2170.8|2164.8|2170.3|2164.3|2
1622765380000|2021-06-04 00:09:40|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|1
1622765390000|2021-06-04 00:09:50|2172.1|2166.1|2172.3|2166.3|2172.3|2166.3|2172.1|2166.1|2
1622765400000|2021-06-04 00:10:00|2172.4|2166.4|2171.9|2165.9|2172.4|2166.4|2171.9|2165.9|2
1622765410000|2021-06-04 00:10:10|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|1
1622765430000|2021-06-04 00:10:30|2171|2165|2170.9|2164.9|2171|2165|2170.9|2164.9|2
1622765490000|2021-06-04 00:11:30|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|1
1622765560000|2021-06-04 00:12:40|2169|2163|2169|2163|2169|2163|2168.8|2162.8|3
1622765640000|2021-06-04 00:14:00|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1622765650000|2021-06-04 00:14:10|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|1
1622765670000|2021-06-04 00:14:30|2168.6|2162.6|2167.3|2161.3|2168.6|2162.6|2167.1|2161.1|6
1622765680000|2021-06-04 00:14:40|2167.5|2161.5|2166.6|2160.6|2167.5|2161.5|2166.6|2160.6|10
1622765690000|2021-06-04 00:14:50|2167|2161|2166.1|2160.1|2167|2161|2166.1|2160.1|3
1622765890000|2021-06-04 00:18:10|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|1
1622766000000|2021-06-04 00:20:00|2165.6|2159.6|2165.9|2159.9|2165.9|2159.9|2165.6|2159.6|2
1622766020000|2021-06-04 00:20:20|2166.1|2160.1|2166.3|2160.3|2166.3|2160.3|2166.1|2160.1|2
1622766070000|2021-06-04 00:21:10|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|1
1622766180000|2021-06-04 00:23:00|2166|2160|2166.6|2160.6|2166.6|2160.6|2166|2160|2
1622766400000|2021-06-04 00:26:40|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|1
1622767590000|2021-06-04 00:46:30|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|1
1622768450000|2021-06-04 01:00:50|2167.3|2161.3|2168.8|2162.8|2169.8|2163.8|2167.3|2161.3|7
1622768460000|2021-06-04 01:01:00|2169|2163|2169|2163|2169|2163|2168.8|2162.8|3
1622768470000|2021-06-04 01:01:10|2168.6|2162.6|2168.6|2162.6|2168.9|2162.9|2168.6|2162.6|6
1622768480000|2021-06-04 01:01:20|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|1
1622768490000|2021-06-04 01:01:30|2167.8|2161.8|2168|2162|2168|2162|2167.8|2161.8|3
1622768500000|2021-06-04 01:01:40|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|1
1622768510000|2021-06-04 01:01:50|2168.3|2162.3|2168.5|2162.5|2168.5|2162.5|2168|2162|6
1622768520000|2021-06-04 01:02:00|2168.4|2162.4|2167.3|2161.3|2168.4|2162.4|2167.3|2161.3|7
1622768530000|2021-06-04 01:02:10|2167.8|2161.8|2167.8|2161.8|2168.1|2162.1|2167.8|2161.8|5
1622768540000|2021-06-04 01:02:20|2168.1|2162.1|2168.3|2162.3|2168.3|2162.3|2167.8|2161.8|6
1622768550000|2021-06-04 01:02:30|2168.4|2162.4|2168.6|2162.6|2168.6|2162.6|2168.4|2162.4|2
1622768560000|2021-06-04 01:02:40|2168.9|2162.9|2169.6|2163.6|2169.6|2163.6|2168.9|2162.9|4
1622768570000|2021-06-04 01:02:50|2170|2164|2170|2164|2170|2164|2170|2164|1
1622768580000|2021-06-04 01:03:00|2170.3|2164.3|2169.8|2163.8|2170.3|2164.3|2169.8|2163.8|2
1622768600000|2021-06-04 01:03:20|2170|2164|2169.9|2163.9|2170.3|2164.3|2169.9|2163.9|8
1622768610000|2021-06-04 01:03:30|2170.1|2164.1|2169.8|2163.8|2170.3|2164.3|2169.8|2163.8|6
1622768620000|2021-06-04 01:03:40|2169.9|2163.9|2170|2164|2170.3|2164.3|2169.8|2163.8|7
1622768630000|2021-06-04 01:03:50|2169.8|2163.8|2169.8|2163.8|2170.3|2164.3|2169.8|2163.8|9
1622768640000|2021-06-04 01:04:00|2170|2164|2170.3|2164.3|2170.3|2164.3|2169.8|2163.8|3
1622768650000|2021-06-04 01:04:10|2170|2164|2170|2164|2170|2164|2170|2164|1
1622768670000|2021-06-04 01:04:30|2170.3|2164.3|2169.8|2163.8|2170.3|2164.3|2169.8|2163.8|3
1622768680000|2021-06-04 01:04:40|2170.1|2164.1|2170.8|2164.8|2170.8|2164.8|2169.8|2163.8|4
1622768690000|2021-06-04 01:04:50|2170.9|2164.9|2170.6|2164.6|2170.9|2164.9|2170.5|2164.5|3
1622768710000|2021-06-04 01:05:10|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|1
1622768730000|2021-06-04 01:05:30|2169.5|2163.5|2168.9|2162.9|2169.5|2163.5|2168.4|2162.4|8
1622768740000|2021-06-04 01:05:40|2169|2163|2169.5|2163.5|2169.9|2163.9|2169|2163|5
1622768760000|2021-06-04 01:06:00|2169.8|2163.8|2169.1|2163.1|2169.8|2163.8|2169.1|2163.1|4
1622768780000|2021-06-04 01:06:20|2169.4|2163.4|2169.1|2163.1|2169.4|2163.4|2169.1|2163.1|3
1622768790000|2021-06-04 01:06:30|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1622768800000|2021-06-04 01:06:40|2169.1|2163.1|2169.1|2163.1|2169.4|2163.4|2168.9|2162.9|4
1622768820000|2021-06-04 01:07:00|2169|2163|2169|2163|2169|2163|2169|2163|1
1622768910000|2021-06-04 01:08:30|2168.6|2162.6|2168.4|2162.4|2168.6|2162.6|2168.1|2162.1|8
1622768920000|2021-06-04 01:08:40|2168.6|2162.6|2168.1|2162.1|2168.6|2162.6|2168.1|2162.1|7
1622768930000|2021-06-04 01:08:50|2168|2162|2167.4|2161.4|2168.1|2162.1|2167.4|2161.4|3
1622768940000|2021-06-04 01:09:00|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|1
1622769050000|2021-06-04 01:10:50|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|1
1622769100000|2021-06-04 01:11:40|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|1
1622769320000|2021-06-04 01:15:20|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|1
1622769350000|2021-06-04 01:15:50|2167.1|2161.1|2167.1|2161.1|2167.1|2161.1|2167.1|2161.1|1
1622769360000|2021-06-04 01:16:00|2166.9|2160.9|2166.3|2160.3|2166.9|2160.9|2166|2160|5
1622769620000|2021-06-04 01:20:20|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|1
1622769630000|2021-06-04 01:20:30|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|1
1622769670000|2021-06-04 01:21:10|2166|2160|2165.3|2159.3|2166|2160|2165.3|2159.3|5
1622769690000|2021-06-04 01:21:30|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|1
1622769700000|2021-06-04 01:21:40|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|1
1622769910000|2021-06-04 01:25:10|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|1
1622769920000|2021-06-04 01:25:20|2165.9|2159.9|2166.1|2160.1|2166.1|2160.1|2165.5|2159.5|7
1622769930000|2021-06-04 01:25:30|2165.9|2159.9|2166.1|2160.1|2166.1|2160.1|2165.9|2159.9|2
1622769970000|2021-06-04 01:26:10|2166.4|2160.4|2166.3|2160.3|2166.6|2160.6|2166.1|2160.1|5
1622770010000|2021-06-04 01:26:50|2166.1|2160.1|2166|2160|2166.1|2160.1|2166|2160|2
1622770020000|2021-06-04 01:27:00|2166.1|2160.1|2166|2160|2166.1|2160.1|2166|2160|2
1622770030000|2021-06-04 01:27:10|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|1
1622770040000|2021-06-04 01:27:20|2166.6|2160.6|2166.1|2160.1|2166.6|2160.6|2165.8|2159.8|6
1622770050000|2021-06-04 01:27:30|2166.4|2160.4|2166.6|2160.6|2166.6|2160.6|2166.4|2160.4|2
1622770100000|2021-06-04 01:28:20|2166.5|2160.5|2165.6|2159.6|2166.5|2160.5|2165.5|2159.5|4
1622770110000|2021-06-04 01:28:30|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|2165.5|2159.5|4
1622770120000|2021-06-04 01:28:40|2165.8|2159.8|2165.5|2159.5|2165.8|2159.8|2165.5|2159.5|2
1622770140000|2021-06-04 01:29:00|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|1
1622770160000|2021-06-04 01:29:20|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|2165.6|2159.6|5
1622770210000|2021-06-04 01:30:10|2165.6|2159.6|2165.3|2159.3|2165.6|2159.6|2165.1|2159.1|5
1622770270000|2021-06-04 01:31:10|2165.1|2159.1|2165.1|2159.1|2165.1|2159.1|2165.1|2159.1|1
1622770590000|2021-06-04 01:36:30|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|1
1622770620000|2021-06-04 01:37:00|2165.1|2159.1|2165.1|2159.1|2165.1|2159.1|2165.1|2159.1|1
1622770660000|2021-06-04 01:37:40|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|1
1622770670000|2021-06-04 01:37:50|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|1
1622770690000|2021-06-04 01:38:10|2165.6|2159.6|2165.9|2159.9|2165.9|2159.9|2165.3|2159.3|5
1622770700000|2021-06-04 01:38:20|2165.6|2159.6|2165.5|2159.5|2165.6|2159.6|2165.3|2159.3|6
1622770710000|2021-06-04 01:38:30|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|1
1622770720000|2021-06-04 01:38:40|2165|2159|2165|2159|2165|2159|2165|2159|1
1622770780000|2021-06-04 01:39:40|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|1
1622770790000|2021-06-04 01:39:50|2165|2159|2165.1|2159.1|2165.1|2159.1|2165|2159|2
1622770850000|2021-06-04 01:40:50|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|1
1622770860000|2021-06-04 01:41:00|2165.1|2159.1|2165.1|2159.1|2165.1|2159.1|2165.1|2159.1|1
1622770880000|2021-06-04 01:41:20|2165|2159|2164.8|2158.8|2165|2159|2164.8|2158.8|2
1622770890000|2021-06-04 01:41:30|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|1
1622770910000|2021-06-04 01:41:50|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|1
1622770920000|2021-06-04 01:42:00|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|1
1622770930000|2021-06-04 01:42:10|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|1
1622770970000|2021-06-04 01:42:50|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|1
1622770990000|2021-06-04 01:43:10|2165.1|2159.1|2167.4|2161.4|2167.5|2161.5|2165.1|2159.1|5
1622771140000|2021-06-04 01:45:40|2167.5|2161.5|2167.5|2161.5|2167.8|2161.8|2167.5|2161.5|3
1622771150000|2021-06-04 01:45:50|2167.6|2161.6|2167.4|2161.4|2167.6|2161.6|2167.4|2161.4|2
1622771420000|2021-06-04 01:50:20|2167.1|2161.1|2165.4|2159.4|2167.1|2161.1|2165.3|2159.3|6
1622771500000|2021-06-04 01:51:40|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|1
1622771560000|2021-06-04 01:52:40|2165.6|2159.6|2165.8|2159.8|2165.8|2159.8|2165.6|2159.6|2
1622771580000|2021-06-04 01:53:00|2165.9|2159.9|2166.5|2160.5|2166.5|2160.5|2165.9|2159.9|4
1622771610000|2021-06-04 01:53:30|2166.8|2160.8|2167.5|2161.5|2167.5|2161.5|2166.8|2160.8|2
1622771710000|2021-06-04 01:55:10|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|1
1622771730000|2021-06-04 01:55:30|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|1
1622771760000|2021-06-04 01:56:00|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|1
1622771770000|2021-06-04 01:56:10|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|1
1622771780000|2021-06-04 01:56:20|2167.6|2161.6|2169.3|2163.3|2169.3|2163.3|2167.6|2161.6|4
1622771790000|2021-06-04 01:56:30|2169.5|2163.5|2169.5|2163.5|2169.8|2163.8|2169.5|2163.5|6
1622771880000|2021-06-04 01:58:00|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|1
1622771900000|2021-06-04 01:58:20|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|1
1622771990000|2021-06-04 01:59:50|2168.5|2162.5|2167.6|2161.6|2168.5|2162.5|2167.6|2161.6|2
1622772000000|2021-06-04 02:00:00|2167.8|2161.8|2167.4|2161.4|2167.8|2161.8|2167.4|2161.4|2
1622772040000|2021-06-04 02:00:40|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|1
1622772200000|2021-06-04 02:03:20|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|1
1622772250000|2021-06-04 02:04:10|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|1
1622772260000|2021-06-04 02:04:20|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|1
1622772280000|2021-06-04 02:04:40|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|1
1622772600000|2021-06-04 02:10:00|2167.3|2161.3|2167.4|2161.4|2167.4|2161.4|2167.3|2161.3|2
1622772700000|2021-06-04 02:11:40|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|1
1622772750000|2021-06-04 02:12:30|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|1
1622773360000|2021-06-04 02:22:40|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|1
1622773800000|2021-06-04 02:30:00|2167.9|2161.9|2167.6|2161.6|2168.1|2162.1|2167.6|2161.6|7
1622773820000|2021-06-04 02:30:20|2167.4|2161.4|2167.5|2161.5|2167.5|2161.5|2167.4|2161.4|2
1622773900000|2021-06-04 02:31:40|2168.1|2162.1|2168.5|2162.5|2168.5|2162.5|2168|2162|5
1622773910000|2021-06-04 02:31:50|2168.4|2162.4|2168.3|2162.3|2168.4|2162.4|2168.3|2162.3|2
1622773920000|2021-06-04 02:32:00|2168|2162|2167.9|2161.9|2168.3|2162.3|2167.9|2161.9|5
1622773960000|2021-06-04 02:32:40|2168|2162|2167.6|2161.6|2168|2162|2167.6|2161.6|3
1622773980000|2021-06-04 02:33:00|2167.4|2161.4|2167.6|2161.6|2167.6|2161.6|2167.4|2161.4|2
1622774090000|2021-06-04 02:34:50|2167.9|2161.9|2169.1|2163.1|2169.1|2163.1|2167.9|2161.9|5
1622774100000|2021-06-04 02:35:00|2168.9|2162.9|2169.1|2163.1|2169.1|2163.1|2168.9|2162.9|2
1622774110000|2021-06-04 02:35:10|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1622774320000|2021-06-04 02:38:40|2169|2163|2169|2163|2169|2163|2169|2163|1
1622774340000|2021-06-04 02:39:00|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|1
1622774360000|2021-06-04 02:39:20|2169|2163|2168.8|2162.8|2169|2163|2168.8|2162.8|2
1622774430000|2021-06-04 02:40:30|2169|2163|2169|2163|2169|2163|2169|2163|1
1622774510000|2021-06-04 02:41:50|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1622774520000|2021-06-04 02:42:00|2169.3|2163.3|2169.6|2163.6|2169.6|2163.6|2169.3|2163.3|3
1622774530000|2021-06-04 02:42:10|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|1
1622774540000|2021-06-04 02:42:20|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|1
1622774550000|2021-06-04 02:42:30|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|1
1622774560000|2021-06-04 02:42:40|2169.6|2163.6|2169.5|2163.5|2169.6|2163.6|2169.5|2163.5|2
1622774570000|2021-06-04 02:42:50|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|1
1622774600000|2021-06-04 02:43:20|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|1
1622774610000|2021-06-04 02:43:30|2170|2164|2170.1|2164.1|2170.1|2164.1|2170|2164|2
1622774630000|2021-06-04 02:43:50|2170.5|2164.5|2171|2165|2171|2165|2170.5|2164.5|4
1622774660000|2021-06-04 02:44:20|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|1
1622774720000|2021-06-04 02:45:20|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|1
1622774750000|2021-06-04 02:45:50|2170.8|2164.8|2171.9|2165.9|2171.9|2165.9|2170.8|2164.8|7
1622774760000|2021-06-04 02:46:00|2171.8|2165.8|2171.5|2165.5|2171.8|2165.8|2171.5|2165.5|2
1622774770000|2021-06-04 02:46:10|2171.6|2165.6|2171.5|2165.5|2171.6|2165.6|2171.5|2165.5|2
1622774780000|2021-06-04 02:46:20|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|1
1622774790000|2021-06-04 02:46:30|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|1
1622774830000|2021-06-04 02:47:10|2171.6|2165.6|2172.3|2166.3|2172.3|2166.3|2171.6|2165.6|2
1622774840000|2021-06-04 02:47:20|2172|2166|2171.9|2165.9|2172|2166|2171.9|2165.9|2
1622774860000|2021-06-04 02:47:40|2172|2166|2172.1|2166.1|2172.1|2166.1|2172|2166|2
1622774880000|2021-06-04 02:48:00|2172.5|2166.5|2172.8|2166.8|2173|2167|2172.5|2166.5|3
1622774890000|2021-06-04 02:48:10|2172.9|2166.9|2171.8|2165.8|2173|2167|2171.8|2165.8|10
1622774900000|2021-06-04 02:48:20|2172|2166|2172|2166|2172|2166|2172|2166|1
1622774930000|2021-06-04 02:48:50|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1622774950000|2021-06-04 02:49:10|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|1
1622775020000|2021-06-04 02:50:20|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|1
1622775030000|2021-06-04 02:50:30|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|1
1622775040000|2021-06-04 02:50:40|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|1
1622775050000|2021-06-04 02:50:50|2172.8|2166.8|2173|2167|2173|2167|2172.8|2166.8|2
1622775060000|2021-06-04 02:51:00|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|1
1622775150000|2021-06-04 02:52:30|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2171.8|2165.8|3
1622775160000|2021-06-04 02:52:40|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|1
1622775170000|2021-06-04 02:52:50|2172.4|2166.4|2172.5|2166.5|2172.5|2166.5|2172.4|2166.4|2
1622775180000|2021-06-04 02:53:00|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|1
1622775190000|2021-06-04 02:53:10|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|1
1622775290000|2021-06-04 02:54:50|2172.6|2166.6|2173.3|2167.3|2173.3|2167.3|2172.6|2166.6|4
1622775320000|2021-06-04 02:55:20|2173|2167|2172.9|2166.9|2173.3|2167.3|2172.9|2166.9|4
1622775330000|2021-06-04 02:55:30|2173|2167|2173.3|2167.3|2173.3|2167.3|2173|2167|2
1622775340000|2021-06-04 02:55:40|2173|2167|2173|2167|2173|2167|2173|2167|1
1622775350000|2021-06-04 02:55:50|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|1
1622775400000|2021-06-04 02:56:40|2173|2167|2173.4|2167.4|2173.4|2167.4|2173|2167|3
1622775420000|2021-06-04 02:57:00|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|1
1622775480000|2021-06-04 02:58:00|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|1
1622775580000|2021-06-04 02:59:40|2173|2167|2172.8|2166.8|2173|2167|2172.8|2166.8|2
1622775590000|2021-06-04 02:59:50|2172.1|2166.1|2172.4|2166.4|2172.9|2166.9|2171.8|2165.8|10
1622775600000|2021-06-04 03:00:00|2172.1|2166.1|2171.9|2165.9|2172.5|2166.5|2171.9|2165.9|18
1622775610000|2021-06-04 03:00:10|2172.1|2166.1|2172.5|2166.5|2172.5|2166.5|2171.9|2165.9|11
1622775620000|2021-06-04 03:00:20|2172.3|2166.3|2172.4|2166.4|2172.4|2166.4|2172.1|2166.1|3
1622775630000|2021-06-04 03:00:30|2172.5|2166.5|2172.5|2166.5|2172.8|2166.8|2172.5|2166.5|3
1622775640000|2021-06-04 03:00:40|2172.4|2166.4|2172.8|2166.8|2172.8|2166.8|2172.4|2166.4|3
1622775650000|2021-06-04 03:00:50|2172.5|2166.5|2172.9|2166.9|2172.9|2166.9|2172.5|2166.5|3
1622775690000|2021-06-04 03:01:30|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|1
1622775720000|2021-06-04 03:02:00|2172.5|2166.5|2172.3|2166.3|2172.5|2166.5|2171.9|2165.9|5
1622775730000|2021-06-04 03:02:10|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1622775760000|2021-06-04 03:02:40|2172|2166|2172|2166|2172|2166|2171.9|2165.9|3
1622775810000|2021-06-04 03:03:30|2172.3|2166.3|2172.4|2166.4|2172.4|2166.4|2172.3|2166.3|2
1622775870000|2021-06-04 03:04:30|2172.5|2166.5|2172.8|2166.8|2172.8|2166.8|2172.5|2166.5|2
1622775920000|2021-06-04 03:05:20|2173.3|2167.3|2173.9|2167.9|2173.9|2167.9|2173.3|2167.3|3
1622775950000|2021-06-04 03:05:50|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|1
1622775970000|2021-06-04 03:06:10|2174|2168|2174.1|2168.1|2174.1|2168.1|2174|2168|2
1622775980000|2021-06-04 03:06:20|2174.3|2168.3|2175.5|2169.5|2175.5|2169.5|2174.1|2168.1|5
1622775990000|2021-06-04 03:06:30|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1622776010000|2021-06-04 03:06:50|2174.4|2168.4|2174.5|2168.5|2174.5|2168.5|2174.4|2168.4|2
1622776140000|2021-06-04 03:09:00|2174.6|2168.6|2174.6|2168.6|2174.8|2168.8|2174.5|2168.5|5
1622776160000|2021-06-04 03:09:20|2175.1|2169.1|2175.3|2169.3|2175.3|2169.3|2175.1|2169.1|2
1622776180000|2021-06-04 03:09:40|2175|2169|2175.5|2169.5|2175.6|2169.6|2175|2169|3
1622776200000|2021-06-04 03:10:00|2174.8|2168.8|2174.9|2168.9|2174.9|2168.9|2174.8|2168.8|2
1622776210000|2021-06-04 03:10:10|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|1
1622776220000|2021-06-04 03:10:20|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|1
1622776250000|2021-06-04 03:10:50|2174.8|2168.8|2175.6|2169.6|2175.6|2169.6|2174.8|2168.8|2
1622776260000|2021-06-04 03:11:00|2175.8|2169.8|2176|2170|2176.1|2170.1|2175.8|2169.8|3
1622776270000|2021-06-04 03:11:10|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|1
1622776290000|2021-06-04 03:11:30|2175.1|2169.1|2175.1|2169.1|2175.4|2169.4|2174.9|2168.9|7
1622776300000|2021-06-04 03:11:40|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|1
1622776330000|2021-06-04 03:12:10|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.4|2169.4|3
1622776380000|2021-06-04 03:13:00|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|1
1622776400000|2021-06-04 03:13:20|2175.6|2169.6|2176|2170|2176|2170|2175.6|2169.6|2
1622776460000|2021-06-04 03:14:20|2175.9|2169.9|2175.6|2169.6|2175.9|2169.9|2175.6|2169.6|2
1622776480000|2021-06-04 03:14:40|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|1
1622776500000|2021-06-04 03:15:00|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1622776540000|2021-06-04 03:15:40|2174.1|2168.1|2174.4|2168.4|2174.4|2168.4|2174.1|2168.1|2
1622776550000|2021-06-04 03:15:50|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1622776570000|2021-06-04 03:16:10|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|1
1622776580000|2021-06-04 03:16:20|2174.5|2168.5|2174.6|2168.6|2174.6|2168.6|2174.5|2168.5|2
1622776640000|2021-06-04 03:17:20|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|1
1622776650000|2021-06-04 03:17:30|2174.6|2168.6|2174.1|2168.1|2174.6|2168.6|2174.1|2168.1|2
1622776680000|2021-06-04 03:18:00|2174|2168|2174|2168|2174|2168|2174|2168|1
1622776750000|2021-06-04 03:19:10|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|1
1622776760000|2021-06-04 03:19:20|2174|2168|2174|2168|2174|2168|2174|2168|1
1622776780000|2021-06-04 03:19:40|2173.9|2167.9|2173.1|2167.1|2173.9|2167.9|2172.6|2166.6|14
1622776790000|2021-06-04 03:19:50|2172.9|2166.9|2172.8|2166.8|2173.1|2167.1|2172.6|2166.6|17
1622776800000|2021-06-04 03:20:00|2172.9|2166.9|2173.1|2167.1|2173.1|2167.1|2172.8|2166.8|9
1622776810000|2021-06-04 03:20:10|2173.4|2167.4|2173.6|2167.6|2173.6|2167.6|2173.1|2167.1|3
1622777200000|2021-06-04 03:26:40|2173.9|2167.9|2173.6|2167.6|2173.9|2167.9|2173.6|2167.6|3
1622777290000|2021-06-04 03:28:10|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|1
1622777350000|2021-06-04 03:29:10|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|1
1622777360000|2021-06-04 03:29:20|2173.5|2167.5|2173.5|2167.5|2173.5|2167.5|2173.5|2167.5|1
1622778920000|2021-06-04 03:55:20|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|1
1622780060000|2021-06-04 04:14:20|2173|2167|2172.8|2166.8|2173|2167|2172.8|2166.8|2
1622780440000|2021-06-04 04:20:40|2172.3|2166.3|2171.5|2165.5|2172.3|2166.3|2171.4|2165.4|3
1622780450000|2021-06-04 04:20:50|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1622782790000|2021-06-04 04:59:50|2169.8|2163.8|2169.6|2163.6|2169.8|2163.8|2169.6|2163.6|2
1622782800000|2021-06-04 05:00:00|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|1
1622782810000|2021-06-04 05:00:10|2169.1|2163.1|2168.9|2162.9|2169.1|2163.1|2168.9|2162.9|2
1622782850000|2021-06-04 05:00:50|2169|2163|2169|2163|2169|2163|2169|2163|1
1622782860000|2021-06-04 05:01:00|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|1
1622782910000|2021-06-04 05:01:50|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1622782950000|2021-06-04 05:02:30|2169|2163|2168.9|2162.9|2169|2163|2168.9|2162.9|2
1622783030000|2021-06-04 05:03:50|2169|2163|2169|2163|2169|2163|2169|2163|1
1622783050000|2021-06-04 05:04:10|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|1
1622783060000|2021-06-04 05:04:20|2169|2163|2169|2163|2169|2163|2169|2163|1
1622783090000|2021-06-04 05:04:50|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|1
1622783100000|2021-06-04 05:05:00|2169|2163|2169|2163|2169|2163|2169|2163|1
1622783150000|2021-06-04 05:05:50|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|1
1622783160000|2021-06-04 05:06:00|2169|2163|2169|2163|2169|2163|2169|2163|1
1622783240000|2021-06-04 05:07:20|2169.3|2163.3|2169|2163|2169.3|2163.3|2169|2163|2
1622783380000|2021-06-04 05:09:40|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|1
1622783390000|2021-06-04 05:09:50|2169|2163|2169|2163|2169|2163|2169|2163|1
1622783700000|2021-06-04 05:15:00|2169.3|2163.3|2169|2163|2169.3|2163.3|2169|2163|2
1622783810000|2021-06-04 05:16:50|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|1
1622783820000|2021-06-04 05:17:00|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|1
1622783830000|2021-06-04 05:17:10|2169|2163|2169.1|2163.1|2169.6|2163.6|2169|2163|3
1622784330000|2021-06-04 05:25:30|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|1
1622784340000|2021-06-04 05:25:40|2169.9|2163.9|2171|2165|2171.1|2165.1|2169.9|2163.9|6
1622784380000|2021-06-04 05:26:20|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|1
1622784410000|2021-06-04 05:26:50|2171|2165|2170.5|2164.5|2171|2165|2170.5|2164.5|4
1622784510000|2021-06-04 05:28:30|2170.9|2164.9|2171.1|2165.1|2171.1|2165.1|2170.9|2164.9|2
1622784560000|2021-06-04 05:29:20|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|1
1622784600000|2021-06-04 05:30:00|2171.5|2165.5|2173.6|2167.6|2173.6|2167.6|2171.5|2165.5|11
1622784610000|2021-06-04 05:30:10|2173.5|2167.5|2173.8|2167.8|2173.8|2167.8|2173.5|2167.5|2
1622784670000|2021-06-04 05:31:10|2173.5|2167.5|2172.5|2166.5|2173.5|2167.5|2172.5|2166.5|5
1622784680000|2021-06-04 05:31:20|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|1
1622784690000|2021-06-04 05:31:30|2172.8|2166.8|2173|2167|2173|2167|2172.6|2166.6|4
1622784700000|2021-06-04 05:31:40|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|1
1622784710000|2021-06-04 05:31:50|2173|2167|2173|2167|2173|2167|2172.9|2166.9|3
1622784720000|2021-06-04 05:32:00|2173.3|2167.3|2173.5|2167.5|2173.5|2167.5|2172.9|2166.9|6
1622784730000|2021-06-04 05:32:10|2173.1|2167.1|2173.6|2167.6|2173.6|2167.6|2173.1|2167.1|3
1622784740000|2021-06-04 05:32:20|2173.8|2167.8|2173.5|2167.5|2174.1|2168.1|2173.4|2167.4|4
1622784750000|2021-06-04 05:32:30|2173.6|2167.6|2174.1|2168.1|2174.1|2168.1|2173.6|2167.6|2
1622784760000|2021-06-04 05:32:40|2174.5|2168.5|2173.6|2167.6|2174.5|2168.5|2173.5|2167.5|4
1622784780000|2021-06-04 05:33:00|2173.5|2167.5|2173.3|2167.3|2173.5|2167.5|2173.1|2167.1|6
1622784790000|2021-06-04 05:33:10|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|1
1622784820000|2021-06-04 05:33:40|2173.3|2167.3|2173.1|2167.1|2173.3|2167.3|2173.1|2167.1|2
1622784850000|2021-06-04 05:34:10|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|1
1622784860000|2021-06-04 05:34:20|2172.9|2166.9|2170.9|2164.9|2173.3|2167.3|2170.9|2164.9|6
1622784870000|2021-06-04 05:34:30|2171.3|2165.3|2171.4|2165.4|2171.4|2165.4|2171|2165|3
1622784890000|2021-06-04 05:34:50|2171.6|2165.6|2171.1|2165.1|2171.6|2165.6|2171.1|2165.1|3
1622784910000|2021-06-04 05:35:10|2171.4|2165.4|2171.3|2165.3|2171.6|2165.6|2171.3|2165.3|4
1622784920000|2021-06-04 05:35:20|2171.4|2165.4|2171.4|2165.4|2171.6|2165.6|2171.4|2165.4|5
1622784950000|2021-06-04 05:35:50|2171.5|2165.5|2171.4|2165.4|2171.5|2165.5|2171.4|2165.4|2
1622784960000|2021-06-04 05:36:00|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|1
1622784970000|2021-06-04 05:36:10|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1622784980000|2021-06-04 05:36:20|2170.9|2164.9|2170.8|2164.8|2170.9|2164.9|2170.6|2164.6|3
1622785030000|2021-06-04 05:37:10|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1622785040000|2021-06-04 05:37:20|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|1
1622785050000|2021-06-04 05:37:30|2170|2164|2170.5|2164.5|2170.5|2164.5|2170|2164|3
1622785060000|2021-06-04 05:37:40|2170.3|2164.3|2170.4|2164.4|2170.4|2164.4|2170.1|2164.1|3
1622785070000|2021-06-04 05:37:50|2170.5|2164.5|2170.4|2164.4|2170.5|2164.5|2170.4|2164.4|2
1622785190000|2021-06-04 05:39:50|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|1
1622785200000|2021-06-04 05:40:00|2170.5|2164.5|2170.6|2164.6|2170.6|2164.6|2170.5|2164.5|2
1622785220000|2021-06-04 05:40:20|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|1
1622785260000|2021-06-04 05:41:00|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|1
1622785280000|2021-06-04 05:41:20|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|1
1622785320000|2021-06-04 05:42:00|2169.9|2163.9|2169.8|2163.8|2169.9|2163.9|2169.5|2163.5|6
1622785330000|2021-06-04 05:42:10|2169.9|2163.9|2169.8|2163.8|2169.9|2163.9|2169.5|2163.5|4
1622785340000|2021-06-04 05:42:20|2170|2164|2169.8|2163.8|2170|2164|2169.8|2163.8|6
1622785350000|2021-06-04 05:42:30|2169.9|2163.9|2169.5|2163.5|2170|2164|2169.5|2163.5|9
1622785390000|2021-06-04 05:43:10|2169.6|2163.6|2169.9|2163.9|2169.9|2163.9|2169.6|2163.6|2
1622785400000|2021-06-04 05:43:20|2169.5|2163.5|2169.8|2163.8|2169.8|2163.8|2169.5|2163.5|2
1622785440000|2021-06-04 05:44:00|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|1
1622785450000|2021-06-04 05:44:10|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|1
1622785520000|2021-06-04 05:45:20|2169.6|2163.6|2169.8|2163.8|2169.8|2163.8|2169.6|2163.6|2
1622785530000|2021-06-04 05:45:30|2169.5|2163.5|2169.5|2163.5|2169.8|2163.8|2169.5|2163.5|3
1622785570000|2021-06-04 05:46:10|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|1
1622785590000|2021-06-04 05:46:30|2170|2164|2170|2164|2170|2164|2170|2164|1
1622785680000|2021-06-04 05:48:00|2169.9|2163.9|2169.5|2163.5|2169.9|2163.9|2169.5|2163.5|2
1622785740000|2021-06-04 05:49:00|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|1
1622785780000|2021-06-04 05:49:40|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|1
1622785900000|2021-06-04 05:51:40|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|1
1622785940000|2021-06-04 05:52:20|2170|2164|2170|2164|2170|2164|2170|2164|1
1622786020000|2021-06-04 05:53:40|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|1
1622786030000|2021-06-04 05:53:50|2169|2163|2169|2163|2169|2163|2169|2163|1
1622786040000|2021-06-04 05:54:00|2168.9|2162.9|2168.6|2162.6|2168.9|2162.9|2168.6|2162.6|2
1622786070000|2021-06-04 05:54:30|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|1
1622786100000|2021-06-04 05:55:00|2168.1|2162.1|2167.6|2161.6|2168.1|2162.1|2167.6|2161.6|6
1622786130000|2021-06-04 05:55:30|2167|2161|2167|2161|2167|2161|2167|2161|1
1622786220000|2021-06-04 05:57:00|2167.4|2161.4|2168.3|2162.3|2168.3|2162.3|2167.4|2161.4|2
1622786230000|2021-06-04 05:57:10|2168|2162|2167.8|2161.8|2168|2162|2167.8|2161.8|3
1622786270000|2021-06-04 05:57:50|2167.5|2161.5|2167|2161|2167.8|2161.8|2167|2161|4
1622786280000|2021-06-04 05:58:00|2166.9|2160.9|2166.9|2160.9|2166.9|2160.9|2166.9|2160.9|1
1622786300000|2021-06-04 05:58:20|2167|2161|2166.9|2160.9|2167.4|2161.4|2166.6|2160.6|4
1622786340000|2021-06-04 05:59:00|2166.6|2160.6|2164.9|2158.9|2166.8|2160.8|2164.5|2158.5|8
1622786350000|2021-06-04 05:59:10|2164.6|2158.6|2165.1|2159.1|2165.3|2159.3|2164.6|2158.6|5
1622786370000|2021-06-04 05:59:30|2165|2159|2164.4|2158.4|2165|2159|2164.1|2158.1|3
1622786380000|2021-06-04 05:59:40|2164|2158|2163.9|2157.9|2164.5|2158.5|2163.6|2157.6|15
1622786390000|2021-06-04 05:59:50|2163.6|2157.6|2163.5|2157.5|2163.9|2157.9|2163.5|2157.5|5
1622786400000|2021-06-04 06:00:00|2163.3|2157.3|2163.1|2157.1|2163.3|2157.3|2162.3|2156.3|6
1622786410000|2021-06-04 06:00:10|2162.8|2156.8|2163.9|2157.9|2163.9|2157.9|2162.4|2156.4|7
1622786440000|2021-06-04 06:00:40|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|2163.5|2157.5|3
1622786450000|2021-06-04 06:00:50|2163.8|2157.8|2163.9|2157.9|2163.9|2157.9|2163.8|2157.8|2
1622786470000|2021-06-04 06:01:10|2164.3|2158.3|2164.6|2158.6|2164.6|2158.6|2163.5|2157.5|7
1622786480000|2021-06-04 06:01:20|2164.8|2158.8|2164.9|2158.9|2164.9|2158.9|2163.9|2157.9|7
1622786490000|2021-06-04 06:01:30|2164.6|2158.6|2164.9|2158.9|2164.9|2158.9|2164.6|2158.6|2
1622786500000|2021-06-04 06:01:40|2164.1|2158.1|2164.9|2158.9|2165|2159|2163.9|2157.9|6
1622786510000|2021-06-04 06:01:50|2165|2159|2165|2159|2165|2159|2165|2159|1
1622786530000|2021-06-04 06:02:10|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|1
1622786540000|2021-06-04 06:02:20|2165|2159|2165|2159|2165|2159|2165|2159|1
1622786570000|2021-06-04 06:02:50|2164.8|2158.8|2164.5|2158.5|2164.9|2158.9|2164.5|2158.5|3
1622786590000|2021-06-04 06:03:10|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|1
1622786610000|2021-06-04 06:03:30|2165|2159|2164.6|2158.6|2165|2159|2164.5|2158.5|4
1622786620000|2021-06-04 06:03:40|2164.9|2158.9|2164.5|2158.5|2164.9|2158.9|2164.5|2158.5|2
1622786630000|2021-06-04 06:03:50|2164.9|2158.9|2163.5|2157.5|2164.9|2158.9|2163.3|2157.3|3
1622786640000|2021-06-04 06:04:00|2163.3|2157.3|2163|2157|2163.3|2157.3|2163|2157|3
1622786650000|2021-06-04 06:04:10|2162.8|2156.8|2162|2156|2163|2157|2161.9|2155.9|6
1622786660000|2021-06-04 06:04:20|2162.4|2156.4|2161.9|2155.9|2162.4|2156.4|2161.9|2155.9|4
1622786670000|2021-06-04 06:04:30|2161.6|2155.6|2162.4|2156.4|2162.4|2156.4|2161.6|2155.6|9
1622786690000|2021-06-04 06:04:50|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|1
1622786700000|2021-06-04 06:05:00|2162.5|2156.5|2162.5|2156.5|2162.8|2156.8|2162.1|2156.1|10
1622786710000|2021-06-04 06:05:10|2162.6|2156.6|2162.5|2156.5|2162.6|2156.6|2162.5|2156.5|2
1622786720000|2021-06-04 06:05:20|2162.1|2156.1|2162.4|2156.4|2162.6|2156.6|2162.1|2156.1|11
1622786730000|2021-06-04 06:05:30|2162.1|2156.1|2162.4|2156.4|2162.6|2156.6|2162.1|2156.1|8
1622786740000|2021-06-04 06:05:40|2162.5|2156.5|2162.6|2156.6|2163.1|2157.1|2162.4|2156.4|7
1622786750000|2021-06-04 06:05:50|2162.3|2156.3|2163.4|2157.4|2163.4|2157.4|2162.1|2156.1|9
1622786760000|2021-06-04 06:06:00|2163|2157|2161.1|2155.1|2163|2157|2161.1|2155.1|3
1622786810000|2021-06-04 06:06:50|2160.8|2154.8|2160.1|2154.1|2160.8|2154.8|2158.8|2152.8|10
1622786840000|2021-06-04 06:07:20|2160.4|2154.4|2160.6|2154.6|2160.6|2154.6|2160.1|2154.1|3
1622786860000|2021-06-04 06:07:40|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|1
1622786870000|2021-06-04 06:07:50|2160.6|2154.6|2160|2154|2160.8|2154.8|2159.8|2153.8|5
1622786880000|2021-06-04 06:08:00|2159.1|2153.1|2159.4|2153.4|2159.6|2153.6|2159.1|2153.1|4
1622786890000|2021-06-04 06:08:10|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|2159|2153|3
1622786900000|2021-06-04 06:08:20|2159.4|2153.4|2159.3|2153.3|2159.4|2153.4|2158.5|2152.5|6
1622786920000|2021-06-04 06:08:40|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|1
1622786930000|2021-06-04 06:08:50|2159.3|2153.3|2159.6|2153.6|2160.1|2154.1|2159.3|2153.3|5
1622786940000|2021-06-04 06:09:00|2160.4|2154.4|2159.6|2153.6|2160.4|2154.4|2159.1|2153.1|5
1622786950000|2021-06-04 06:09:10|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|1
1622786960000|2021-06-04 06:09:20|2160|2154|2160.3|2154.3|2160.3|2154.3|2160|2154|2
1622787060000|2021-06-04 06:11:00|2160.4|2154.4|2160.8|2154.8|2160.8|2154.8|2160.4|2154.4|2
1622787070000|2021-06-04 06:11:10|2160.9|2154.9|2160.6|2154.6|2161|2155|2160.6|2154.6|3
1622787080000|2021-06-04 06:11:20|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|1
1622787110000|2021-06-04 06:11:50|2161|2155|2160.8|2154.8|2161|2155|2160.5|2154.5|4
1622787140000|2021-06-04 06:12:20|2160.4|2154.4|2160.8|2154.8|2160.8|2154.8|2160.4|2154.4|2
1622787150000|2021-06-04 06:12:30|2160.4|2154.4|2160.9|2154.9|2160.9|2154.9|2160.4|2154.4|3
1622787160000|2021-06-04 06:12:40|2160.8|2154.8|2160.1|2154.1|2160.8|2154.8|2160.1|2154.1|2
1622787170000|2021-06-04 06:12:50|2160.8|2154.8|2159.9|2153.9|2160.9|2154.9|2159.6|2153.6|7
1622787180000|2021-06-04 06:13:00|2159.6|2153.6|2159.4|2153.4|2159.6|2153.6|2159.4|2153.4|2
1622787190000|2021-06-04 06:13:10|2159.5|2153.5|2160.1|2154.1|2160.4|2154.4|2159.4|2153.4|5
1622787200000|2021-06-04 06:13:20|2159|2153|2159.6|2153.6|2160.4|2154.4|2159|2153|6
1622787230000|2021-06-04 06:13:50|2160.3|2154.3|2159.4|2153.4|2160.3|2154.3|2159.4|2153.4|4
1622787240000|2021-06-04 06:14:00|2159.6|2153.6|2159.4|2153.4|2159.6|2153.6|2159.4|2153.4|4
1622787250000|2021-06-04 06:14:10|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|1
1622787280000|2021-06-04 06:14:40|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|2159.1|2153.1|5
1622787300000|2021-06-04 06:15:00|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|1
1622787310000|2021-06-04 06:15:10|2159.8|2153.8|2159.4|2153.4|2159.8|2153.8|2159.4|2153.4|2
1622787330000|2021-06-04 06:15:30|2159.8|2153.8|2159.3|2153.3|2159.8|2153.8|2159.3|2153.3|2
1622787400000|2021-06-04 06:16:40|2159.5|2153.5|2160.1|2154.1|2160.1|2154.1|2159.5|2153.5|4
1622787410000|2021-06-04 06:16:50|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|1
1622787430000|2021-06-04 06:17:10|2160.1|2154.1|2159.9|2153.9|2160.1|2154.1|2159.9|2153.9|3
1622787440000|2021-06-04 06:17:20|2160|2154|2160|2154|2160|2154|2160|2154|1
1622787450000|2021-06-04 06:17:30|2159.9|2153.9|2159.8|2153.8|2160|2154|2159.8|2153.8|4
1622787460000|2021-06-04 06:17:40|2160|2154|2159.9|2153.9|2160|2154|2159.9|2153.9|2
1622787480000|2021-06-04 06:18:00|2160.3|2154.3|2159.9|2153.9|2160.3|2154.3|2159.6|2153.6|3
1622787490000|2021-06-04 06:18:10|2159.6|2153.6|2159.9|2153.9|2160.3|2154.3|2159.6|2153.6|3
1622787500000|2021-06-04 06:18:20|2160.1|2154.1|2160|2154|2160.1|2154.1|2159.9|2153.9|5
1622787520000|2021-06-04 06:18:40|2159.9|2153.9|2160.4|2154.4|2160.5|2154.5|2159.9|2153.9|4
1622787550000|2021-06-04 06:19:10|2160.6|2154.6|2160.4|2154.4|2160.6|2154.6|2160.4|2154.4|2
1622787570000|2021-06-04 06:19:30|2160.9|2154.9|2161|2155|2161|2155|2160.4|2154.4|3
1622787660000|2021-06-04 06:21:00|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|1
1622787670000|2021-06-04 06:21:10|2161|2155|2161|2155|2161|2155|2161|2155|1
1622787680000|2021-06-04 06:21:20|2161.4|2155.4|2161.5|2155.5|2161.5|2155.5|2161.4|2155.4|2
1622787690000|2021-06-04 06:21:30|2161.3|2155.3|2161.3|2155.3|2162.1|2156.1|2161.3|2155.3|6
1622787700000|2021-06-04 06:21:40|2161.6|2155.6|2161|2155|2161.6|2155.6|2161|2155|3
1622787710000|2021-06-04 06:21:50|2160.8|2154.8|2161|2155|2161|2155|2160.8|2154.8|2
1622787720000|2021-06-04 06:22:00|2160.6|2154.6|2160.9|2154.9|2160.9|2154.9|2160.6|2154.6|2
1622787730000|2021-06-04 06:22:10|2161|2155|2161|2155|2161|2155|2161|2155|1
1622787740000|2021-06-04 06:22:20|2161.8|2155.8|2162.1|2156.1|2162.1|2156.1|2161.8|2155.8|3
1622787760000|2021-06-04 06:22:40|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|1
1622787870000|2021-06-04 06:24:30|2161.4|2155.4|2161.3|2155.3|2161.4|2155.4|2161.3|2155.3|2
1622787900000|2021-06-04 06:25:00|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|1
1622788090000|2021-06-04 06:28:10|2161|2155|2159|2153|2161|2155|2158.5|2152.5|4
1622788110000|2021-06-04 06:28:30|2158.6|2152.6|2158.8|2152.8|2158.8|2152.8|2158.6|2152.6|2
1622788170000|2021-06-04 06:29:30|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|1
1622788200000|2021-06-04 06:30:00|2158.9|2152.9|2159|2153|2159|2153|2158.9|2152.9|2
1622788210000|2021-06-04 06:30:10|2159.3|2153.3|2159.6|2153.6|2159.6|2153.6|2159.3|2153.3|2
1622788220000|2021-06-04 06:30:20|2159.8|2153.8|2160.1|2154.1|2160.1|2154.1|2159.8|2153.8|2
1622788280000|2021-06-04 06:31:20|2161|2155|2160.6|2154.6|2161|2155|2160.4|2154.4|5
1622788310000|2021-06-04 06:31:50|2160.8|2154.8|2161.3|2155.3|2161.3|2155.3|2160.8|2154.8|3
1622788320000|2021-06-04 06:32:00|2161.5|2155.5|2161.3|2155.3|2162.1|2156.1|2161.1|2155.1|8
1622788330000|2021-06-04 06:32:10|2160.9|2154.9|2160.4|2154.4|2160.9|2154.9|2160.4|2154.4|3
1622788390000|2021-06-04 06:33:10|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|1
1622788440000|2021-06-04 06:34:00|2160.4|2154.4|2160.8|2154.8|2160.8|2154.8|2160.4|2154.4|3
1622788450000|2021-06-04 06:34:10|2161|2155|2161|2155|2161|2155|2161|2155|1
1622788460000|2021-06-04 06:34:20|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|1
1622788480000|2021-06-04 06:34:40|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1622788500000|2021-06-04 06:35:00|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|1
1622788510000|2021-06-04 06:35:10|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|1
1622788520000|2021-06-04 06:35:20|2160.9|2154.9|2160.6|2154.6|2160.9|2154.9|2160.6|2154.6|2
1622788540000|2021-06-04 06:35:40|2160.8|2154.8|2161|2155|2161|2155|2160.8|2154.8|2
1622788550000|2021-06-04 06:35:50|2161.1|2155.1|2160.9|2154.9|2161.1|2155.1|2160.9|2154.9|2
1622788570000|2021-06-04 06:36:10|2162.5|2156.5|2163|2157|2163|2157|2162.5|2156.5|3
1622788580000|2021-06-04 06:36:20|2162.8|2156.8|2162.5|2156.5|2162.8|2156.8|2162.5|2156.5|2
1622788590000|2021-06-04 06:36:30|2162|2156|2162|2156|2162|2156|2162|2156|1
1622788600000|2021-06-04 06:36:40|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|1
1622788660000|2021-06-04 06:37:40|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|1
1622788740000|2021-06-04 06:39:00|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|1
1622788750000|2021-06-04 06:39:10|2160.8|2154.8|2160.6|2154.6|2160.8|2154.8|2160.6|2154.6|2
1622788800000|2021-06-04 06:40:00|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|1
1622788880000|2021-06-04 06:41:20|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|1
1622788930000|2021-06-04 06:42:10|2161|2155|2160.9|2154.9|2161|2155|2160.8|2154.8|4
1622788940000|2021-06-04 06:42:20|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|1
1622788950000|2021-06-04 06:42:30|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|2160.4|2154.4|3
1622788960000|2021-06-04 06:42:40|2160.8|2154.8|2161.1|2155.1|2161.1|2155.1|2160.8|2154.8|3
1622788970000|2021-06-04 06:42:50|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|1
1622789020000|2021-06-04 06:43:40|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|1
1622789030000|2021-06-04 06:43:50|2161.5|2155.5|2161.4|2155.4|2161.5|2155.5|2161.4|2155.4|2
1622789040000|2021-06-04 06:44:00|2161.8|2155.8|2161.9|2155.9|2161.9|2155.9|2161.5|2155.5|4
1622789050000|2021-06-04 06:44:10|2161.6|2155.6|2162.1|2156.1|2162.1|2156.1|2161.5|2155.5|6
1622789060000|2021-06-04 06:44:20|2162.5|2156.5|2161.8|2155.8|2162.5|2156.5|2161.8|2155.8|5
1622789110000|2021-06-04 06:45:10|2161.6|2155.6|2161.1|2155.1|2161.8|2155.8|2161.1|2155.1|5
1622789120000|2021-06-04 06:45:20|2161|2155|2160.8|2154.8|2161|2155|2160.3|2154.3|6
1622789130000|2021-06-04 06:45:30|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|1
1622789140000|2021-06-04 06:45:40|2160.8|2154.8|2159.5|2153.5|2160.8|2154.8|2159.1|2153.1|8
1622789160000|2021-06-04 06:46:00|2159.8|2153.8|2159.5|2153.5|2159.8|2153.8|2159.5|2153.5|4
1622789170000|2021-06-04 06:46:10|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|1
1622789190000|2021-06-04 06:46:30|2159.5|2153.5|2158.8|2152.8|2159.5|2153.5|2158.8|2152.8|5
1622789270000|2021-06-04 06:47:50|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|1
1622789350000|2021-06-04 06:49:10|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|1
1622789400000|2021-06-04 06:50:00|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|1
1622789500000|2021-06-04 06:51:40|2158.4|2152.4|2158.6|2152.6|2158.6|2152.6|2158.4|2152.4|2
1622789530000|2021-06-04 06:52:10|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|1
1622789540000|2021-06-04 06:52:20|2158.1|2152.1|2158.8|2152.8|2158.8|2152.8|2158.1|2152.1|3
1622789550000|2021-06-04 06:52:30|2159.1|2153.1|2158.6|2152.6|2159.4|2153.4|2158.6|2152.6|5
1622789560000|2021-06-04 06:52:40|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|1
1622789570000|2021-06-04 06:52:50|2158.8|2152.8|2157.3|2151.3|2158.8|2152.8|2157.3|2151.3|3
1622789600000|2021-06-04 06:53:20|2157|2151|2157.1|2151.1|2157.1|2151.1|2157|2151|2
1622789630000|2021-06-04 06:53:50|2157|2151|2157|2151|2157|2151|2157|2151|1
1622789640000|2021-06-04 06:54:00|2157.1|2151.1|2157|2151|2157.1|2151.1|2157|2151|2
1622789670000|2021-06-04 06:54:30|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|1
1622789700000|2021-06-04 06:55:00|2156.6|2150.6|2156.5|2150.5|2156.6|2150.6|2156.5|2150.5|2
1622789720000|2021-06-04 06:55:20|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|1
1622789730000|2021-06-04 06:55:30|2157|2151|2157.3|2151.3|2157.3|2151.3|2157|2151|2
1622789740000|2021-06-04 06:55:40|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1622789760000|2021-06-04 06:56:00|2157.3|2151.3|2157.4|2151.4|2157.4|2151.4|2157.3|2151.3|2
1622789790000|2021-06-04 06:56:30|2158|2152|2158|2152|2158|2152|2158|2152|1
1622789800000|2021-06-04 06:56:40|2158.1|2152.1|2158|2152|2158.3|2152.3|2158|2152|4
1622789810000|2021-06-04 06:56:50|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|1
1622789820000|2021-06-04 06:57:00|2158.1|2152.1|2158|2152|2158.6|2152.6|2158|2152|3
1622789840000|2021-06-04 06:57:20|2158.8|2152.8|2159|2153|2159|2153|2158.8|2152.8|2
1622789850000|2021-06-04 06:57:30|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|1
1622789870000|2021-06-04 06:57:50|2159|2153|2159|2153|2159|2153|2159|2153|1
1622789890000|2021-06-04 06:58:10|2159.3|2153.3|2159|2153|2159.3|2153.3|2159|2153|2
1622789910000|2021-06-04 06:58:30|2158.8|2152.8|2158.9|2152.9|2158.9|2152.9|2158.6|2152.6|3
1622789950000|2021-06-04 06:59:10|2158.6|2152.6|2157.9|2151.9|2158.6|2152.6|2157.9|2151.9|3
1622789960000|2021-06-04 06:59:20|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|1
1622789970000|2021-06-04 06:59:30|2158.3|2152.3|2156.4|2150.4|2158.3|2152.3|2156.4|2150.4|8
1622789980000|2021-06-04 06:59:40|2156.9|2150.9|2157.4|2151.4|2157.8|2151.8|2156.9|2150.9|5
1622790000000|2021-06-04 07:00:00|2157.3|2151.3|2156.4|2150.4|2157.3|2151.3|2156.4|2150.4|5
1622790030000|2021-06-04 07:00:30|2156.5|2150.5|2156.6|2150.6|2156.6|2150.6|2156.4|2150.4|3
1622790060000|2021-06-04 07:01:00|2156.3|2150.3|2156.9|2150.9|2156.9|2150.9|2156.3|2150.3|3
1622790070000|2021-06-04 07:01:10|2157|2151|2159.4|2153.4|2159.4|2153.4|2157|2151|4
1622790090000|2021-06-04 07:01:30|2160.4|2154.4|2160.6|2154.6|2161.4|2155.4|2160.4|2154.4|6
1622790100000|2021-06-04 07:01:40|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|1
1622790110000|2021-06-04 07:01:50|2160.1|2154.1|2158.6|2152.6|2160.1|2154.1|2158.6|2152.6|2
1622790120000|2021-06-04 07:02:00|2158.5|2152.5|2157.5|2151.5|2158.5|2152.5|2157.5|2151.5|5
1622790130000|2021-06-04 07:02:10|2157.3|2151.3|2156.9|2150.9|2157.3|2151.3|2156.9|2150.9|3
1622790140000|2021-06-04 07:02:20|2156.3|2150.3|2155.5|2149.5|2156.6|2150.6|2155.5|2149.5|6
1622790150000|2021-06-04 07:02:30|2155.3|2149.3|2155.3|2149.3|2155.3|2149.3|2155.3|2149.3|1
1622790230000|2021-06-04 07:03:50|2154.9|2148.9|2154.8|2148.8|2154.9|2148.9|2154.8|2148.8|2
1622790250000|2021-06-04 07:04:10|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|1
1622790260000|2021-06-04 07:04:20|2154.4|2148.4|2153.5|2147.5|2154.4|2148.4|2153.5|2147.5|5
1622790270000|2021-06-04 07:04:30|2153.8|2147.8|2153.9|2147.9|2154.3|2148.3|2153.8|2147.8|5
1622790280000|2021-06-04 07:04:40|2153.5|2147.5|2153.9|2147.9|2153.9|2147.9|2153.5|2147.5|2
1622790300000|2021-06-04 07:05:00|2154|2148|2154.3|2148.3|2154.5|2148.5|2154|2148|3
1622790330000|2021-06-04 07:05:30|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|1
1622790350000|2021-06-04 07:05:50|2154.8|2148.8|2155.1|2149.1|2155.1|2149.1|2154.8|2148.8|2
1622790360000|2021-06-04 07:06:00|2155.3|2149.3|2155.9|2149.9|2156|2150|2155.3|2149.3|3
1622790370000|2021-06-04 07:06:10|2155.6|2149.6|2155|2149|2155.6|2149.6|2155|2149|3
1622790380000|2021-06-04 07:06:20|2154.8|2148.8|2154.6|2148.6|2154.8|2148.8|2154.6|2148.6|2
1622790450000|2021-06-04 07:07:30|2155|2149|2154.8|2148.8|2155|2149|2154.8|2148.8|2
1622790480000|2021-06-04 07:08:00|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|1
1622790490000|2021-06-04 07:08:10|2155.3|2149.3|2155.3|2149.3|2155.3|2149.3|2155.3|2149.3|1
1622790550000|2021-06-04 07:09:10|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|1
1622790560000|2021-06-04 07:09:20|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|1
1622790640000|2021-06-04 07:10:40|2155|2149|2156.5|2150.5|2156.5|2150.5|2155|2149|5
1622790650000|2021-06-04 07:10:50|2156.4|2150.4|2155.3|2149.3|2156.4|2150.4|2155.3|2149.3|2
1622790660000|2021-06-04 07:11:00|2155.4|2149.4|2156|2150|2156|2150|2155.4|2149.4|2
1622790670000|2021-06-04 07:11:10|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|2155.6|2149.6|3
1622790680000|2021-06-04 07:11:20|2156|2150|2155.6|2149.6|2156|2150|2155.6|2149.6|3
1622790700000|2021-06-04 07:11:40|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|1
1622790720000|2021-06-04 07:12:00|2155.9|2149.9|2156|2150|2156|2150|2155.9|2149.9|2
1622790730000|2021-06-04 07:12:10|2156.3|2150.3|2156.9|2150.9|2156.9|2150.9|2156.3|2150.3|4
1622790760000|2021-06-04 07:12:40|2156.6|2150.6|2156.1|2150.1|2156.6|2150.6|2156.1|2150.1|3
1622790770000|2021-06-04 07:12:50|2155.8|2149.8|2155.5|2149.5|2155.8|2149.8|2155.5|2149.5|2
1622790790000|2021-06-04 07:13:10|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|1
1622790800000|2021-06-04 07:13:20|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|2155.5|2149.5|3
1622790810000|2021-06-04 07:13:30|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|1
1622790830000|2021-06-04 07:13:50|2155.5|2149.5|2155.8|2149.8|2155.8|2149.8|2155.5|2149.5|3
1622790860000|2021-06-04 07:14:20|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|1
1622790890000|2021-06-04 07:14:50|2155.8|2149.8|2155.6|2149.6|2155.8|2149.8|2155.6|2149.6|2
1622790900000|2021-06-04 07:15:00|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|1
1622790920000|2021-06-04 07:15:20|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|1
1622790950000|2021-06-04 07:15:50|2155.9|2149.9|2157.9|2151.9|2157.9|2151.9|2155.9|2149.9|4
1622790960000|2021-06-04 07:16:00|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|1
1622790990000|2021-06-04 07:16:30|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|1
1622791070000|2021-06-04 07:17:50|2157.6|2151.6|2158|2152|2158|2152|2157.6|2151.6|3
1622791180000|2021-06-04 07:19:40|2157.9|2151.9|2158|2152|2158|2152|2157.9|2151.9|2
1622791200000|2021-06-04 07:20:00|2157.9|2151.9|2157.5|2151.5|2157.9|2151.9|2157.5|2151.5|2
1622791250000|2021-06-04 07:20:50|2157.3|2151.3|2157.5|2151.5|2157.5|2151.5|2157.3|2151.3|2
1622791290000|2021-06-04 07:21:30|2157.8|2151.8|2158|2152|2158|2152|2157.8|2151.8|2
1622791300000|2021-06-04 07:21:40|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|1
1622791330000|2021-06-04 07:22:10|2157.6|2151.6|2157|2151|2157.6|2151.6|2157|2151|2
1622791340000|2021-06-04 07:22:20|2156.6|2150.6|2157|2151|2157|2151|2156.6|2150.6|2
1622791350000|2021-06-04 07:22:30|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1622791360000|2021-06-04 07:22:40|2157.4|2151.4|2157.5|2151.5|2157.5|2151.5|2157.4|2151.4|2
1622791370000|2021-06-04 07:22:50|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|1
1622791420000|2021-06-04 07:23:40|2157.5|2151.5|2157.3|2151.3|2157.5|2151.5|2157.3|2151.3|2
1622791440000|2021-06-04 07:24:00|2156.9|2150.9|2157.3|2151.3|2157.3|2151.3|2156.9|2150.9|2
1622791480000|2021-06-04 07:24:40|2156.9|2150.9|2157.3|2151.3|2157.3|2151.3|2156.9|2150.9|2
1622791490000|2021-06-04 07:24:50|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1622791500000|2021-06-04 07:25:00|2156.6|2150.6|2157|2151|2157|2151|2156.6|2150.6|2
1622791510000|2021-06-04 07:25:10|2156.6|2150.6|2157|2151|2157|2151|2156.6|2150.6|2
1622791520000|2021-06-04 07:25:20|2156.6|2150.6|2157|2151|2157|2151|2156.6|2150.6|2
1622791530000|2021-06-04 07:25:30|2156.6|2150.6|2157|2151|2157|2151|2156.6|2150.6|4
1622791540000|2021-06-04 07:25:40|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|1
1622791550000|2021-06-04 07:25:50|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|1
1622791600000|2021-06-04 07:26:40|2156.6|2150.6|2156.4|2150.4|2156.6|2150.6|2156.4|2150.4|2
1622791620000|2021-06-04 07:27:00|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|1
1622791690000|2021-06-04 07:28:10|2156.5|2150.5|2156.5|2150.5|2156.5|2150.5|2156.5|2150.5|1
1622791730000|2021-06-04 07:28:50|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|1
1622791750000|2021-06-04 07:29:10|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|1
1622791780000|2021-06-04 07:29:40|2156.5|2150.5|2157.1|2151.1|2157.1|2151.1|2156.5|2150.5|3
1622791830000|2021-06-04 07:30:30|2157.3|2151.3|2159.5|2153.5|2159.5|2153.5|2157.3|2151.3|5
1622791840000|2021-06-04 07:30:40|2159.8|2153.8|2160|2154|2160|2154|2159.8|2153.8|2
1622791860000|2021-06-04 07:31:00|2160.1|2154.1|2161.4|2155.4|2161.4|2155.4|2160.1|2154.1|4
1622791870000|2021-06-04 07:31:10|2161.3|2155.3|2160.9|2154.9|2161.3|2155.3|2160.9|2154.9|3
1622791880000|2021-06-04 07:31:20|2160.8|2154.8|2160.5|2154.5|2160.8|2154.8|2160.5|2154.5|2
1622791980000|2021-06-04 07:33:00|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|1
1622791990000|2021-06-04 07:33:10|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|1
1622792010000|2021-06-04 07:33:30|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|1
1622792060000|2021-06-04 07:34:20|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|1
1622792080000|2021-06-04 07:34:40|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|1
1622792090000|2021-06-04 07:34:50|2160.1|2154.1|2159.4|2153.4|2160.1|2154.1|2159.4|2153.4|3
1622792150000|2021-06-04 07:35:50|2159.6|2153.6|2159.8|2153.8|2159.8|2153.8|2159.6|2153.6|2
1622792180000|2021-06-04 07:36:20|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|1
1622792220000|2021-06-04 07:37:00|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|1
1622792250000|2021-06-04 07:37:30|2159.3|2153.3|2158.6|2152.6|2159.3|2153.3|2158.6|2152.6|3
1622792260000|2021-06-04 07:37:40|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|1
1622792280000|2021-06-04 07:38:00|2158.4|2152.4|2156.8|2150.8|2158.4|2152.4|2156.8|2150.8|6
1622792290000|2021-06-04 07:38:10|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|1
1622792350000|2021-06-04 07:39:10|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|1
1622792370000|2021-06-04 07:39:30|2157.5|2151.5|2156.9|2150.9|2157.5|2151.5|2156.9|2150.9|2
1622792400000|2021-06-04 07:40:00|2156.6|2150.6|2156.4|2150.4|2156.6|2150.6|2156.4|2150.4|2
1622792410000|2021-06-04 07:40:10|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|1
1622792430000|2021-06-04 07:40:30|2156.4|2150.4|2156.5|2150.5|2156.5|2150.5|2156.4|2150.4|2
1622792450000|2021-06-04 07:40:50|2156.6|2150.6|2157.6|2151.6|2157.6|2151.6|2156.6|2150.6|3
1622792460000|2021-06-04 07:41:00|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|1
1622792510000|2021-06-04 07:41:50|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|1
1622792590000|2021-06-04 07:43:10|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1622792620000|2021-06-04 07:43:40|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|1
1622792690000|2021-06-04 07:44:50|2156.8|2150.8|2156.6|2150.6|2156.8|2150.8|2156.6|2150.6|2
1622792700000|2021-06-04 07:45:00|2156.9|2150.9|2156.5|2150.5|2156.9|2150.9|2156.5|2150.5|3
1622792710000|2021-06-04 07:45:10|2156.4|2150.4|2156.3|2150.3|2156.4|2150.4|2156.3|2150.3|2
1622792750000|2021-06-04 07:45:50|2156.1|2150.1|2155.8|2149.8|2156.1|2150.1|2155.8|2149.8|2
1622792790000|2021-06-04 07:46:30|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|1
1622792800000|2021-06-04 07:46:40|2156|2150|2156|2150|2156|2150|2156|2150|1
1622792860000|2021-06-04 07:47:40|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|1
1622792910000|2021-06-04 07:48:30|2156|2150|2156|2150|2156|2150|2156|2150|1
1622792930000|2021-06-04 07:48:50|2156.1|2150.1|2156.4|2150.4|2156.4|2150.4|2156.1|2150.1|2
1622792980000|2021-06-04 07:49:40|2156.5|2150.5|2156.5|2150.5|2156.5|2150.5|2156.5|2150.5|1
1622793030000|2021-06-04 07:50:30|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|1
1622793170000|2021-06-04 07:52:50|2156|2150|2155.6|2149.6|2156|2150|2155.5|2149.5|5
1622793180000|2021-06-04 07:53:00|2155.5|2149.5|2155.6|2149.6|2155.6|2149.6|2155.5|2149.5|2
1622793190000|2021-06-04 07:53:10|2155.5|2149.5|2155.6|2149.6|2155.6|2149.6|2155.5|2149.5|2
1622793240000|2021-06-04 07:54:00|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|1
1622793260000|2021-06-04 07:54:20|2155.3|2149.3|2154.8|2148.8|2155.3|2149.3|2154.8|2148.8|2
1622793300000|2021-06-04 07:55:00|2154.5|2148.5|2153.8|2147.8|2154.5|2148.5|2153.8|2147.8|2
1622793310000|2021-06-04 07:55:10|2153.6|2147.6|2153.6|2147.6|2153.6|2147.6|2153.6|2147.6|1
1622793350000|2021-06-04 07:55:50|2153.8|2147.8|2154.3|2148.3|2154.3|2148.3|2153.8|2147.8|3
1622793390000|2021-06-04 07:56:30|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|1
1622793420000|2021-06-04 07:57:00|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|1
1622793460000|2021-06-04 07:57:40|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|1
1622793470000|2021-06-04 07:57:50|2154.3|2148.3|2154.5|2148.5|2154.5|2148.5|2154.3|2148.3|2
1622793490000|2021-06-04 07:58:10|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|1
1622793500000|2021-06-04 07:58:20|2154.5|2148.5|2154.3|2148.3|2154.5|2148.5|2154.3|2148.3|2
1622793520000|2021-06-04 07:58:40|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|1
1622793580000|2021-06-04 07:59:40|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|1
1622793590000|2021-06-04 07:59:50|2154.1|2148.1|2153.9|2147.9|2154.1|2148.1|2153.9|2147.9|2
1622793610000|2021-06-04 08:00:10|2153.8|2147.8|2153.4|2147.4|2153.8|2147.8|2153.1|2147.1|4
1622793620000|2021-06-04 08:00:20|2153.5|2147.5|2153.5|2147.5|2153.5|2147.5|2153.5|2147.5|1
1622793690000|2021-06-04 08:01:30|2153.6|2147.6|2154.9|2148.9|2154.9|2148.9|2153.6|2147.6|2
1622793700000|2021-06-04 08:01:40|2155|2149|2155.3|2149.3|2155.4|2149.4|2155|2149|4
1622793720000|2021-06-04 08:02:00|2155|2149|2155.3|2149.3|2155.3|2149.3|2155|2149|2
1622793770000|2021-06-04 08:02:50|2155|2149|2155|2149|2155|2149|2155|2149|1
1622793780000|2021-06-04 08:03:00|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|1
1622793790000|2021-06-04 08:03:10|2155|2149|2155|2149|2155|2149|2155|2149|1
1622793840000|2021-06-04 08:04:00|2155.1|2149.1|2157.3|2151.3|2157.3|2151.3|2155.1|2149.1|2
1622793850000|2021-06-04 08:04:10|2157.5|2151.5|2157.3|2151.3|2157.5|2151.5|2157.3|2151.3|3
1622793860000|2021-06-04 08:04:20|2157|2151|2156.4|2150.4|2157|2151|2156.4|2150.4|3
1622793920000|2021-06-04 08:05:20|2156.5|2150.5|2156.5|2150.5|2156.5|2150.5|2156.5|2150.5|1
1622793930000|2021-06-04 08:05:30|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|1
1622793940000|2021-06-04 08:05:40|2157|2151|2159.3|2153.3|2159.3|2153.3|2157|2151|3
1622793950000|2021-06-04 08:05:50|2159.1|2153.1|2159|2153|2159.1|2153.1|2159|2153|2
1622793960000|2021-06-04 08:06:00|2159.1|2153.1|2158.6|2152.6|2159.1|2153.1|2158.6|2152.6|3
1622793970000|2021-06-04 08:06:10|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|1
1622794130000|2021-06-04 08:08:50|2160|2154|2159.6|2153.6|2160.3|2154.3|2159.6|2153.6|4
1622794190000|2021-06-04 08:09:50|2159.4|2153.4|2159.1|2153.1|2159.4|2153.4|2159.1|2153.1|2
1622794250000|2021-06-04 08:10:50|2159|2153|2158.8|2152.8|2159|2153|2158.8|2152.8|2
1622794260000|2021-06-04 08:11:00|2158.5|2152.5|2158.1|2152.1|2158.5|2152.5|2158.1|2152.1|2
1622794320000|2021-06-04 08:12:00|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|1
1622794340000|2021-06-04 08:12:20|2159.5|2153.5|2159.8|2153.8|2159.8|2153.8|2159.5|2153.5|2
1622794350000|2021-06-04 08:12:30|2159.6|2153.6|2159.1|2153.1|2159.6|2153.6|2159.1|2153.1|3
1622794380000|2021-06-04 08:13:00|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|1
1622794450000|2021-06-04 08:14:10|2159.3|2153.3|2159|2153|2159.3|2153.3|2159|2153|2
1622794510000|2021-06-04 08:15:10|2158.6|2152.6|2158.3|2152.3|2158.6|2152.6|2158.3|2152.3|2
1622794520000|2021-06-04 08:15:20|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|1
1622794580000|2021-06-04 08:16:20|2158|2152|2157.4|2151.4|2158|2152|2157.4|2151.4|2
1622794590000|2021-06-04 08:16:30|2157.1|2151.1|2157.3|2151.3|2157.3|2151.3|2156.9|2150.9|4
1622794610000|2021-06-04 08:16:50|2157.4|2151.4|2157.5|2151.5|2157.5|2151.5|2157.4|2151.4|2
1622794620000|2021-06-04 08:17:00|2157.6|2151.6|2158.3|2152.3|2158.3|2152.3|2157.6|2151.6|2
1622794630000|2021-06-04 08:17:10|2158|2152|2157.6|2151.6|2158|2152|2157.6|2151.6|3
1622794640000|2021-06-04 08:17:20|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|1
1622794660000|2021-06-04 08:17:40|2157.5|2151.5|2157.3|2151.3|2157.5|2151.5|2157.3|2151.3|2
1622794700000|2021-06-04 08:18:20|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1622794720000|2021-06-04 08:18:40|2156.9|2150.9|2156.4|2150.4|2156.9|2150.9|2156.4|2150.4|3
1622794740000|2021-06-04 08:19:00|2156.3|2150.3|2155.8|2149.8|2156.3|2150.3|2155.8|2149.8|2
1622794790000|2021-06-04 08:19:50|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|1
1622794800000|2021-06-04 08:20:00|2156|2150|2156|2150|2156|2150|2156|2150|1
1622794810000|2021-06-04 08:20:10|2156.1|2150.1|2157.3|2151.3|2157.3|2151.3|2156.1|2150.1|2
1622794820000|2021-06-04 08:20:20|2157.1|2151.1|2157|2151|2157.1|2151.1|2157|2151|2
1622794830000|2021-06-04 08:20:30|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1622794910000|2021-06-04 08:21:50|2157.4|2151.4|2157.6|2151.6|2157.9|2151.9|2157.4|2151.4|5
1622794920000|2021-06-04 08:22:00|2157.9|2151.9|2158.4|2152.4|2158.4|2152.4|2157.9|2151.9|2
1622794930000|2021-06-04 08:22:10|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|1
1622794970000|2021-06-04 08:22:50|2158|2152|2158|2152|2158|2152|2158|2152|1
1622794990000|2021-06-04 08:23:10|2158.1|2152.1|2159.8|2153.8|2159.8|2153.8|2158.1|2152.1|5
1622795000000|2021-06-04 08:23:20|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|1
1622795110000|2021-06-04 08:25:10|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|1
1622795190000|2021-06-04 08:26:30|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|1
1622795200000|2021-06-04 08:26:40|2160|2154|2160|2154|2160|2154|2160|2154|1
1622795260000|2021-06-04 08:27:40|2159.8|2153.8|2160.3|2154.3|2160.3|2154.3|2159.8|2153.8|2
1622795370000|2021-06-04 08:29:30|2160|2154|2160.3|2154.3|2160.3|2154.3|2159.8|2153.8|4
1622795390000|2021-06-04 08:29:50|2160.5|2154.5|2161.3|2155.3|2161.3|2155.3|2160.5|2154.5|3
1622795400000|2021-06-04 08:30:00|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|1
1622795450000|2021-06-04 08:30:50|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|1
1622795460000|2021-06-04 08:31:00|2161.3|2155.3|2161.1|2155.1|2161.3|2155.3|2161|2155|3
1622795470000|2021-06-04 08:31:10|2161|2155|2161|2155|2161|2155|2161|2155|1
1622795500000|2021-06-04 08:31:40|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|1
1622795510000|2021-06-04 08:31:50|2160.8|2154.8|2159.9|2153.9|2160.8|2154.8|2159.9|2153.9|3
1622795520000|2021-06-04 08:32:00|2159.5|2153.5|2159.9|2153.9|2159.9|2153.9|2159.3|2153.3|5
1622795530000|2021-06-04 08:32:10|2160.3|2154.3|2159.8|2153.8|2160.3|2154.3|2159.8|2153.8|3
1622795600000|2021-06-04 08:33:20|2159.6|2153.6|2158.9|2152.9|2159.6|2153.6|2158.8|2152.8|3
1622795610000|2021-06-04 08:33:30|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|1
1622795620000|2021-06-04 08:33:40|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|1
1622795630000|2021-06-04 08:33:50|2158.3|2152.3|2158.1|2152.1|2158.3|2152.3|2158.1|2152.1|2
1622795670000|2021-06-04 08:34:30|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|1
1622795680000|2021-06-04 08:34:40|2157.6|2151.6|2157.4|2151.4|2157.6|2151.6|2157.3|2151.3|6
1622795700000|2021-06-04 08:35:00|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|1
1622795710000|2021-06-04 08:35:10|2157.6|2151.6|2157.3|2151.3|2157.6|2151.6|2157.3|2151.3|2
1622795730000|2021-06-04 08:35:30|2156.5|2150.5|2156.5|2150.5|2156.5|2150.5|2156.5|2150.5|1
1622795780000|2021-06-04 08:36:20|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|1
1622795790000|2021-06-04 08:36:30|2156.4|2150.4|2156.3|2150.3|2156.6|2150.6|2156.3|2150.3|3
1622795800000|2021-06-04 08:36:40|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|1
1622795830000|2021-06-04 08:37:10|2156|2150|2156|2150|2156|2150|2156|2150|1
1622795840000|2021-06-04 08:37:20|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|1
1622795870000|2021-06-04 08:37:50|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|1
1622795900000|2021-06-04 08:38:20|2154.9|2148.9|2155.3|2149.3|2155.3|2149.3|2154.9|2148.9|2
1622795960000|2021-06-04 08:39:20|2155|2149|2154.6|2148.6|2155|2149|2154.6|2148.6|3
1622795970000|2021-06-04 08:39:30|2154.4|2148.4|2155.3|2149.3|2155.3|2149.3|2154.4|2148.4|2
1622795990000|2021-06-04 08:39:50|2155.5|2149.5|2155.6|2149.6|2155.6|2149.6|2155.5|2149.5|2
1622796000000|2021-06-04 08:40:00|2155.5|2149.5|2155.3|2149.3|2155.5|2149.5|2155.3|2149.3|2
1622796010000|2021-06-04 08:40:10|2155|2149|2155|2149|2155|2149|2155|2149|1
1622796020000|2021-06-04 08:40:20|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|1
1622796030000|2021-06-04 08:40:30|2155|2149|2155|2149|2155|2149|2155|2149|1
1622796050000|2021-06-04 08:40:50|2154.9|2148.9|2155.1|2149.1|2155.1|2149.1|2154.9|2148.9|2
1622796060000|2021-06-04 08:41:00|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|1
1622796070000|2021-06-04 08:41:10|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|1
1622796090000|2021-06-04 08:41:30|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|1
1622796100000|2021-06-04 08:41:40|2154.3|2148.3|2154.1|2148.1|2154.3|2148.3|2153.8|2147.8|6
1622796110000|2021-06-04 08:41:50|2154|2148|2153.8|2147.8|2154.1|2148.1|2153.8|2147.8|4
1622796130000|2021-06-04 08:42:10|2153.5|2147.5|2153.5|2147.5|2153.5|2147.5|2153.5|2147.5|1
1622796170000|2021-06-04 08:42:50|2153.4|2147.4|2153.6|2147.6|2153.6|2147.6|2153.4|2147.4|2
1622796190000|2021-06-04 08:43:10|2153.8|2147.8|2154.8|2148.8|2154.8|2148.8|2153.8|2147.8|2
1622796230000|2021-06-04 08:43:50|2154.5|2148.5|2153.9|2147.9|2154.5|2148.5|2153.9|2147.9|3
1622796240000|2021-06-04 08:44:00|2153.6|2147.6|2153.9|2147.9|2153.9|2147.9|2153.6|2147.6|2
1622796290000|2021-06-04 08:44:50|2153.6|2147.6|2153.6|2147.6|2153.6|2147.6|2153.6|2147.6|1
1622796330000|2021-06-04 08:45:30|2153.5|2147.5|2153.6|2147.6|2153.6|2147.6|2153.5|2147.5|2
1622796360000|2021-06-04 08:46:00|2153.9|2147.9|2154.8|2148.8|2154.8|2148.8|2153.9|2147.9|2
1622796390000|2021-06-04 08:46:30|2154.6|2148.6|2154.1|2148.1|2154.6|2148.6|2153.9|2147.9|4
1622796400000|2021-06-04 08:46:40|2153.9|2147.9|2154|2148|2154|2148|2153.5|2147.5|3
1622796430000|2021-06-04 08:47:10|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|1
1622796440000|2021-06-04 08:47:20|2153.8|2147.8|2153.8|2147.8|2153.8|2147.8|2153.8|2147.8|1
1622796460000|2021-06-04 08:47:40|2153.5|2147.5|2153.8|2147.8|2153.8|2147.8|2153.5|2147.5|2
1622796470000|2021-06-04 08:47:50|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|1
1622796510000|2021-06-04 08:48:30|2153.6|2147.6|2153.6|2147.6|2153.6|2147.6|2153.6|2147.6|1
1622796540000|2021-06-04 08:49:00|2153.4|2147.4|2153.4|2147.4|2153.4|2147.4|2153.4|2147.4|1
1622796560000|2021-06-04 08:49:20|2153|2147|2151.5|2145.5|2153|2147|2150.6|2144.6|6
1622796570000|2021-06-04 08:49:30|2151.8|2145.8|2151.3|2145.3|2151.8|2145.8|2151.3|2145.3|2
1622796590000|2021-06-04 08:49:50|2151|2145|2150.8|2144.8|2151|2145|2150.8|2144.8|3
1622796600000|2021-06-04 08:50:00|2150.5|2144.5|2150.5|2144.5|2150.5|2144.5|2150.5|2144.5|1
1622796620000|2021-06-04 08:50:20|2150.4|2144.4|2150.3|2144.3|2150.4|2144.4|2150.3|2144.3|2
1622796630000|2021-06-04 08:50:30|2150|2144|2150.3|2144.3|2150.3|2144.3|2150|2144|2
1622796640000|2021-06-04 08:50:40|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|1
1622796650000|2021-06-04 08:50:50|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|1
1622796660000|2021-06-04 08:51:00|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|1
1622796670000|2021-06-04 08:51:10|2149.8|2143.8|2149.8|2143.8|2149.8|2143.8|2149.8|2143.8|1
1622796680000|2021-06-04 08:51:20|2150|2144|2149.8|2143.8|2150|2144|2149.8|2143.8|2
1622796690000|2021-06-04 08:51:30|2149.6|2143.6|2149.4|2143.4|2149.6|2143.6|2149.4|2143.4|3
1622796700000|2021-06-04 08:51:40|2149.1|2143.1|2149.1|2143.1|2149.1|2143.1|2149.1|2143.1|1
1622796710000|2021-06-04 08:51:50|2148.9|2142.9|2147.5|2141.5|2148.9|2142.9|2147.5|2141.5|2
1622796730000|2021-06-04 08:52:10|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|1
1622796740000|2021-06-04 08:52:20|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|1
1622796780000|2021-06-04 08:53:00|2148.1|2142.1|2148.8|2142.8|2148.8|2142.8|2148.1|2142.1|2
1622796790000|2021-06-04 08:53:10|2149|2143|2149.1|2143.1|2149.1|2143.1|2149|2143|2
1622796830000|2021-06-04 08:53:50|2148.9|2142.9|2149.1|2143.1|2149.1|2143.1|2148.9|2142.9|2
1622796850000|2021-06-04 08:54:10|2149|2143|2149|2143|2149|2143|2149|2143|1
1622796860000|2021-06-04 08:54:20|2148.8|2142.8|2148.5|2142.5|2148.8|2142.8|2148.5|2142.5|2
1622796870000|2021-06-04 08:54:30|2148|2142|2147|2141|2148|2142|2147|2141|6
1622796880000|2021-06-04 08:54:40|2146.8|2140.8|2146.6|2140.6|2146.8|2140.8|2146.6|2140.6|2
1622796900000|2021-06-04 08:55:00|2146.8|2140.8|2147.4|2141.4|2148|2142|2146.8|2140.8|4
1622796920000|2021-06-04 08:55:20|2147.1|2141.1|2147|2141|2147.1|2141.1|2147|2141|2
1622796940000|2021-06-04 08:55:40|2146.9|2140.9|2146.5|2140.5|2146.9|2140.9|2146.5|2140.5|4
1622796950000|2021-06-04 08:55:50|2146.3|2140.3|2146.5|2140.5|2146.5|2140.5|2146.3|2140.3|2
1622796960000|2021-06-04 08:56:00|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|1
1622796980000|2021-06-04 08:56:20|2146.8|2140.8|2147.5|2141.5|2147.5|2141.5|2146.8|2140.8|2
1622796990000|2021-06-04 08:56:30|2147.8|2141.8|2147.9|2141.9|2147.9|2141.9|2147.8|2141.8|2
1622797000000|2021-06-04 08:56:40|2148.1|2142.1|2148.9|2142.9|2148.9|2142.9|2148.1|2142.1|2
1622797010000|2021-06-04 08:56:50|2149.4|2143.4|2149.6|2143.6|2149.6|2143.6|2149.4|2143.4|2
1622797020000|2021-06-04 08:57:00|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|1
1622797030000|2021-06-04 08:57:10|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|1
1622797040000|2021-06-04 08:57:20|2149.1|2143.1|2147|2141|2149.1|2143.1|2147|2141|4
1622797060000|2021-06-04 08:57:40|2146.9|2140.9|2146.9|2140.9|2146.9|2140.9|2146.9|2140.9|1
1622797080000|2021-06-04 08:58:00|2146.8|2140.8|2146.5|2140.5|2146.8|2140.8|2146.5|2140.5|2
1622797100000|2021-06-04 08:58:20|2146.6|2140.6|2147.6|2141.6|2147.6|2141.6|2146.6|2140.6|3
1622797110000|2021-06-04 08:58:30|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|1
1622797130000|2021-06-04 08:58:50|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|1
1622797140000|2021-06-04 08:59:00|2147.5|2141.5|2149.9|2143.9|2150|2144|2147.5|2141.5|5
1622797150000|2021-06-04 08:59:10|2150.4|2144.4|2150.9|2144.9|2151|2145|2150.4|2144.4|3
1622797160000|2021-06-04 08:59:20|2150.6|2144.6|2151|2145|2151|2145|2150.6|2144.6|2
1622797170000|2021-06-04 08:59:30|2151.6|2145.6|2153.1|2147.1|2153.1|2147.1|2151.6|2145.6|4
1622797180000|2021-06-04 08:59:40|2152.9|2146.9|2153.1|2147.1|2153.1|2147.1|2152.9|2146.9|2
1622797190000|2021-06-04 08:59:50|2153.3|2147.3|2153.1|2147.1|2153.3|2147.3|2153.1|2147.1|2
1622797210000|2021-06-04 09:00:10|2153.5|2147.5|2153.5|2147.5|2153.5|2147.5|2153.5|2147.5|1
1622797230000|2021-06-04 09:00:30|2153.6|2147.6|2153.6|2147.6|2153.6|2147.6|2153.6|2147.6|1
1622797240000|2021-06-04 09:00:40|2153.4|2147.4|2153.4|2147.4|2153.4|2147.4|2153.4|2147.4|1
1622797260000|2021-06-04 09:01:00|2153.3|2147.3|2153.6|2147.6|2153.6|2147.6|2153.3|2147.3|2
1622797270000|2021-06-04 09:01:10|2153.3|2147.3|2153.3|2147.3|2153.3|2147.3|2153.3|2147.3|1
1622797280000|2021-06-04 09:01:20|2152.9|2146.9|2152.3|2146.3|2152.9|2146.9|2152.3|2146.3|5
1622797290000|2021-06-04 09:01:30|2152.4|2146.4|2152.4|2146.4|2152.4|2146.4|2152.4|2146.4|1
1622797310000|2021-06-04 09:01:50|2152.3|2146.3|2152.3|2146.3|2153.1|2147.1|2152.3|2146.3|3
1622797320000|2021-06-04 09:02:00|2152|2146|2152.3|2146.3|2152.5|2146.5|2152|2146|8
1622797350000|2021-06-04 09:02:30|2152.1|2146.1|2152|2146|2152.1|2146.1|2152|2146|2
1622797370000|2021-06-04 09:02:50|2152.1|2146.1|2151.9|2145.9|2152.1|2146.1|2151.9|2145.9|2
1622797380000|2021-06-04 09:03:00|2151.6|2145.6|2150.8|2144.8|2151.6|2145.6|2150.8|2144.8|7
1622797390000|2021-06-04 09:03:10|2150.5|2144.5|2150.5|2144.5|2150.6|2144.6|2150.5|2144.5|3
1622797400000|2021-06-04 09:03:20|2150.4|2144.4|2150.3|2144.3|2150.4|2144.4|2150.3|2144.3|2
1622797410000|2021-06-04 09:03:30|2149.8|2143.8|2149.6|2143.6|2150|2144|2149.4|2143.4|5
1622797420000|2021-06-04 09:03:40|2149.4|2143.4|2148.4|2142.4|2149.4|2143.4|2148.4|2142.4|7
1622797440000|2021-06-04 09:04:00|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|1
1622797450000|2021-06-04 09:04:10|2148.4|2142.4|2148.4|2142.4|2148.4|2142.4|2148.4|2142.4|1
1622797470000|2021-06-04 09:04:30|2148.3|2142.3|2148.3|2142.3|2148.3|2142.3|2148.3|2142.3|1
1622797480000|2021-06-04 09:04:40|2148|2142|2147.9|2141.9|2148|2142|2147.9|2141.9|2
1622797490000|2021-06-04 09:04:50|2147.8|2141.8|2148|2142|2148|2142|2147.4|2141.4|4
1622797500000|2021-06-04 09:05:00|2148.1|2142.1|2148.8|2142.8|2149.5|2143.5|2148.1|2142.1|7
1622797520000|2021-06-04 09:05:20|2148.5|2142.5|2148.1|2142.1|2148.5|2142.5|2148.1|2142.1|2
1622797540000|2021-06-04 09:05:40|2147.9|2141.9|2146.8|2140.8|2147.9|2141.9|2146.8|2140.8|3
1622797550000|2021-06-04 09:05:50|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|1
1622797560000|2021-06-04 09:06:00|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1622797580000|2021-06-04 09:06:20|2146.6|2140.6|2147|2141|2147|2141|2146.6|2140.6|2
1622797620000|2021-06-04 09:07:00|2146.9|2140.9|2146.8|2140.8|2146.9|2140.9|2146.8|2140.8|2
1622797660000|2021-06-04 09:07:40|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1622797680000|2021-06-04 09:08:00|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|1
1622797720000|2021-06-04 09:08:40|2145.9|2139.9|2146.3|2140.3|2146.3|2140.3|2145.9|2139.9|2
1622797760000|2021-06-04 09:09:20|2146.1|2140.1|2147.3|2141.3|2147.3|2141.3|2146.1|2140.1|4
1622797790000|2021-06-04 09:09:50|2147|2141|2147|2141|2147|2141|2147|2141|1
1622797840000|2021-06-04 09:10:40|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|1
1622797850000|2021-06-04 09:10:50|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1622797870000|2021-06-04 09:11:10|2146.4|2140.4|2146.8|2140.8|2146.8|2140.8|2146.4|2140.4|2
1622797900000|2021-06-04 09:11:40|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|1
1622797910000|2021-06-04 09:11:50|2146.5|2140.5|2146.1|2140.1|2146.5|2140.5|2146.1|2140.1|4
1622797940000|2021-06-04 09:12:20|2145.8|2139.8|2146.1|2140.1|2146.1|2140.1|2145.8|2139.8|2
1622797970000|2021-06-04 09:12:50|2146.3|2140.3|2146.6|2140.6|2146.6|2140.6|2146.3|2140.3|2
1622797980000|2021-06-04 09:13:00|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1622797990000|2021-06-04 09:13:10|2146.6|2140.6|2146.6|2140.6|2146.8|2140.8|2146.6|2140.6|3
1622798020000|2021-06-04 09:13:40|2146.9|2140.9|2148.3|2142.3|2148.3|2142.3|2146.9|2140.9|2
1622798030000|2021-06-04 09:13:50|2148.1|2142.1|2148.1|2142.1|2148.1|2142.1|2148.1|2142.1|1
1622798040000|2021-06-04 09:14:00|2147.8|2141.8|2146.8|2140.8|2147.8|2141.8|2146.8|2140.8|2
1622798050000|2021-06-04 09:14:10|2147|2141|2146.5|2140.5|2147|2141|2146.5|2140.5|4
1622798060000|2021-06-04 09:14:20|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|1
1622798070000|2021-06-04 09:14:30|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|1
1622798120000|2021-06-04 09:15:20|2145.9|2139.9|2145.6|2139.6|2145.9|2139.9|2145.6|2139.6|2
1622798130000|2021-06-04 09:15:30|2145.3|2139.3|2144.9|2138.9|2145.3|2139.3|2144.9|2138.9|5
1622798140000|2021-06-04 09:15:40|2145|2139|2145.5|2139.5|2145.5|2139.5|2145|2139|2
1622798200000|2021-06-04 09:16:40|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|1
1622798210000|2021-06-04 09:16:50|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|1
1622798220000|2021-06-04 09:17:00|2145.3|2139.3|2144.9|2138.9|2145.3|2139.3|2144.9|2138.9|3
1622798230000|2021-06-04 09:17:10|2144.6|2138.6|2145.1|2139.1|2145.1|2139.1|2144.6|2138.6|3
1622798240000|2021-06-04 09:17:20|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|1
1622798250000|2021-06-04 09:17:30|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|1
1622798290000|2021-06-04 09:18:10|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|1
1622798300000|2021-06-04 09:18:20|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|1
1622798340000|2021-06-04 09:19:00|2145.4|2139.4|2145|2139|2145.4|2139.4|2145|2139|3
1622798350000|2021-06-04 09:19:10|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|1
1622798360000|2021-06-04 09:19:20|2145.4|2139.4|2145.1|2139.1|2145.4|2139.4|2145.1|2139.1|2
1622798380000|2021-06-04 09:19:40|2144.9|2138.9|2144.8|2138.8|2144.9|2138.9|2144.8|2138.8|2
1622798390000|2021-06-04 09:19:50|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|1
1622798410000|2021-06-04 09:20:10|2144.5|2138.5|2144.4|2138.4|2144.5|2138.5|2144|2138|4
1622798430000|2021-06-04 09:20:30|2144.1|2138.1|2143.5|2137.5|2144.1|2138.1|2143.5|2137.5|3
1622798440000|2021-06-04 09:20:40|2143.4|2137.4|2143.4|2137.4|2143.4|2137.4|2143.4|2137.4|1
1622798450000|2021-06-04 09:20:50|2143.6|2137.6|2144.3|2138.3|2144.3|2138.3|2143.6|2137.6|3
1622798480000|2021-06-04 09:21:20|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|1
1622798490000|2021-06-04 09:21:30|2144|2138|2144.3|2138.3|2144.3|2138.3|2144|2138|2
1622798560000|2021-06-04 09:22:40|2144|2138|2144.3|2138.3|2144.3|2138.3|2144|2138|2
1622798570000|2021-06-04 09:22:50|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|1
1622798670000|2021-06-04 09:24:30|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|1
1622798690000|2021-06-04 09:24:50|2144.3|2138.3|2144|2138|2144.3|2138.3|2144|2138|4
1622798700000|2021-06-04 09:25:00|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|1
1622798740000|2021-06-04 09:25:40|2143.8|2137.8|2143.5|2137.5|2143.8|2137.8|2143.5|2137.5|2
1622798750000|2021-06-04 09:25:50|2143.6|2137.6|2143.3|2137.3|2143.6|2137.6|2143.3|2137.3|3
1622798760000|2021-06-04 09:26:00|2143.1|2137.1|2142|2136|2143.1|2137.1|2141.4|2135.4|7
1622798780000|2021-06-04 09:26:20|2141.9|2135.9|2141.9|2135.9|2142.1|2136.1|2141.9|2135.9|3
1622798800000|2021-06-04 09:26:40|2142.1|2136.1|2141.9|2135.9|2142.1|2136.1|2141.9|2135.9|2
1622798810000|2021-06-04 09:26:50|2141.8|2135.8|2140.3|2134.3|2141.8|2135.8|2140.3|2134.3|7
1622798820000|2021-06-04 09:27:00|2139.9|2133.9|2140.1|2134.1|2140.3|2134.3|2139.9|2133.9|3
1622798860000|2021-06-04 09:27:40|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|1
1622798880000|2021-06-04 09:28:00|2140.3|2134.3|2139.6|2133.6|2140.3|2134.3|2139.6|2133.6|4
1622798890000|2021-06-04 09:28:10|2139.9|2133.9|2140.3|2134.3|2140.8|2134.8|2139.9|2133.9|5
1622798900000|2021-06-04 09:28:20|2140.6|2134.6|2140.8|2134.8|2140.8|2134.8|2140.6|2134.6|2
1622798920000|2021-06-04 09:28:40|2140.9|2134.9|2142|2136|2142|2136|2140.9|2134.9|4
1622798950000|2021-06-04 09:29:10|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|1
1622798970000|2021-06-04 09:29:30|2141.8|2135.8|2141.6|2135.6|2141.8|2135.8|2141.6|2135.6|2
1622798980000|2021-06-04 09:29:40|2141.3|2135.3|2140.8|2134.8|2141.3|2135.3|2140.1|2134.1|7
1622798990000|2021-06-04 09:29:50|2141|2135|2141.3|2135.3|2141.3|2135.3|2141|2135|2
1622799000000|2021-06-04 09:30:00|2141|2135|2140.8|2134.8|2141|2135|2140.5|2134.5|6
1622799010000|2021-06-04 09:30:10|2140.5|2134.5|2140.5|2134.5|2140.5|2134.5|2140.5|2134.5|1
1622799020000|2021-06-04 09:30:20|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|1
1622799040000|2021-06-04 09:30:40|2140.5|2134.5|2140.5|2134.5|2140.5|2134.5|2140.5|2134.5|1
1622799050000|2021-06-04 09:30:50|2140.4|2134.4|2140.3|2134.3|2140.4|2134.4|2140.3|2134.3|2
1622799060000|2021-06-04 09:31:00|2140.1|2134.1|2139.5|2133.5|2140.1|2134.1|2139.5|2133.5|2
1622799070000|2021-06-04 09:31:10|2139.3|2133.3|2138.8|2132.8|2139.3|2133.3|2138.8|2132.8|2
1622799080000|2021-06-04 09:31:20|2138.6|2132.6|2138.3|2132.3|2138.6|2132.6|2138.3|2132.3|3
1622799090000|2021-06-04 09:31:30|2138.1|2132.1|2138.1|2132.1|2138.1|2132.1|2138.1|2132.1|1
1622799100000|2021-06-04 09:31:40|2138.3|2132.3|2138.3|2132.3|2138.3|2132.3|2138.3|2132.3|1
1622799140000|2021-06-04 09:32:20|2138.1|2132.1|2137.5|2131.5|2138.1|2132.1|2137.5|2131.5|4
1622799150000|2021-06-04 09:32:30|2137.3|2131.3|2137.4|2131.4|2137.4|2131.4|2137.3|2131.3|2
1622799160000|2021-06-04 09:32:40|2137.5|2131.5|2137.4|2131.4|2137.5|2131.5|2137.4|2131.4|2
1622799180000|2021-06-04 09:33:00|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|1
1622799210000|2021-06-04 09:33:30|2137.4|2131.4|2137.4|2131.4|2137.8|2131.8|2137.4|2131.4|5
1622799220000|2021-06-04 09:33:40|2137.3|2131.3|2136.9|2130.9|2137.3|2131.3|2136.9|2130.9|3
1622799230000|2021-06-04 09:33:50|2137|2131|2137|2131|2137|2131|2137|2131|1
1622799250000|2021-06-04 09:34:10|2137.3|2131.3|2137.8|2131.8|2138.1|2132.1|2137.3|2131.3|7
1622799260000|2021-06-04 09:34:20|2138.1|2132.1|2137.8|2131.8|2138.1|2132.1|2137.8|2131.8|2
1622799270000|2021-06-04 09:34:30|2138.1|2132.1|2137.8|2131.8|2138.1|2132.1|2137.8|2131.8|2
1622799290000|2021-06-04 09:34:50|2137.9|2131.9|2137.9|2131.9|2137.9|2131.9|2137.9|2131.9|1
1622799310000|2021-06-04 09:35:10|2138.1|2132.1|2137.9|2131.9|2138.1|2132.1|2137.9|2131.9|2
1622799320000|2021-06-04 09:35:20|2137.8|2131.8|2137.5|2131.5|2137.8|2131.8|2137.5|2131.5|2
1622799330000|2021-06-04 09:35:30|2137.6|2131.6|2137.6|2131.6|2137.6|2131.6|2137.6|2131.6|1
1622799340000|2021-06-04 09:35:40|2137.5|2131.5|2136.9|2130.9|2137.5|2131.5|2136.9|2130.9|3
1622799350000|2021-06-04 09:35:50|2136.4|2130.4|2136.4|2130.4|2136.4|2130.4|2136.4|2130.4|1
1622799370000|2021-06-04 09:36:10|2136.5|2130.5|2137.6|2131.6|2137.6|2131.6|2136.5|2130.5|4
1622799380000|2021-06-04 09:36:20|2137.5|2131.5|2137.5|2131.5|2137.5|2131.5|2137.4|2131.4|3
1622799390000|2021-06-04 09:36:30|2137.4|2131.4|2137.4|2131.4|2137.4|2131.4|2137.4|2131.4|1
1622799400000|2021-06-04 09:36:40|2137.6|2131.6|2137.6|2131.6|2137.6|2131.6|2137.6|2131.6|1
1622799410000|2021-06-04 09:36:50|2137.8|2131.8|2138.3|2132.3|2138.3|2132.3|2137.8|2131.8|3
1622799430000|2021-06-04 09:37:10|2138.5|2132.5|2138.5|2132.5|2138.5|2132.5|2138.5|2132.5|1
1622799440000|2021-06-04 09:37:20|2138.8|2132.8|2138.8|2132.8|2138.8|2132.8|2138.8|2132.8|1
1622799470000|2021-06-04 09:37:50|2138.5|2132.5|2138.4|2132.4|2138.5|2132.5|2138.4|2132.4|4
1622799490000|2021-06-04 09:38:10|2138.3|2132.3|2138.3|2132.3|2138.3|2132.3|2138.3|2132.3|1
1622799500000|2021-06-04 09:38:20|2138|2132|2137.8|2131.8|2138|2132|2137.8|2131.8|2
1622799540000|2021-06-04 09:39:00|2137.4|2131.4|2136.6|2130.6|2137.4|2131.4|2136.6|2130.6|3
1622799590000|2021-06-04 09:39:50|2136.5|2130.5|2136.5|2130.5|2136.5|2130.5|2136.5|2130.5|1
1622799660000|2021-06-04 09:41:00|2136.3|2130.3|2135.3|2129.3|2136.3|2130.3|2135.3|2129.3|2
1622799680000|2021-06-04 09:41:20|2135.5|2129.5|2135.5|2129.5|2135.5|2129.5|2135.5|2129.5|1
1622799720000|2021-06-04 09:42:00|2135.3|2129.3|2135.3|2129.3|2135.3|2129.3|2135.3|2129.3|1
1622799770000|2021-06-04 09:42:50|2135|2129|2134.9|2128.9|2135|2129|2134.9|2128.9|2
1622799790000|2021-06-04 09:43:10|2134.6|2128.6|2134.6|2128.6|2134.6|2128.6|2134.6|2128.6|1
1622799800000|2021-06-04 09:43:20|2134.5|2128.5|2134.5|2128.5|2134.5|2128.5|2134.5|2128.5|1
1622799820000|2021-06-04 09:43:40|2134.6|2128.6|2134.6|2128.6|2134.6|2128.6|2134.6|2128.6|1
1622799840000|2021-06-04 09:44:00|2134.8|2128.8|2134.9|2128.9|2135.3|2129.3|2134.8|2128.8|4
1622799850000|2021-06-04 09:44:10|2135|2129|2135.8|2129.8|2135.8|2129.8|2135|2129|3
1622799860000|2021-06-04 09:44:20|2136|2130|2136.1|2130.1|2136.3|2130.3|2136|2130|5
1622799870000|2021-06-04 09:44:30|2136.4|2130.4|2137.1|2131.1|2137.1|2131.1|2136.4|2130.4|2
1622799890000|2021-06-04 09:44:50|2136.6|2130.6|2137|2131|2137|2131|2136.6|2130.6|2
1622799900000|2021-06-04 09:45:00|2136.9|2130.9|2135.9|2129.9|2136.9|2130.9|2135.9|2129.9|4
1622799950000|2021-06-04 09:45:50|2135.8|2129.8|2135.8|2129.8|2135.8|2129.8|2135.8|2129.8|1
1622799970000|2021-06-04 09:46:10|2135.9|2129.9|2135.9|2129.9|2135.9|2129.9|2135.9|2129.9|1
1622799980000|2021-06-04 09:46:20|2136.8|2130.8|2136.5|2130.5|2136.8|2130.8|2136.5|2130.5|4
1622800000000|2021-06-04 09:46:40|2136.3|2130.3|2136.3|2130.3|2136.3|2130.3|2136.3|2130.3|1
1622800010000|2021-06-04 09:46:50|2136.5|2130.5|2136.8|2130.8|2136.8|2130.8|2136.5|2130.5|2
1622800020000|2021-06-04 09:47:00|2138.1|2132.1|2138|2132|2138.1|2132.1|2138|2132|2
1622800040000|2021-06-04 09:47:20|2138.1|2132.1|2138.3|2132.3|2138.3|2132.3|2138.1|2132.1|2
1622800050000|2021-06-04 09:47:30|2138.4|2132.4|2138.4|2132.4|2138.4|2132.4|2138.4|2132.4|1
1622800090000|2021-06-04 09:48:10|2139.3|2133.3|2138.9|2132.9|2139.8|2133.8|2138.9|2132.9|5
1622800100000|2021-06-04 09:48:20|2138.8|2132.8|2138.8|2132.8|2138.8|2132.8|2138.8|2132.8|1
1622800110000|2021-06-04 09:48:30|2138.6|2132.6|2138.5|2132.5|2138.6|2132.6|2138.5|2132.5|2
1622800130000|2021-06-04 09:48:50|2138.6|2132.6|2138.6|2132.6|2138.6|2132.6|2138.6|2132.6|1
1622800140000|2021-06-04 09:49:00|2138.5|2132.5|2138.5|2132.5|2138.5|2132.5|2138.5|2132.5|1
1622800170000|2021-06-04 09:49:30|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|1
1622800210000|2021-06-04 09:50:10|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|1
1622800220000|2021-06-04 09:50:20|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|1
1622800230000|2021-06-04 09:50:30|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|1
1622800250000|2021-06-04 09:50:50|2139.6|2133.6|2139.9|2133.9|2140.5|2134.5|2139.6|2133.6|4
1622800260000|2021-06-04 09:51:00|2139.8|2133.8|2139.6|2133.6|2139.8|2133.8|2139.6|2133.6|2
1622800280000|2021-06-04 09:51:20|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|1
1622800300000|2021-06-04 09:51:40|2139.1|2133.1|2139.4|2133.4|2139.4|2133.4|2139.1|2133.1|2
1622800320000|2021-06-04 09:52:00|2139.1|2133.1|2139|2133|2139.1|2133.1|2138.3|2132.3|6
1622800330000|2021-06-04 09:52:10|2139.3|2133.3|2139.3|2133.3|2139.3|2133.3|2139.3|2133.3|1
1622800380000|2021-06-04 09:53:00|2139|2133|2139|2133|2139|2133|2139|2133|1
1622800390000|2021-06-04 09:53:10|2138.8|2132.8|2138.8|2132.8|2138.8|2132.8|2138.8|2132.8|1
1622800400000|2021-06-04 09:53:20|2138.6|2132.6|2138.6|2132.6|2138.6|2132.6|2138.6|2132.6|1
1622800420000|2021-06-04 09:53:40|2138.4|2132.4|2138.3|2132.3|2138.4|2132.4|2138.3|2132.3|2
1622800440000|2021-06-04 09:54:00|2138|2132|2137.8|2131.8|2138|2132|2137.4|2131.4|4
1622800480000|2021-06-04 09:54:40|2137.6|2131.6|2137.8|2131.8|2137.8|2131.8|2137.6|2131.6|2
1622800510000|2021-06-04 09:55:10|2137.6|2131.6|2137.6|2131.6|2137.6|2131.6|2137.6|2131.6|1
1622800520000|2021-06-04 09:55:20|2137.5|2131.5|2137.5|2131.5|2137.5|2131.5|2137.5|2131.5|1
1622800550000|2021-06-04 09:55:50|2137.6|2131.6|2137.6|2131.6|2137.6|2131.6|2137.6|2131.6|1
1622800570000|2021-06-04 09:56:10|2138.5|2132.5|2138.5|2132.5|2138.5|2132.5|2138.5|2132.5|1
1622800600000|2021-06-04 09:56:40|2138.6|2132.6|2138.6|2132.6|2138.6|2132.6|2138.6|2132.6|1
1622800610000|2021-06-04 09:56:50|2138.8|2132.8|2138.8|2132.8|2138.8|2132.8|2138.8|2132.8|1
1622800620000|2021-06-04 09:57:00|2139|2133|2139|2133|2139|2133|2139|2133|1
1622800630000|2021-06-04 09:57:10|2138.8|2132.8|2138.5|2132.5|2138.8|2132.8|2138.5|2132.5|2
1622800660000|2021-06-04 09:57:40|2138.3|2132.3|2138.3|2132.3|2138.3|2132.3|2138.3|2132.3|1
1622800680000|2021-06-04 09:58:00|2138|2132|2137.9|2131.9|2138|2132|2137.8|2131.8|3
1622800720000|2021-06-04 09:58:40|2137.8|2131.8|2137.6|2131.6|2137.8|2131.8|2137.6|2131.6|2
1622800750000|2021-06-04 09:59:10|2137.4|2131.4|2137.4|2131.4|2137.4|2131.4|2137.4|2131.4|1
1622800770000|2021-06-04 09:59:30|2137.6|2131.6|2137.6|2131.6|2137.6|2131.6|2137.6|2131.6|1
1622800780000|2021-06-04 09:59:40|2137.9|2131.9|2138.8|2132.8|2138.8|2132.8|2137.9|2131.9|2
1622800790000|2021-06-04 09:59:50|2139.1|2133.1|2139.4|2133.4|2139.5|2133.5|2139.1|2133.1|4
1622800800000|2021-06-04 10:00:00|2139.3|2133.3|2139|2133|2139.3|2133.3|2139|2133|2
1622800810000|2021-06-04 10:00:10|2139.3|2133.3|2139.3|2133.3|2139.3|2133.3|2139.3|2133.3|1
1622800820000|2021-06-04 10:00:20|2139.5|2133.5|2140|2134|2140|2134|2139.5|2133.5|2
1622800850000|2021-06-04 10:00:50|2139.8|2133.8|2139.8|2133.8|2139.8|2133.8|2139.8|2133.8|1
1622800860000|2021-06-04 10:01:00|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|1
1622800880000|2021-06-04 10:01:20|2139.3|2133.3|2139.4|2133.4|2139.4|2133.4|2138.9|2132.9|3
1622800900000|2021-06-04 10:01:40|2139.3|2133.3|2139.1|2133.1|2139.3|2133.3|2139.1|2133.1|2
1622800910000|2021-06-04 10:01:50|2139|2133|2137.9|2131.9|2139|2133|2137.9|2131.9|4
1622800920000|2021-06-04 10:02:00|2137.8|2131.8|2137.6|2131.6|2137.8|2131.8|2137.4|2131.4|4
1622800940000|2021-06-04 10:02:20|2137.8|2131.8|2138.5|2132.5|2138.5|2132.5|2137.8|2131.8|2
1622800950000|2021-06-04 10:02:30|2138.3|2132.3|2138|2132|2138.3|2132.3|2138|2132|2
1622800960000|2021-06-04 10:02:40|2138.1|2132.1|2138.9|2132.9|2138.9|2132.9|2138.1|2132.1|2
1622800970000|2021-06-04 10:02:50|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|1
1622800980000|2021-06-04 10:03:00|2139.3|2133.3|2139.3|2133.3|2139.3|2133.3|2139.3|2133.3|1
1622800990000|2021-06-04 10:03:10|2139.1|2133.1|2138.9|2132.9|2139.1|2133.1|2138.9|2132.9|2
1622801040000|2021-06-04 10:04:00|2139.3|2133.3|2140.3|2134.3|2140.3|2134.3|2139.3|2133.3|3
1622801060000|2021-06-04 10:04:20|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|1
1622801080000|2021-06-04 10:04:40|2140|2134|2138.9|2132.9|2140|2134|2138.9|2132.9|4
1622801090000|2021-06-04 10:04:50|2138.6|2132.6|2138.9|2132.9|2138.9|2132.9|2138.6|2132.6|2
1622801100000|2021-06-04 10:05:00|2138.1|2132.1|2137.8|2131.8|2138.1|2132.1|2137.8|2131.8|3
1622801110000|2021-06-04 10:05:10|2137.5|2131.5|2137.6|2131.6|2137.6|2131.6|2137.5|2131.5|2
1622801160000|2021-06-04 10:06:00|2138.1|2132.1|2138.8|2132.8|2138.8|2132.8|2138.1|2132.1|2
1622801170000|2021-06-04 10:06:10|2139|2133|2139.4|2133.4|2139.8|2133.8|2139|2133|4
1622801180000|2021-06-04 10:06:20|2139|2133|2139.4|2133.4|2139.4|2133.4|2139|2133|2
1622801200000|2021-06-04 10:06:40|2139.6|2133.6|2139.8|2133.8|2139.8|2133.8|2139.6|2133.6|2
1622801210000|2021-06-04 10:06:50|2139.9|2133.9|2140.1|2134.1|2140.1|2134.1|2139.9|2133.9|2
1622801220000|2021-06-04 10:07:00|2140.5|2134.5|2140.6|2134.6|2140.6|2134.6|2140.5|2134.5|2
1622801230000|2021-06-04 10:07:10|2140.5|2134.5|2140.9|2134.9|2140.9|2134.9|2140.5|2134.5|3
1622801250000|2021-06-04 10:07:30|2141.1|2135.1|2141.8|2135.8|2141.8|2135.8|2141.1|2135.1|3
1622801260000|2021-06-04 10:07:40|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|1
1622801330000|2021-06-04 10:08:50|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|1
1622801340000|2021-06-04 10:09:00|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|1
1622801350000|2021-06-04 10:09:10|2141.3|2135.3|2140.5|2134.5|2141.3|2135.3|2140.5|2134.5|3
1622801360000|2021-06-04 10:09:20|2140.6|2134.6|2140.4|2134.4|2140.6|2134.6|2140.4|2134.4|2
1622801370000|2021-06-04 10:09:30|2140.3|2134.3|2139.6|2133.6|2140.3|2134.3|2139.6|2133.6|5
1622801390000|2021-06-04 10:09:50|2139.4|2133.4|2139.6|2133.6|2139.6|2133.6|2139.4|2133.4|2
1622801400000|2021-06-04 10:10:00|2140.1|2134.1|2141.3|2135.3|2141.3|2135.3|2140|2134|4
1622801410000|2021-06-04 10:10:10|2141.1|2135.1|2141|2135|2141.1|2135.1|2141|2135|2
1622801420000|2021-06-04 10:10:20|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|1
1622801440000|2021-06-04 10:10:40|2141|2135|2140.5|2134.5|2141|2135|2140.5|2134.5|3
1622801450000|2021-06-04 10:10:50|2140.3|2134.3|2140.5|2134.5|2140.5|2134.5|2140.3|2134.3|2
1622801500000|2021-06-04 10:11:40|2140.4|2134.4|2141.6|2135.6|2141.8|2135.8|2140.4|2134.4|4
1622801550000|2021-06-04 10:12:30|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|1
1622801560000|2021-06-04 10:12:40|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|1
1622801580000|2021-06-04 10:13:00|2141.1|2135.1|2140.9|2134.9|2141.1|2135.1|2140.9|2134.9|2
1622801590000|2021-06-04 10:13:10|2141.1|2135.1|2140.9|2134.9|2141.1|2135.1|2140.9|2134.9|2
1622801650000|2021-06-04 10:14:10|2140.6|2134.6|2141.4|2135.4|2141.4|2135.4|2140.4|2134.4|3
1622801660000|2021-06-04 10:14:20|2141.5|2135.5|2141.8|2135.8|2141.8|2135.8|2141.3|2135.3|3
1622801700000|2021-06-04 10:15:00|2141.5|2135.5|2141.3|2135.3|2141.5|2135.5|2141.3|2135.3|2
1622801710000|2021-06-04 10:15:10|2141.1|2135.1|2141.3|2135.3|2141.3|2135.3|2141.1|2135.1|2
1622801730000|2021-06-04 10:15:30|2141|2135|2140.6|2134.6|2141|2135|2140.6|2134.6|3
1622801760000|2021-06-04 10:16:00|2140.9|2134.9|2141.4|2135.4|2141.4|2135.4|2140.9|2134.9|2
1622801820000|2021-06-04 10:17:00|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|1
1622801830000|2021-06-04 10:17:10|2141|2135|2141|2135|2141|2135|2141|2135|1
1622801870000|2021-06-04 10:17:50|2140.8|2134.8|2140|2134|2140.8|2134.8|2140|2134|4
1622801880000|2021-06-04 10:18:00|2140.4|2134.4|2140.3|2134.3|2140.4|2134.4|2140.3|2134.3|2
1622801930000|2021-06-04 10:18:50|2140.1|2134.1|2139.9|2133.9|2140.1|2134.1|2139.9|2133.9|2
1622801940000|2021-06-04 10:19:00|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|1
1622801950000|2021-06-04 10:19:10|2139.5|2133.5|2138.6|2132.6|2139.5|2133.5|2138.5|2132.5|8
1622801960000|2021-06-04 10:19:20|2138.4|2132.4|2138.4|2132.4|2138.4|2132.4|2138.4|2132.4|1
1622801980000|2021-06-04 10:19:40|2138.1|2132.1|2138.1|2132.1|2138.1|2132.1|2138.1|2132.1|1
1622802000000|2021-06-04 10:20:00|2137.9|2131.9|2138.1|2132.1|2138.1|2132.1|2137.4|2131.4|4
1622802010000|2021-06-04 10:20:10|2138.4|2132.4|2138.5|2132.5|2138.5|2132.5|2138.1|2132.1|3
1622802020000|2021-06-04 10:20:20|2138.4|2132.4|2138.4|2132.4|2138.4|2132.4|2138.4|2132.4|1
1622802030000|2021-06-04 10:20:30|2138.1|2132.1|2138.1|2132.1|2138.1|2132.1|2138.1|2132.1|1
1622802080000|2021-06-04 10:21:20|2137.9|2131.9|2137.9|2131.9|2137.9|2131.9|2137.9|2131.9|1
1622802100000|2021-06-04 10:21:40|2138.4|2132.4|2138.6|2132.6|2138.6|2132.6|2138.4|2132.4|3
1622802150000|2021-06-04 10:22:30|2138.4|2132.4|2138.4|2132.4|2138.4|2132.4|2138.4|2132.4|1
1622802160000|2021-06-04 10:22:40|2138.5|2132.5|2138.3|2132.3|2138.5|2132.5|2138.3|2132.3|2
1622802170000|2021-06-04 10:22:50|2138.5|2132.5|2138.5|2132.5|2138.5|2132.5|2138.5|2132.5|1
1622802190000|2021-06-04 10:23:10|2138.4|2132.4|2138.1|2132.1|2138.4|2132.4|2138.1|2132.1|2
1622802210000|2021-06-04 10:23:30|2137.9|2131.9|2137.6|2131.6|2137.9|2131.9|2137.6|2131.6|2
1622802220000|2021-06-04 10:23:40|2137.9|2131.9|2137.9|2131.9|2137.9|2131.9|2137.9|2131.9|1
1622802250000|2021-06-04 10:24:10|2138|2132|2138|2132|2138|2132|2138|2132|1
1622802260000|2021-06-04 10:24:20|2138.1|2132.1|2139.4|2133.4|2139.4|2133.4|2138.1|2132.1|2
1622802300000|2021-06-04 10:25:00|2139.3|2133.3|2138.8|2132.8|2139.3|2133.3|2138.8|2132.8|2
1622802370000|2021-06-04 10:26:10|2138.6|2132.6|2138.4|2132.4|2138.6|2132.6|2138.4|2132.4|2
1622802380000|2021-06-04 10:26:20|2138.1|2132.1|2138.1|2132.1|2138.1|2132.1|2138.1|2132.1|1
1622802390000|2021-06-04 10:26:30|2137.9|2131.9|2137.9|2131.9|2137.9|2131.9|2137.9|2131.9|1
1622802400000|2021-06-04 10:26:40|2138|2132|2137.8|2131.8|2138|2132|2137.8|2131.8|2
1622802410000|2021-06-04 10:26:50|2138|2132|2138.5|2132.5|2138.5|2132.5|2138|2132|3
1622802450000|2021-06-04 10:27:30|2138.3|2132.3|2138.3|2132.3|2138.3|2132.3|2138.3|2132.3|1
1622802470000|2021-06-04 10:27:50|2138.1|2132.1|2139.6|2133.6|2139.6|2133.6|2137.9|2131.9|4
1622802480000|2021-06-04 10:28:00|2139.3|2133.3|2139.8|2133.8|2139.8|2133.8|2139.3|2133.3|2
1622802490000|2021-06-04 10:28:10|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|1
1622802500000|2021-06-04 10:28:20|2139.8|2133.8|2139.6|2133.6|2139.8|2133.8|2139.5|2133.5|3
1622802510000|2021-06-04 10:28:30|2139.5|2133.5|2139.8|2133.8|2139.8|2133.8|2139.5|2133.5|2
1622802530000|2021-06-04 10:28:50|2139.3|2133.3|2140.4|2134.4|2140.9|2134.9|2139.3|2133.3|4
1622802550000|2021-06-04 10:29:10|2140.6|2134.6|2140.9|2134.9|2140.9|2134.9|2140.6|2134.6|2
1622802560000|2021-06-04 10:29:20|2141.6|2135.6|2141.5|2135.5|2141.6|2135.6|2141.5|2135.5|2
1622802570000|2021-06-04 10:29:30|2141.8|2135.8|2141.3|2135.3|2141.8|2135.8|2141.3|2135.3|3
1622802580000|2021-06-04 10:29:40|2141.5|2135.5|2141.9|2135.9|2142.1|2136.1|2141.5|2135.5|3
1622802600000|2021-06-04 10:30:00|2141.8|2135.8|2141.8|2135.8|2141.8|2135.8|2141.8|2135.8|1
1622802630000|2021-06-04 10:30:30|2141.6|2135.6|2141.1|2135.1|2141.6|2135.6|2141.1|2135.1|4
1622802640000|2021-06-04 10:30:40|2140.9|2134.9|2140.8|2134.8|2140.9|2134.9|2140.4|2134.4|3
1622802650000|2021-06-04 10:30:50|2141|2135|2141|2135|2141|2135|2141|2135|1
1622802660000|2021-06-04 10:31:00|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|1
1622802680000|2021-06-04 10:31:20|2140.9|2134.9|2140.6|2134.6|2140.9|2134.9|2140.6|2134.6|2
1622802690000|2021-06-04 10:31:30|2140.5|2134.5|2140.1|2134.1|2140.5|2134.5|2140.1|2134.1|3
1622802710000|2021-06-04 10:31:50|2140.4|2134.4|2141.5|2135.5|2141.5|2135.5|2140.4|2134.4|3
1622802730000|2021-06-04 10:32:10|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|1
1622802740000|2021-06-04 10:32:20|2141.3|2135.3|2141|2135|2141.3|2135.3|2141|2135|2
1622802750000|2021-06-04 10:32:30|2140.8|2134.8|2140.8|2134.8|2140.8|2134.8|2140.8|2134.8|1
1622802770000|2021-06-04 10:32:50|2140.1|2134.1|2139.6|2133.6|2140.1|2134.1|2139.6|2133.6|3
1622802790000|2021-06-04 10:33:10|2139.8|2133.8|2139.8|2133.8|2139.8|2133.8|2139.8|2133.8|1
1622802800000|2021-06-04 10:33:20|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|1
1622802830000|2021-06-04 10:33:50|2140.3|2134.3|2140.3|2134.3|2140.3|2134.3|2140.3|2134.3|1
1622802850000|2021-06-04 10:34:10|2140|2134|2140|2134|2140|2134|2140|2134|1
1622802870000|2021-06-04 10:34:30|2139.8|2133.8|2139.8|2133.8|2139.8|2133.8|2139.8|2133.8|1
1622802890000|2021-06-04 10:34:50|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|2139.3|2133.3|3
1622802900000|2021-06-04 10:35:00|2139.1|2133.1|2138.1|2132.1|2139.1|2133.1|2138.1|2132.1|5
1622802910000|2021-06-04 10:35:10|2137.9|2131.9|2137.9|2131.9|2137.9|2131.9|2137.5|2131.5|4
1622802960000|2021-06-04 10:36:00|2137.6|2131.6|2137.9|2131.9|2137.9|2131.9|2137.6|2131.6|2
1622802970000|2021-06-04 10:36:10|2138.1|2132.1|2138.4|2132.4|2138.4|2132.4|2138.1|2132.1|2
1622803060000|2021-06-04 10:37:40|2138.1|2132.1|2138.1|2132.1|2138.1|2132.1|2138.1|2132.1|1
1622803080000|2021-06-04 10:38:00|2137.9|2131.9|2138.3|2132.3|2138.3|2132.3|2137.8|2131.8|4
1622803090000|2021-06-04 10:38:10|2138.4|2132.4|2138.4|2132.4|2138.4|2132.4|2138.4|2132.4|1
1622803120000|2021-06-04 10:38:40|2138.1|2132.1|2138.1|2132.1|2138.1|2132.1|2138.1|2132.1|1
1622803140000|2021-06-04 10:39:00|2138|2132|2137.8|2131.8|2138|2132|2137.8|2131.8|2
1622803160000|2021-06-04 10:39:20|2137.5|2131.5|2138.4|2132.4|2138.4|2132.4|2137.5|2131.5|2
1622803220000|2021-06-04 10:40:20|2138.1|2132.1|2138.1|2132.1|2138.1|2132.1|2138.1|2132.1|1
1622803230000|2021-06-04 10:40:30|2138.3|2132.3|2138.6|2132.6|2138.6|2132.6|2138.3|2132.3|3
1622803270000|2021-06-04 10:41:10|2138.5|2132.5|2138.6|2132.6|2138.6|2132.6|2138.5|2132.5|2
1622803280000|2021-06-04 10:41:20|2138.5|2132.5|2138.3|2132.3|2138.5|2132.5|2138.3|2132.3|2
1622803290000|2021-06-04 10:41:30|2138.9|2132.9|2139.9|2133.9|2139.9|2133.9|2138.9|2132.9|3
1622803320000|2021-06-04 10:42:00|2139.6|2133.6|2140.1|2134.1|2140.1|2134.1|2139.6|2133.6|4
1622803330000|2021-06-04 10:42:10|2140.5|2134.5|2139.9|2133.9|2140.5|2134.5|2139.9|2133.9|4
1622803360000|2021-06-04 10:42:40|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|1
1622803370000|2021-06-04 10:42:50|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|1
1622803390000|2021-06-04 10:43:10|2139.6|2133.6|2140.3|2134.3|2140.3|2134.3|2139.6|2133.6|2
1622803430000|2021-06-04 10:43:50|2140.5|2134.5|2141.4|2135.4|2141.6|2135.6|2140.5|2134.5|4
1622803480000|2021-06-04 10:44:40|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|1
1622803490000|2021-06-04 10:44:50|2141.1|2135.1|2140.9|2134.9|2141.1|2135.1|2140.9|2134.9|2
1622803500000|2021-06-04 10:45:00|2140.6|2134.6|2140.1|2134.1|2140.6|2134.6|2140.1|2134.1|3
1622803540000|2021-06-04 10:45:40|2140|2134|2140.4|2134.4|2140.4|2134.4|2140|2134|2
1622803590000|2021-06-04 10:46:30|2140.5|2134.5|2140.5|2134.5|2140.5|2134.5|2140.5|2134.5|1
1622803600000|2021-06-04 10:46:40|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|1
1622803660000|2021-06-04 10:47:40|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|1
1622803700000|2021-06-04 10:48:20|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|1
1622803710000|2021-06-04 10:48:30|2140.5|2134.5|2140.6|2134.6|2140.6|2134.6|2140.5|2134.5|2
1622803760000|2021-06-04 10:49:20|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|1
1622803790000|2021-06-04 10:49:50|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|1
1622803800000|2021-06-04 10:50:00|2141.5|2135.5|2141.9|2135.9|2141.9|2135.9|2141.5|2135.5|2
1622803830000|2021-06-04 10:50:30|2142|2136|2141.9|2135.9|2142.1|2136.1|2141.9|2135.9|3
1622803850000|2021-06-04 10:50:50|2142.1|2136.1|2142.1|2136.1|2142.1|2136.1|2142.1|2136.1|1
1622803860000|2021-06-04 10:51:00|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|1
1622803870000|2021-06-04 10:51:10|2141.8|2135.8|2141.8|2135.8|2141.8|2135.8|2141.8|2135.8|1
1622803880000|2021-06-04 10:51:20|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|1
1622803890000|2021-06-04 10:51:30|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|1
1622803910000|2021-06-04 10:51:50|2142|2136|2141.9|2135.9|2142.1|2136.1|2141.9|2135.9|4
1622803920000|2021-06-04 10:52:00|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|1
1622803940000|2021-06-04 10:52:20|2142.1|2136.1|2142.1|2136.1|2142.1|2136.1|2142.1|2136.1|1
1622803950000|2021-06-04 10:52:30|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|1
1622803970000|2021-06-04 10:52:50|2142.1|2136.1|2142.1|2136.1|2142.1|2136.1|2142.1|2136.1|1
1622804000000|2021-06-04 10:53:20|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|1
1622804020000|2021-06-04 10:53:40|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|1
1622804040000|2021-06-04 10:54:00|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|1
1622804070000|2021-06-04 10:54:30|2141.6|2135.6|2142.4|2136.4|2142.4|2136.4|2141.6|2135.6|2
1622804090000|2021-06-04 10:54:50|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|1
1622804100000|2021-06-04 10:55:00|2141.9|2135.9|2141.8|2135.8|2141.9|2135.9|2141.5|2135.5|4
1622804130000|2021-06-04 10:55:30|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|1
1622804180000|2021-06-04 10:56:20|2141.6|2135.6|2141.4|2135.4|2141.6|2135.6|2141.4|2135.4|2
1622804230000|2021-06-04 10:57:10|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|1
1622804290000|2021-06-04 10:58:10|2141|2135|2141.3|2135.3|2141.3|2135.3|2141|2135|2
1622804390000|2021-06-04 10:59:50|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|1
1622804400000|2021-06-04 11:00:00|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|1
1622804410000|2021-06-04 11:00:10|2140.5|2134.5|2140.5|2134.5|2140.5|2134.5|2140.5|2134.5|1
1622804430000|2021-06-04 11:00:30|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|1
1622804440000|2021-06-04 11:00:40|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|1
1622804530000|2021-06-04 11:02:10|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|1
1622804790000|2021-06-04 11:06:30|2140.6|2134.6|2140.8|2134.8|2140.8|2134.8|2140.6|2134.6|2
1622804890000|2021-06-04 11:08:10|2140.6|2134.6|2140.4|2134.4|2140.6|2134.6|2140.4|2134.4|3
1622805200000|2021-06-04 11:13:20|2140.5|2134.5|2140.1|2134.1|2140.5|2134.5|2140.1|2134.1|2
1622805280000|2021-06-04 11:14:40|2140.5|2134.5|2140.9|2134.9|2140.9|2134.9|2140.5|2134.5|2
1622805330000|2021-06-04 11:15:30|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|1
1622805360000|2021-06-04 11:16:00|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|1
1622805550000|2021-06-04 11:19:10|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|1
1622805580000|2021-06-04 11:19:40|2140.8|2134.8|2140.4|2134.4|2140.8|2134.8|2140.4|2134.4|2
1622805680000|2021-06-04 11:21:20|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|1
1622805690000|2021-06-04 11:21:30|2141|2135|2141.9|2135.9|2141.9|2135.9|2141|2135|2
1622805900000|2021-06-04 11:25:00|2141.6|2135.6|2141.8|2135.8|2141.8|2135.8|2141.6|2135.6|2
1622805910000|2021-06-04 11:25:10|2142|2136|2142|2136|2142|2136|2142|2136|1
1622806060000|2021-06-04 11:27:40|2141.8|2135.8|2140.8|2134.8|2141.8|2135.8|2140.8|2134.8|2
1622806090000|2021-06-04 11:28:10|2140.6|2134.6|2140.4|2134.4|2140.6|2134.6|2140.4|2134.4|2
1622806200000|2021-06-04 11:30:00|2140.6|2134.6|2141|2135|2141|2135|2140.6|2134.6|2
1622806210000|2021-06-04 11:30:10|2141.5|2135.5|2141.6|2135.6|2141.6|2135.6|2141.5|2135.5|2
1622806220000|2021-06-04 11:30:20|2141.9|2135.9|2142|2136|2142|2136|2141.9|2135.9|4
1622806260000|2021-06-04 11:31:00|2142.3|2136.3|2142|2136|2142.3|2136.3|2142|2136|2
1622806270000|2021-06-04 11:31:10|2142.1|2136.1|2142.3|2136.3|2142.3|2136.3|2142.1|2136.1|2
1622806320000|2021-06-04 11:32:00|2142.1|2136.1|2141.9|2135.9|2142.1|2136.1|2141.4|2135.4|8
1622806330000|2021-06-04 11:32:10|2141.6|2135.6|2141.3|2135.3|2141.6|2135.6|2141.1|2135.1|3
1622806350000|2021-06-04 11:32:30|2141|2135|2140.5|2134.5|2141|2135|2140.5|2134.5|3
1622806390000|2021-06-04 11:33:10|2140.1|2134.1|2140|2134|2140.1|2134.1|2140|2134|2
1622806410000|2021-06-04 11:33:30|2139.9|2133.9|2139.8|2133.8|2139.9|2133.9|2139.8|2133.8|2
1622806500000|2021-06-04 11:35:00|2139.6|2133.6|2139.8|2133.8|2139.8|2133.8|2139.4|2133.4|3
1622806520000|2021-06-04 11:35:20|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|1
1622806550000|2021-06-04 11:35:50|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|1
1622806560000|2021-06-04 11:36:00|2141|2135|2141|2135|2141|2135|2141|2135|1
1622806580000|2021-06-04 11:36:20|2141.3|2135.3|2141.8|2135.8|2141.8|2135.8|2141.3|2135.3|2
1622806600000|2021-06-04 11:36:40|2141.9|2135.9|2142.1|2136.1|2142.1|2136.1|2141.9|2135.9|3
1622806710000|2021-06-04 11:38:30|2142|2136|2142|2136|2142|2136|2142|2136|1
1622806770000|2021-06-04 11:39:30|2142.1|2136.1|2142.1|2136.1|2142.1|2136.1|2142.1|2136.1|1
1622806790000|2021-06-04 11:39:50|2142.4|2136.4|2142.1|2136.1|2142.4|2136.4|2142.1|2136.1|2
1622806800000|2021-06-04 11:40:00|2142.3|2136.3|2142.1|2136.1|2142.3|2136.3|2142.1|2136.1|2
1622806860000|2021-06-04 11:41:00|2142.4|2136.4|2142.4|2136.4|2142.4|2136.4|2142.4|2136.4|1
1622806890000|2021-06-04 11:41:30|2142.6|2136.6|2145.6|2139.6|2145.6|2139.6|2142.6|2136.6|4
1622806950000|2021-06-04 11:42:30|2145.5|2139.5|2144.6|2138.6|2145.5|2139.5|2144|2138|5
1622806990000|2021-06-04 11:43:10|2144.4|2138.4|2144.3|2138.3|2144.4|2138.4|2144.3|2138.3|2
1622807020000|2021-06-04 11:43:40|2144|2138|2144|2138|2144|2138|2144|2138|1
1622807040000|2021-06-04 11:44:00|2143.8|2137.8|2143.5|2137.5|2143.8|2137.8|2143.5|2137.5|2
1622807100000|2021-06-04 11:45:00|2143.6|2137.6|2143.9|2137.9|2143.9|2137.9|2143.6|2137.6|2
1622807110000|2021-06-04 11:45:10|2144.1|2138.1|2145|2139|2145|2139|2144.1|2138.1|2
1622807140000|2021-06-04 11:45:40|2145.1|2139.1|2145|2139|2145.1|2139.1|2145|2139|2
1622807150000|2021-06-04 11:45:50|2144.9|2138.9|2145.5|2139.5|2145.5|2139.5|2144.9|2138.9|6
1622807160000|2021-06-04 11:46:00|2145.6|2139.6|2146.6|2140.6|2146.6|2140.6|2145.4|2139.4|8
1622807170000|2021-06-04 11:46:10|2147.6|2141.6|2147.5|2141.5|2147.6|2141.6|2146.9|2140.9|8
1622807180000|2021-06-04 11:46:20|2148.1|2142.1|2148.4|2142.4|2148.4|2142.4|2147.9|2141.9|4
1622807190000|2021-06-04 11:46:30|2148.6|2142.6|2148.5|2142.5|2148.6|2142.6|2148.4|2142.4|4
1622807200000|2021-06-04 11:46:40|2148.3|2142.3|2147.5|2141.5|2148.3|2142.3|2147.5|2141.5|4
1622807210000|2021-06-04 11:46:50|2147.8|2141.8|2148|2142|2148|2142|2147.8|2141.8|3
1622807220000|2021-06-04 11:47:00|2148.3|2142.3|2148.5|2142.5|2148.5|2142.5|2148.1|2142.1|4
1622807230000|2021-06-04 11:47:10|2148.3|2142.3|2148.5|2142.5|2148.5|2142.5|2148.3|2142.3|2
1622807240000|2021-06-04 11:47:20|2148.3|2142.3|2149.1|2143.1|2149.5|2143.5|2148.3|2142.3|8
1622807250000|2021-06-04 11:47:30|2149|2143|2148.8|2142.8|2149.1|2143.1|2148.8|2142.8|5
1622807260000|2021-06-04 11:47:40|2148.6|2142.6|2147.9|2141.9|2148.6|2142.6|2147.5|2141.5|5
1622807270000|2021-06-04 11:47:50|2147.8|2141.8|2147.5|2141.5|2147.8|2141.8|2147.1|2141.1|6
1622807280000|2021-06-04 11:48:00|2147.8|2141.8|2147.8|2141.8|2148|2142|2147.5|2141.5|8
1622807290000|2021-06-04 11:48:10|2148|2142|2148|2142|2148.4|2142.4|2147.5|2141.5|10
1622807300000|2021-06-04 11:48:20|2148.3|2142.3|2148.4|2142.4|2148.5|2142.5|2148.3|2142.3|5
1622807310000|2021-06-04 11:48:30|2148.3|2142.3|2147.3|2141.3|2148.5|2142.5|2147.3|2141.3|8
1622807320000|2021-06-04 11:48:40|2147|2141|2147.3|2141.3|2147.3|2141.3|2147|2141|4
1622807330000|2021-06-04 11:48:50|2147.6|2141.6|2146.9|2140.9|2147.6|2141.6|2146.6|2140.6|4
1622807340000|2021-06-04 11:49:00|2147|2141|2146.6|2140.6|2147|2141|2146.4|2140.4|5
1622807350000|2021-06-04 11:49:10|2146.4|2140.4|2146.8|2140.8|2146.8|2140.8|2146.1|2140.1|4
1622807360000|2021-06-04 11:49:20|2146.9|2140.9|2146.9|2140.9|2146.9|2140.9|2146.6|2140.6|5
1622807370000|2021-06-04 11:49:30|2147|2141|2146.8|2140.8|2147|2141|2146.4|2140.4|9
1622807380000|2021-06-04 11:49:40|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|1
1622807390000|2021-06-04 11:49:50|2144.8|2138.8|2144.9|2138.9|2144.9|2138.9|2144.8|2138.8|2
1622807400000|2021-06-04 11:50:00|2144.8|2138.8|2144.5|2138.5|2144.8|2138.8|2144.4|2138.4|3
1622807420000|2021-06-04 11:50:20|2144.8|2138.8|2144.9|2138.9|2144.9|2138.9|2144.8|2138.8|2
1622807460000|2021-06-04 11:51:00|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|1
1622807480000|2021-06-04 11:51:20|2144.6|2138.6|2143.8|2137.8|2144.6|2138.6|2143.8|2137.8|2
1622807490000|2021-06-04 11:51:30|2143.6|2137.6|2143.3|2137.3|2143.6|2137.6|2143.3|2137.3|2
1622807500000|2021-06-04 11:51:40|2143.1|2137.1|2143.1|2137.1|2143.1|2137.1|2143.1|2137.1|1
1622807510000|2021-06-04 11:51:50|2143.5|2137.5|2142.8|2136.8|2143.5|2137.5|2142.8|2136.8|3
1622807520000|2021-06-04 11:52:00|2142.5|2136.5|2141.8|2135.8|2142.5|2136.5|2141.8|2135.8|2
1622807550000|2021-06-04 11:52:30|2141.9|2135.9|2142.4|2136.4|2142.4|2136.4|2141.9|2135.9|3
1622807560000|2021-06-04 11:52:40|2142.3|2136.3|2142|2136|2142.3|2136.3|2142|2136|2
1622807570000|2021-06-04 11:52:50|2142.1|2136.1|2140.6|2134.6|2142.1|2136.1|2140.6|2134.6|2
1622807580000|2021-06-04 11:53:00|2140.5|2134.5|2140.6|2134.6|2140.6|2134.6|2140.5|2134.5|2
1622807590000|2021-06-04 11:53:10|2141|2135|2141|2135|2141|2135|2141|2135|1
1622807630000|2021-06-04 11:53:50|2140.8|2134.8|2141|2135|2141|2135|2140.8|2134.8|2
1622807650000|2021-06-04 11:54:10|2141.3|2135.3|2142.4|2136.4|2142.4|2136.4|2141.3|2135.3|3
1622807720000|2021-06-04 11:55:20|2142.6|2136.6|2142.6|2136.6|2142.6|2136.6|2142.6|2136.6|1
1622807770000|2021-06-04 11:56:10|2142.1|2136.1|2142.4|2136.4|2142.4|2136.4|2142.1|2136.1|2
1622807830000|2021-06-04 11:57:10|2142.3|2136.3|2142.3|2136.3|2142.3|2136.3|2142.3|2136.3|1
1622807900000|2021-06-04 11:58:20|2142.6|2136.6|2143.6|2137.6|2143.6|2137.6|2142.6|2136.6|3
1622807920000|2021-06-04 11:58:40|2143.4|2137.4|2144.3|2138.3|2144.4|2138.4|2143.3|2137.3|7
1622807930000|2021-06-04 11:58:50|2144.4|2138.4|2145.3|2139.3|2145.3|2139.3|2144.4|2138.4|4
1622807940000|2021-06-04 11:59:00|2145.5|2139.5|2145.3|2139.3|2145.5|2139.5|2145.3|2139.3|2
1622807970000|2021-06-04 11:59:30|2144.9|2138.9|2144.1|2138.1|2144.9|2138.9|2144.1|2138.1|2
1622807990000|2021-06-04 11:59:50|2144.4|2138.4|2145.1|2139.1|2145.1|2139.1|2144.4|2138.4|4
1622808000000|2021-06-04 12:00:00|2144.9|2138.9|2145|2139|2145|2139|2144.9|2138.9|2
1622808030000|2021-06-04 12:00:30|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|1
1622808040000|2021-06-04 12:00:40|2145.4|2139.4|2146.8|2140.8|2146.8|2140.8|2145.4|2139.4|2
1622808050000|2021-06-04 12:00:50|2146.9|2140.9|2146.9|2140.9|2146.9|2140.9|2146.6|2140.6|3
1622808060000|2021-06-04 12:01:00|2146.6|2140.6|2146.6|2140.6|2146.9|2140.9|2146.6|2140.6|3
1622808080000|2021-06-04 12:01:20|2146.5|2140.5|2145.5|2139.5|2146.5|2140.5|2145.5|2139.5|2
1622808110000|2021-06-04 12:01:50|2145.4|2139.4|2145.3|2139.3|2145.4|2139.4|2145.3|2139.3|2
1622808150000|2021-06-04 12:02:30|2145.5|2139.5|2146|2140|2146|2140|2145.5|2139.5|3
1622808160000|2021-06-04 12:02:40|2146.4|2140.4|2146.1|2140.1|2146.4|2140.4|2146.1|2140.1|2
1622808170000|2021-06-04 12:02:50|2146|2140|2146.6|2140.6|2146.6|2140.6|2146|2140|3
1622808180000|2021-06-04 12:03:00|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1622808190000|2021-06-04 12:03:10|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|1
1622808230000|2021-06-04 12:03:50|2146.5|2140.5|2144.6|2138.6|2146.5|2140.5|2144.6|2138.6|4
1622808240000|2021-06-04 12:04:00|2144.4|2138.4|2144.1|2138.1|2144.4|2138.4|2144.1|2138.1|2
1622808250000|2021-06-04 12:04:10|2144.4|2138.4|2145.9|2139.9|2145.9|2139.9|2144.4|2138.4|2
1622808260000|2021-06-04 12:04:20|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|1
1622808300000|2021-06-04 12:05:00|2144.4|2138.4|2145.6|2139.6|2145.6|2139.6|2144.4|2138.4|5
1622808320000|2021-06-04 12:05:20|2145.9|2139.9|2146.4|2140.4|2146.4|2140.4|2145.9|2139.9|2
1622808330000|2021-06-04 12:05:30|2146|2140|2146.4|2140.4|2146.4|2140.4|2146|2140|3
1622808370000|2021-06-04 12:06:10|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|1
1622808430000|2021-06-04 12:07:10|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|1
1622808460000|2021-06-04 12:07:40|2146|2140|2144.5|2138.5|2146|2140|2144.5|2138.5|2
1622808480000|2021-06-04 12:08:00|2144.3|2138.3|2144.5|2138.5|2144.5|2138.5|2144|2138|4
1622808500000|2021-06-04 12:08:20|2145.1|2139.1|2145.3|2139.3|2145.8|2139.8|2145.1|2139.1|4
1622808510000|2021-06-04 12:08:30|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|1
1622808520000|2021-06-04 12:08:40|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|1
1622808530000|2021-06-04 12:08:50|2145.5|2139.5|2145.9|2139.9|2145.9|2139.9|2145.5|2139.5|2
1622808570000|2021-06-04 12:09:30|2146.4|2140.4|2146.4|2140.4|2146.5|2140.5|2146.3|2140.3|4
1622808580000|2021-06-04 12:09:40|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|1
1622808600000|2021-06-04 12:10:00|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|1
1622808610000|2021-06-04 12:10:10|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|1
1622808700000|2021-06-04 12:11:40|2146|2140|2146|2140|2146|2140|2145|2139|5
1622808720000|2021-06-04 12:12:00|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|1
1622808740000|2021-06-04 12:12:20|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|1
1622808760000|2021-06-04 12:12:40|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|1
1622808820000|2021-06-04 12:13:40|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|1
1622808830000|2021-06-04 12:13:50|2144.8|2138.8|2143.5|2137.5|2144.8|2138.8|2143.5|2137.5|2
1622808880000|2021-06-04 12:14:40|2144.3|2138.3|2144.5|2138.5|2144.5|2138.5|2144.3|2138.3|2
1622808890000|2021-06-04 12:14:50|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|1
1622808910000|2021-06-04 12:15:10|2145.5|2139.5|2145.6|2139.6|2145.6|2139.6|2145.5|2139.5|2
1622808920000|2021-06-04 12:15:20|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|1
1622808930000|2021-06-04 12:15:30|2145.8|2139.8|2145.1|2139.1|2145.8|2139.8|2145.1|2139.1|2
1622808940000|2021-06-04 12:15:40|2145.4|2139.4|2145.1|2139.1|2145.4|2139.4|2145.1|2139.1|2
1622808950000|2021-06-04 12:15:50|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|1
1622809060000|2021-06-04 12:17:40|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|1
1622809090000|2021-06-04 12:18:10|2145.1|2139.1|2145.1|2139.1|2145.6|2139.6|2145.1|2139.1|4
1622809140000|2021-06-04 12:19:00|2145.3|2139.3|2144.5|2138.5|2145.4|2139.4|2144.5|2138.5|5
1622809160000|2021-06-04 12:19:20|2144.4|2138.4|2144|2138|2144.4|2138.4|2144|2138|2
1622809220000|2021-06-04 12:20:20|2144.3|2138.3|2143.9|2137.9|2144.3|2138.3|2143.9|2137.9|3
1622809260000|2021-06-04 12:21:00|2144|2138|2144|2138|2144|2138|2144|2138|1
1622809270000|2021-06-04 12:21:10|2143.9|2137.9|2144|2138|2144|2138|2143.9|2137.9|2
1622809280000|2021-06-04 12:21:20|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|1
1622809320000|2021-06-04 12:22:00|2143.8|2137.8|2143.6|2137.6|2143.8|2137.8|2143.6|2137.6|2
1622809350000|2021-06-04 12:22:30|2143.8|2137.8|2143.6|2137.6|2143.8|2137.8|2143.6|2137.6|2
1622809500000|2021-06-04 12:25:00|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|1
1622809570000|2021-06-04 12:26:10|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|1
1622809590000|2021-06-04 12:26:30|2143.5|2137.5|2142.8|2136.8|2143.5|2137.5|2142.8|2136.8|2
1622809610000|2021-06-04 12:26:50|2142.6|2136.6|2142.8|2136.8|2142.8|2136.8|2142.6|2136.6|2
1622809660000|2021-06-04 12:27:40|2142.5|2136.5|2142.8|2136.8|2142.8|2136.8|2142.5|2136.5|2
1622809680000|2021-06-04 12:28:00|2142.6|2136.6|2142.6|2136.6|2142.6|2136.6|2142.6|2136.6|1
1622809730000|2021-06-04 12:28:50|2142.5|2136.5|2141.8|2135.8|2142.8|2136.8|2141.8|2135.8|4
1622809740000|2021-06-04 12:29:00|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|1
1622809800000|2021-06-04 12:30:00|2142.5|2136.5|2143.4|2137.4|2143.4|2137.4|2142.5|2136.5|3
1622809820000|2021-06-04 12:30:20|2143.5|2137.5|2143.6|2137.6|2143.6|2137.6|2143.5|2137.5|2
1622809830000|2021-06-04 12:30:30|2143.9|2137.9|2144.5|2138.5|2144.5|2138.5|2143.9|2137.9|3
1622809840000|2021-06-04 12:30:40|2146.4|2140.4|2146.4|2140.4|2146.6|2140.6|2146.3|2140.3|5
1622809850000|2021-06-04 12:30:50|2145.8|2139.8|2146.6|2140.6|2146.6|2140.6|2145.8|2139.8|5
1622809860000|2021-06-04 12:31:00|2146.9|2140.9|2146.4|2140.4|2147|2141|2146.4|2140.4|5
1622809870000|2021-06-04 12:31:10|2146.6|2140.6|2146.4|2140.4|2146.6|2140.6|2146.4|2140.4|2
1622809880000|2021-06-04 12:31:20|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|2146.4|2140.4|3
1622809890000|2021-06-04 12:31:30|2146.9|2140.9|2148.6|2142.6|2148.6|2142.6|2146.9|2140.9|7
1622809900000|2021-06-04 12:31:40|2148.8|2142.8|2149|2143|2149|2143|2148.6|2142.6|3
1622809910000|2021-06-04 12:31:50|2148.8|2142.8|2148.5|2142.5|2149|2143|2148.5|2142.5|4
1622809920000|2021-06-04 12:32:00|2149|2143|2149.4|2143.4|2149.4|2143.4|2149|2143|4
1622809930000|2021-06-04 12:32:10|2149.3|2143.3|2149.5|2143.5|2150|2144|2148.6|2142.6|6
1622809940000|2021-06-04 12:32:20|2151.3|2145.3|2151|2145|2151.8|2145.8|2150.9|2144.9|7
1622809970000|2021-06-04 12:32:50|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|1
1622809980000|2021-06-04 12:33:00|2151.8|2145.8|2152.3|2146.3|2152.3|2146.3|2151.4|2145.4|6
1622809990000|2021-06-04 12:33:10|2153.4|2147.4|2153.4|2147.4|2153.4|2147.4|2153.4|2147.4|1
1622810000000|2021-06-04 12:33:20|2154|2148|2154.4|2148.4|2155.1|2149.1|2154|2148|5
1622810010000|2021-06-04 12:33:30|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|1
1622810020000|2021-06-04 12:33:40|2154.9|2148.9|2154.5|2148.5|2154.9|2148.9|2154.5|2148.5|4
1622810040000|2021-06-04 12:34:00|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|1
1622810050000|2021-06-04 12:34:10|2154.9|2148.9|2154.4|2148.4|2155|2149|2154.4|2148.4|3
1622810060000|2021-06-04 12:34:20|2154.8|2148.8|2154.3|2148.3|2154.8|2148.8|2154|2148|7
1622810070000|2021-06-04 12:34:30|2154|2148|2153.8|2147.8|2154|2148|2153.8|2147.8|3
1622810080000|2021-06-04 12:34:40|2153.6|2147.6|2155.3|2149.3|2155.3|2149.3|2153.6|2147.6|3
1622810090000|2021-06-04 12:34:50|2155.4|2149.4|2156.9|2150.9|2156.9|2150.9|2155.4|2149.4|10
1622810100000|2021-06-04 12:35:00|2156.3|2150.3|2156.3|2150.3|2156.8|2150.8|2155.4|2149.4|7
1622810110000|2021-06-04 12:35:10|2157.5|2151.5|2157|2151|2157.5|2151.5|2156.5|2150.5|4
1622810120000|2021-06-04 12:35:20|2156.3|2150.3|2155.5|2149.5|2156.3|2150.3|2155.5|2149.5|3
1622810130000|2021-06-04 12:35:30|2155|2149|2155.3|2149.3|2155.3|2149.3|2155|2149|2
1622810140000|2021-06-04 12:35:40|2155.1|2149.1|2154.8|2148.8|2155.1|2149.1|2154.6|2148.6|3
1622810150000|2021-06-04 12:35:50|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|1
1622810160000|2021-06-04 12:36:00|2153.8|2147.8|2153.5|2147.5|2153.8|2147.8|2152.6|2146.6|7
1622810170000|2021-06-04 12:36:10|2153|2147|2152.6|2146.6|2153|2147|2152.6|2146.6|3
1622810180000|2021-06-04 12:36:20|2152|2146|2152|2146|2152|2146|2152|2146|1
1622810190000|2021-06-04 12:36:30|2152.3|2146.3|2152.3|2146.3|2152.3|2146.3|2152.3|2146.3|1
1622810210000|2021-06-04 12:36:50|2152.5|2146.5|2152.5|2146.5|2152.5|2146.5|2152.5|2146.5|1
1622810230000|2021-06-04 12:37:10|2151.3|2145.3|2150.3|2144.3|2151.3|2145.3|2150.1|2144.1|3
1622810240000|2021-06-04 12:37:20|2150.4|2144.4|2150.4|2144.4|2150.4|2144.4|2150.4|2144.4|1
1622810250000|2021-06-04 12:37:30|2150.5|2144.5|2150.5|2144.5|2150.5|2144.5|2150.5|2144.5|1
1622810260000|2021-06-04 12:37:40|2150.3|2144.3|2150.4|2144.4|2150.4|2144.4|2149.5|2143.5|4
1622810270000|2021-06-04 12:37:50|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|1
1622810280000|2021-06-04 12:38:00|2150.4|2144.4|2150.5|2144.5|2150.5|2144.5|2150.4|2144.4|2
1622810290000|2021-06-04 12:38:10|2150.3|2144.3|2149.5|2143.5|2150.3|2144.3|2149.3|2143.3|5
1622810300000|2021-06-04 12:38:20|2149.8|2143.8|2150.5|2144.5|2150.5|2144.5|2149.8|2143.8|4
1622810320000|2021-06-04 12:38:40|2150.8|2144.8|2153|2147|2153|2147|2150.8|2144.8|2
1622810360000|2021-06-04 12:39:20|2153.1|2147.1|2153.5|2147.5|2153.5|2147.5|2153.1|2147.1|2
1622810370000|2021-06-04 12:39:30|2153.9|2147.9|2153.4|2147.4|2154.6|2148.6|2153.4|2147.4|7
1622810380000|2021-06-04 12:39:40|2154.1|2148.1|2154.1|2148.1|2154.1|2148.1|2154.1|2148.1|1
1622810390000|2021-06-04 12:39:50|2153.8|2147.8|2153.3|2147.3|2153.8|2147.8|2153.3|2147.3|3
1622810400000|2021-06-04 12:40:00|2153.8|2147.8|2153.9|2147.9|2153.9|2147.9|2153.8|2147.8|2
1622810410000|2021-06-04 12:40:10|2153.3|2147.3|2153.4|2147.4|2153.5|2147.5|2152.4|2146.4|7
1622810420000|2021-06-04 12:40:20|2153.5|2147.5|2153.9|2147.9|2154.5|2148.5|2153.5|2147.5|4
1622810430000|2021-06-04 12:40:30|2154.3|2148.3|2154.5|2148.5|2154.5|2148.5|2154.3|2148.3|2
1622810450000|2021-06-04 12:40:50|2154.8|2148.8|2155.3|2149.3|2155.3|2149.3|2154.3|2148.3|9
1622810460000|2021-06-04 12:41:00|2154.8|2148.8|2155.3|2149.3|2155.3|2149.3|2154.8|2148.8|4
1622810470000|2021-06-04 12:41:10|2154.6|2148.6|2154.9|2148.9|2154.9|2148.9|2154.6|2148.6|2
1622810480000|2021-06-04 12:41:20|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|1
1622810500000|2021-06-04 12:41:40|2153.4|2147.4|2152|2146|2153.4|2147.4|2151.5|2145.5|5
1622810530000|2021-06-04 12:42:10|2151.8|2145.8|2151.8|2145.8|2151.8|2145.8|2151.8|2145.8|1
1622810540000|2021-06-04 12:42:20|2151.5|2145.5|2151.3|2145.3|2151.5|2145.5|2151.3|2145.3|2
1622810570000|2021-06-04 12:42:50|2151.6|2145.6|2151.8|2145.8|2152.3|2146.3|2151.6|2145.6|3
1622810580000|2021-06-04 12:43:00|2151.9|2145.9|2151.9|2145.9|2151.9|2145.9|2151.9|2145.9|1
1622810590000|2021-06-04 12:43:10|2152|2146|2153.3|2147.3|2153.3|2147.3|2152|2146|3
1622810600000|2021-06-04 12:43:20|2153|2147|2153.1|2147.1|2153.1|2147.1|2153|2147|2
1622810610000|2021-06-04 12:43:30|2153.6|2147.6|2153.5|2147.5|2153.6|2147.6|2153.5|2147.5|2
1622810620000|2021-06-04 12:43:40|2153|2147|2153|2147|2153|2147|2153|2147|1
1622810630000|2021-06-04 12:43:50|2153.1|2147.1|2153.3|2147.3|2153.3|2147.3|2153.1|2147.1|2
1622810640000|2021-06-04 12:44:00|2153.4|2147.4|2154.9|2148.9|2154.9|2148.9|2153.1|2147.1|8
1622810650000|2021-06-04 12:44:10|2154.6|2148.6|2154|2148|2154.6|2148.6|2154|2148|2
1622810670000|2021-06-04 12:44:30|2153.9|2147.9|2154.6|2148.6|2154.6|2148.6|2153.9|2147.9|2
1622810680000|2021-06-04 12:44:40|2154.9|2148.9|2155.5|2149.5|2156|2150|2154.9|2148.9|6
1622810690000|2021-06-04 12:44:50|2155|2149|2155.8|2149.8|2156.1|2150.1|2155|2149|12
1622810700000|2021-06-04 12:45:00|2155.3|2149.3|2155.3|2149.3|2155.3|2149.3|2155.3|2149.3|1
1622810710000|2021-06-04 12:45:10|2156|2150|2155.3|2149.3|2156|2150|2155.3|2149.3|4
1622810730000|2021-06-04 12:45:30|2155|2149|2154|2148|2155|2149|2154|2148|6
1622810740000|2021-06-04 12:45:40|2154.4|2148.4|2155.4|2149.4|2155.8|2149.8|2154.4|2148.4|8
1622810750000|2021-06-04 12:45:50|2155.1|2149.1|2156|2150|2156.3|2150.3|2155.1|2149.1|6
1622810760000|2021-06-04 12:46:00|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|2156|2150|3
1622810770000|2021-06-04 12:46:10|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|1
1622810780000|2021-06-04 12:46:20|2156|2150|2156.3|2150.3|2156.3|2150.3|2156|2150|2
1622810790000|2021-06-04 12:46:30|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|1
1622810800000|2021-06-04 12:46:40|2156.3|2150.3|2157.1|2151.1|2157.1|2151.1|2156.3|2150.3|9
1622810810000|2021-06-04 12:46:50|2156.9|2150.9|2156.5|2150.5|2156.9|2150.9|2156.5|2150.5|3
1622810820000|2021-06-04 12:47:00|2156.6|2150.6|2156.5|2150.5|2156.8|2150.8|2156.5|2150.5|3
1622810830000|2021-06-04 12:47:10|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|1
1622810840000|2021-06-04 12:47:20|2156.5|2150.5|2156.5|2150.5|2156.5|2150.5|2156.5|2150.5|1
1622810860000|2021-06-04 12:47:40|2156.3|2150.3|2156.4|2150.4|2156.6|2150.6|2156.3|2150.3|4
1622810880000|2021-06-04 12:48:00|2156.6|2150.6|2157|2151|2157|2151|2156.5|2150.5|4
1622810910000|2021-06-04 12:48:30|2157.1|2151.1|2157.3|2151.3|2157.3|2151.3|2157.1|2151.1|2
1622810920000|2021-06-04 12:48:40|2157.5|2151.5|2157.1|2151.1|2157.5|2151.5|2156.6|2150.6|6
1622810930000|2021-06-04 12:48:50|2158.8|2152.8|2157.3|2151.3|2158.8|2152.8|2157|2151|8
1622810940000|2021-06-04 12:49:00|2156.5|2150.5|2156.5|2150.5|2156.5|2150.5|2156.5|2150.5|1
1622810950000|2021-06-04 12:49:10|2157|2151|2157.6|2151.6|2158.4|2152.4|2157|2151|10
1622810960000|2021-06-04 12:49:20|2157.4|2151.4|2157.1|2151.1|2157.4|2151.4|2157.1|2151.1|2
1622810980000|2021-06-04 12:49:40|2157.4|2151.4|2158|2152|2158|2152|2157.4|2151.4|4
1622811050000|2021-06-04 12:50:50|2158.4|2152.4|2156.6|2150.6|2158.4|2152.4|2156.6|2150.6|7
1622811070000|2021-06-04 12:51:10|2155.9|2149.9|2156.9|2150.9|2156.9|2150.9|2155.9|2149.9|4
1622811090000|2021-06-04 12:51:30|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|1
1622811100000|2021-06-04 12:51:40|2157|2151|2157.1|2151.1|2157.1|2151.1|2157|2151|2
1622811110000|2021-06-04 12:51:50|2157.3|2151.3|2158.4|2152.4|2158.4|2152.4|2157.3|2151.3|2
1622811150000|2021-06-04 12:52:30|2158.1|2152.1|2157.1|2151.1|2158.1|2152.1|2157.1|2151.1|4
1622811170000|2021-06-04 12:52:50|2156.9|2150.9|2157.5|2151.5|2157.5|2151.5|2156.9|2150.9|2
1622811190000|2021-06-04 12:53:10|2157.6|2151.6|2157.5|2151.5|2157.6|2151.6|2157.5|2151.5|2
1622811200000|2021-06-04 12:53:20|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|1
1622811270000|2021-06-04 12:54:30|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|1
1622811290000|2021-06-04 12:54:50|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1622811300000|2021-06-04 12:55:00|2157.3|2151.3|2156.9|2150.9|2157.3|2151.3|2156.9|2150.9|2
1622811340000|2021-06-04 12:55:40|2157|2151|2158.4|2152.4|2158.4|2152.4|2157|2151|3
1622811360000|2021-06-04 12:56:00|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|1
1622811380000|2021-06-04 12:56:20|2160|2154|2160|2154|2160|2154|2160|2154|1
1622811390000|2021-06-04 12:56:30|2160.1|2154.1|2160.4|2154.4|2160.4|2154.4|2160.1|2154.1|2
1622811410000|2021-06-04 12:56:50|2160.1|2154.1|2160|2154|2160.1|2154.1|2160|2154|2
1622811430000|2021-06-04 12:57:10|2159.9|2153.9|2159.9|2153.9|2160.5|2154.5|2159.9|2153.9|4
1622811440000|2021-06-04 12:57:20|2160|2154|2160.3|2154.3|2160.3|2154.3|2160|2154|2
1622811460000|2021-06-04 12:57:40|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|1
1622811500000|2021-06-04 12:58:20|2160.5|2154.5|2160.9|2154.9|2160.9|2154.9|2160.5|2154.5|2
1622811510000|2021-06-04 12:58:30|2161.6|2155.6|2163.8|2157.8|2163.8|2157.8|2161.6|2155.6|8
1622811520000|2021-06-04 12:58:40|2163.5|2157.5|2163|2157|2163.5|2157.5|2163|2157|2
1622811530000|2021-06-04 12:58:50|2162.9|2156.9|2161.9|2155.9|2162.9|2156.9|2161.9|2155.9|3
1622811540000|2021-06-04 12:59:00|2161.6|2155.6|2162.5|2156.5|2162.5|2156.5|2160.5|2154.5|7
1622811550000|2021-06-04 12:59:10|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|1
1622811560000|2021-06-04 12:59:20|2160.4|2154.4|2160.9|2154.9|2160.9|2154.9|2160.4|2154.4|2
1622811570000|2021-06-04 12:59:30|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1622811590000|2021-06-04 12:59:50|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|1
1622811600000|2021-06-04 13:00:00|2161|2155|2160.5|2154.5|2161|2155|2159.8|2153.8|9
1622811610000|2021-06-04 13:00:10|2160.6|2154.6|2161|2155|2161.3|2155.3|2160.6|2154.6|9
1622811620000|2021-06-04 13:00:20|2161.1|2155.1|2160|2154|2161.1|2155.1|2160|2154|7
1622811630000|2021-06-04 13:00:30|2160.1|2154.1|2160.3|2154.3|2160.3|2154.3|2160.1|2154.1|2
1622811640000|2021-06-04 13:00:40|2160.5|2154.5|2160.9|2154.9|2161.3|2155.3|2160.5|2154.5|7
1622811650000|2021-06-04 13:00:50|2161|2155|2161.6|2155.6|2161.6|2155.6|2161|2155|2
1622811660000|2021-06-04 13:01:00|2161.4|2155.4|2161.5|2155.5|2161.5|2155.5|2161|2155|7
1622811670000|2021-06-04 13:01:10|2161.4|2155.4|2161|2155|2161.4|2155.4|2161|2155|4
1622811680000|2021-06-04 13:01:20|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|2160.5|2154.5|6
1622811690000|2021-06-04 13:01:30|2161.5|2155.5|2161.8|2155.8|2161.8|2155.8|2161.5|2155.5|3
1622811700000|2021-06-04 13:01:40|2162.8|2156.8|2161.9|2155.9|2162.8|2156.8|2161.9|2155.9|2
1622811710000|2021-06-04 13:01:50|2161.8|2155.8|2161.5|2155.5|2161.8|2155.8|2161.5|2155.5|2
1622811720000|2021-06-04 13:02:00|2160.5|2154.5|2160.3|2154.3|2160.5|2154.5|2160.3|2154.3|2
1622811730000|2021-06-04 13:02:10|2160|2154|2160.3|2154.3|2160.3|2154.3|2159.9|2153.9|4
1622811740000|2021-06-04 13:02:20|2160|2154|2159.1|2153.1|2160|2154|2158.8|2152.8|8
1622811750000|2021-06-04 13:02:30|2158.9|2152.9|2159.1|2153.1|2159.1|2153.1|2158.9|2152.9|2
1622811760000|2021-06-04 13:02:40|2159|2153|2159.4|2153.4|2159.4|2153.4|2159|2153|3
1622811780000|2021-06-04 13:03:00|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.5|2154.5|3
1622811790000|2021-06-04 13:03:10|2160.9|2154.9|2160.9|2154.9|2161.1|2155.1|2160.9|2154.9|3
1622811800000|2021-06-04 13:03:20|2161.1|2155.1|2161.3|2155.3|2161.3|2155.3|2161.1|2155.1|2
1622811810000|2021-06-04 13:03:30|2161.1|2155.1|2161.3|2155.3|2161.3|2155.3|2161.1|2155.1|2
1622811830000|2021-06-04 13:03:50|2161.5|2155.5|2161.4|2155.4|2161.5|2155.5|2161.4|2155.4|4
1622811840000|2021-06-04 13:04:00|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|1
1622811850000|2021-06-04 13:04:10|2161.4|2155.4|2161.3|2155.3|2161.5|2155.5|2161.3|2155.3|4
1622811870000|2021-06-04 13:04:30|2161|2155|2160.6|2154.6|2161|2155|2160.3|2154.3|4
1622811880000|2021-06-04 13:04:40|2160.4|2154.4|2160.6|2154.6|2160.6|2154.6|2159.9|2153.9|6
1622811900000|2021-06-04 13:05:00|2160.9|2154.9|2161.3|2155.3|2161.4|2155.4|2160.9|2154.9|5
1622811930000|2021-06-04 13:05:30|2162.1|2156.1|2162.3|2156.3|2162.3|2156.3|2162.1|2156.1|2
1622811940000|2021-06-04 13:05:40|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|1
1622811950000|2021-06-04 13:05:50|2162.3|2156.3|2162.1|2156.1|2162.3|2156.3|2161.8|2155.8|4
1622811960000|2021-06-04 13:06:00|2161.8|2155.8|2161.9|2155.9|2161.9|2155.9|2161.5|2155.5|4
1622811970000|2021-06-04 13:06:10|2162|2156|2162|2156|2162|2156|2162|2156|1
1622812000000|2021-06-04 13:06:40|2161.8|2155.8|2161.4|2155.4|2161.8|2155.8|2161|2155|5
1622812010000|2021-06-04 13:06:50|2161.6|2155.6|2161.5|2155.5|2161.6|2155.6|2161.5|2155.5|2
1622812030000|2021-06-04 13:07:10|2161.3|2155.3|2161.1|2155.1|2161.3|2155.3|2161.1|2155.1|2
1622812060000|2021-06-04 13:07:40|2161|2155|2160.5|2154.5|2161|2155|2160.3|2154.3|4
1622812070000|2021-06-04 13:07:50|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1622812080000|2021-06-04 13:08:00|2160.3|2154.3|2160|2154|2160.3|2154.3|2160|2154|2
1622812090000|2021-06-04 13:08:10|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|1
1622812100000|2021-06-04 13:08:20|2159.6|2153.6|2159.9|2153.9|2159.9|2153.9|2159.5|2153.5|4
1622812110000|2021-06-04 13:08:30|2160|2154|2160.1|2154.1|2160.1|2154.1|2160|2154|2
1622812120000|2021-06-04 13:08:40|2160|2154|2159.9|2153.9|2160|2154|2159.9|2153.9|2
1622812150000|2021-06-04 13:09:10|2159.6|2153.6|2159.1|2153.1|2159.6|2153.6|2159.1|2153.1|3
1622812160000|2021-06-04 13:09:20|2159|2153|2156.9|2150.9|2159|2153|2156.9|2150.9|4
1622812170000|2021-06-04 13:09:30|2157.3|2151.3|2156.9|2150.9|2157.3|2151.3|2156.9|2150.9|3
1622812180000|2021-06-04 13:09:40|2156.3|2150.3|2156.4|2150.4|2156.9|2150.9|2156.3|2150.3|6
1622812190000|2021-06-04 13:09:50|2156.5|2150.5|2156.8|2150.8|2156.8|2150.8|2156.5|2150.5|2
1622812200000|2021-06-04 13:10:00|2157|2151|2157.1|2151.1|2157.1|2151.1|2157|2151|2
1622812210000|2021-06-04 13:10:10|2156.9|2150.9|2156.6|2150.6|2156.9|2150.9|2156.6|2150.6|3
1622812220000|2021-06-04 13:10:20|2156.4|2150.4|2156.5|2150.5|2156.6|2150.6|2156|2150|6
1622812230000|2021-06-04 13:10:30|2156.6|2150.6|2156.6|2150.6|2157|2151|2156.6|2150.6|4
1622812250000|2021-06-04 13:10:50|2157.1|2151.1|2156.6|2150.6|2157.1|2151.1|2156.4|2150.4|3
1622812260000|2021-06-04 13:11:00|2156.8|2150.8|2156.9|2150.9|2157|2151|2156.8|2150.8|3
1622812280000|2021-06-04 13:11:20|2156.8|2150.8|2156.6|2150.6|2156.8|2150.8|2156.6|2150.6|2
1622812290000|2021-06-04 13:11:30|2156.9|2150.9|2156.9|2150.9|2157.1|2151.1|2156.9|2150.9|3
1622812300000|2021-06-04 13:11:40|2156.4|2150.4|2156.9|2150.9|2156.9|2150.9|2156.4|2150.4|2
1622812330000|2021-06-04 13:12:10|2156.4|2150.4|2156.5|2150.5|2156.5|2150.5|2156.1|2150.1|4
1622812340000|2021-06-04 13:12:20|2156.4|2150.4|2156.6|2150.6|2156.6|2150.6|2156.4|2150.4|3
1622812350000|2021-06-04 13:12:30|2157|2151|2157.4|2151.4|2157.4|2151.4|2157|2151|6
1622812360000|2021-06-04 13:12:40|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|1
1622812370000|2021-06-04 13:12:50|2158|2152|2158.1|2152.1|2158.4|2152.4|2158|2152|5
1622812380000|2021-06-04 13:13:00|2158.4|2152.4|2158.6|2152.6|2158.6|2152.6|2158.4|2152.4|2
1622812390000|2021-06-04 13:13:10|2158.4|2152.4|2158.1|2152.1|2158.4|2152.4|2158|2152|4
1622812400000|2021-06-04 13:13:20|2158.3|2152.3|2158.1|2152.1|2158.3|2152.3|2158.1|2152.1|2
1622812420000|2021-06-04 13:13:40|2158.4|2152.4|2158.3|2152.3|2158.6|2152.6|2158.3|2152.3|4
1622812430000|2021-06-04 13:13:50|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|2158|2152|3
1622812440000|2021-06-04 13:14:00|2158.8|2152.8|2158.9|2152.9|2158.9|2152.9|2158.8|2152.8|2
1622812500000|2021-06-04 13:15:00|2159|2153|2159.8|2153.8|2159.8|2153.8|2159|2153|3
1622812540000|2021-06-04 13:15:40|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|1
1622812560000|2021-06-04 13:16:00|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|1
1622812570000|2021-06-04 13:16:10|2159.9|2153.9|2159.8|2153.8|2159.9|2153.9|2159.1|2153.1|6
1622812580000|2021-06-04 13:16:20|2159.5|2153.5|2160|2154|2160|2154|2159.5|2153.5|3
1622812590000|2021-06-04 13:16:30|2159.9|2153.9|2160|2154|2160|2154|2159.6|2153.6|4
1622812620000|2021-06-04 13:17:00|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|1
1622812690000|2021-06-04 13:18:10|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|1
1622812700000|2021-06-04 13:18:20|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|1
1622812740000|2021-06-04 13:19:00|2160.5|2154.5|2160.3|2154.3|2160.5|2154.5|2160.3|2154.3|2
1622812770000|2021-06-04 13:19:30|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|1
1622812780000|2021-06-04 13:19:40|2160.8|2154.8|2160.5|2154.5|2160.8|2154.8|2160.5|2154.5|2
1622812830000|2021-06-04 13:20:30|2161|2155|2160.9|2154.9|2161|2155|2160.9|2154.9|2
1622812840000|2021-06-04 13:20:40|2160.6|2154.6|2159.8|2153.8|2160.6|2154.6|2159.8|2153.8|2
1622812860000|2021-06-04 13:21:00|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|1
1622812890000|2021-06-04 13:21:30|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|1
1622812910000|2021-06-04 13:21:50|2159.8|2153.8|2159.5|2153.5|2159.8|2153.8|2159.5|2153.5|2
1622812950000|2021-06-04 13:22:30|2159.4|2153.4|2158.4|2152.4|2159.4|2153.4|2158.4|2152.4|3
1622812970000|2021-06-04 13:22:50|2158.1|2152.1|2158|2152|2158.1|2152.1|2158|2152|2
1622812980000|2021-06-04 13:23:00|2158.3|2152.3|2158.8|2152.8|2158.8|2152.8|2158.3|2152.3|2
1622813040000|2021-06-04 13:24:00|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|1
1622813110000|2021-06-04 13:25:10|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|1
1622813120000|2021-06-04 13:25:20|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|1
1622813200000|2021-06-04 13:26:40|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|1
1622813250000|2021-06-04 13:27:30|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|1
1622813270000|2021-06-04 13:27:50|2158.3|2152.3|2158|2152|2158.3|2152.3|2158|2152|2
1622813290000|2021-06-04 13:28:10|2158.1|2152.1|2159.8|2153.8|2159.8|2153.8|2158.1|2152.1|4
1622813320000|2021-06-04 13:28:40|2159.6|2153.6|2160.9|2154.9|2160.9|2154.9|2159.6|2153.6|4
1622813330000|2021-06-04 13:28:50|2161|2155|2161|2155|2161|2155|2161|2155|1
1622813390000|2021-06-04 13:29:50|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|1
1622813400000|2021-06-04 13:30:00|2159.8|2153.8|2159.3|2153.3|2159.8|2153.8|2159.3|2153.3|4
1622813410000|2021-06-04 13:30:10|2159.1|2153.1|2159|2153|2159.1|2153.1|2159|2153|2
1622813420000|2021-06-04 13:30:20|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|1
1622813450000|2021-06-04 13:30:50|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|1
1622813460000|2021-06-04 13:31:00|2158.9|2152.9|2157.9|2151.9|2158.9|2152.9|2157.9|2151.9|4
1622813480000|2021-06-04 13:31:20|2157.4|2151.4|2156.5|2150.5|2157.4|2151.4|2156.3|2150.3|5
1622813510000|2021-06-04 13:31:50|2156.8|2150.8|2157.1|2151.1|2157.1|2151.1|2156.8|2150.8|2
1622813520000|2021-06-04 13:32:00|2157.4|2151.4|2157.8|2151.8|2157.8|2151.8|2157.4|2151.4|3
1622813530000|2021-06-04 13:32:10|2157.9|2151.9|2158.3|2152.3|2158.6|2152.6|2157.9|2151.9|5
1622813540000|2021-06-04 13:32:20|2158.5|2152.5|2158.9|2152.9|2158.9|2152.9|2158.5|2152.5|2
1622813570000|2021-06-04 13:32:50|2158.6|2152.6|2158.5|2152.5|2158.6|2152.6|2158.5|2152.5|2
1622813600000|2021-06-04 13:33:20|2158.6|2152.6|2159.1|2153.1|2159.1|2153.1|2158.6|2152.6|3
1622813610000|2021-06-04 13:33:30|2159|2153|2158.8|2152.8|2159|2153|2158.8|2152.8|2
1622813630000|2021-06-04 13:33:50|2159|2153|2159|2153|2159|2153|2159|2153|1
1622813670000|2021-06-04 13:34:30|2159.4|2153.4|2158.9|2152.9|2159.4|2153.4|2158.3|2152.3|7
1622813710000|2021-06-04 13:35:10|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|1
1622813720000|2021-06-04 13:35:20|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|1
1622813750000|2021-06-04 13:35:50|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|1
1622813760000|2021-06-04 13:36:00|2158.9|2152.9|2159.1|2153.1|2159.1|2153.1|2158.9|2152.9|2
1622813770000|2021-06-04 13:36:10|2159|2153|2158.9|2152.9|2159|2153|2158.8|2152.8|3
1622813780000|2021-06-04 13:36:20|2159|2153|2159.1|2153.1|2159.1|2153.1|2159|2153|2
1622813820000|2021-06-04 13:37:00|2159|2153|2159|2153|2159|2153|2159|2153|1
1622813830000|2021-06-04 13:37:10|2158.8|2152.8|2157|2151|2158.8|2152.8|2157|2151|4
1622813840000|2021-06-04 13:37:20|2156.8|2150.8|2156.1|2150.1|2156.8|2150.8|2156.1|2150.1|4
1622813850000|2021-06-04 13:37:30|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|1
1622813860000|2021-06-04 13:37:40|2156.1|2150.1|2155|2149|2156.1|2150.1|2155|2149|4
1622813870000|2021-06-04 13:37:50|2154.8|2148.8|2154.4|2148.4|2154.8|2148.8|2154.4|2148.4|2
1622813880000|2021-06-04 13:38:00|2154.1|2148.1|2154.3|2148.3|2154.3|2148.3|2152.8|2146.8|6
1622813890000|2021-06-04 13:38:10|2154.4|2148.4|2154.6|2148.6|2154.8|2148.8|2154.4|2148.4|3
1622813910000|2021-06-04 13:38:30|2154.9|2148.9|2155.1|2149.1|2155.1|2149.1|2154.9|2148.9|2
1622813920000|2021-06-04 13:38:40|2155.3|2149.3|2156.3|2150.3|2156.3|2150.3|2155.3|2149.3|6
1622813930000|2021-06-04 13:38:50|2156.4|2150.4|2156.8|2150.8|2156.8|2150.8|2156.4|2150.4|3
1622813940000|2021-06-04 13:39:00|2157|2151|2157|2151|2157|2151|2157|2151|1
1622813990000|2021-06-04 13:39:50|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|1
1622814000000|2021-06-04 13:40:00|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|1
1622814010000|2021-06-04 13:40:10|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|1
1622814040000|2021-06-04 13:40:40|2157|2151|2157|2151|2157|2151|2157|2151|1
1622814080000|2021-06-04 13:41:20|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1622814100000|2021-06-04 13:41:40|2157.4|2151.4|2158.1|2152.1|2158.1|2152.1|2157.4|2151.4|4
1622814110000|2021-06-04 13:41:50|2158.4|2152.4|2158.8|2152.8|2158.8|2152.8|2158.4|2152.4|3
1622814120000|2021-06-04 13:42:00|2158.9|2152.9|2158.8|2152.8|2158.9|2152.9|2158.6|2152.6|3
1622814140000|2021-06-04 13:42:20|2158.6|2152.6|2156.8|2150.8|2158.6|2152.6|2156.8|2150.8|2
1622814150000|2021-06-04 13:42:30|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|1
1622814160000|2021-06-04 13:42:40|2156.1|2150.1|2155.6|2149.6|2156.1|2150.1|2155.6|2149.6|2
1622814170000|2021-06-04 13:42:50|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|1
1622814180000|2021-06-04 13:43:00|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|1
1622814200000|2021-06-04 13:43:20|2156.4|2150.4|2157.3|2151.3|2157.5|2151.5|2156.4|2150.4|5
1622814210000|2021-06-04 13:43:30|2156.9|2150.9|2156.8|2150.8|2156.9|2150.9|2156.8|2150.8|2
1622814220000|2021-06-04 13:43:40|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|1
1622814230000|2021-06-04 13:43:50|2155.5|2149.5|2155.6|2149.6|2155.6|2149.6|2155.5|2149.5|4
1622814240000|2021-06-04 13:44:00|2155.5|2149.5|2155.5|2149.5|2155.6|2149.6|2155.5|2149.5|3
1622814250000|2021-06-04 13:44:10|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|1
1622814260000|2021-06-04 13:44:20|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|1
1622814270000|2021-06-04 13:44:30|2155.3|2149.3|2155.1|2149.1|2155.3|2149.3|2154.9|2148.9|3
1622814280000|2021-06-04 13:44:40|2155.3|2149.3|2155|2149|2155.3|2149.3|2155|2149|2
1622814300000|2021-06-04 13:45:00|2154.5|2148.5|2154.4|2148.4|2154.5|2148.5|2154.4|2148.4|2
1622814310000|2021-06-04 13:45:10|2154.6|2148.6|2154.3|2148.3|2154.6|2148.6|2154.3|2148.3|4
1622814320000|2021-06-04 13:45:20|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|2154.3|2148.3|4
1622814330000|2021-06-04 13:45:30|2154.4|2148.4|2154.4|2148.4|2154.4|2148.4|2154.4|2148.4|1
1622814350000|2021-06-04 13:45:50|2154.1|2148.1|2154|2148|2154.4|2148.4|2154|2148|3
1622814360000|2021-06-04 13:46:00|2153.8|2147.8|2153.5|2147.5|2153.8|2147.8|2153.4|2147.4|3
1622814430000|2021-06-04 13:47:10|2153.3|2147.3|2153.4|2147.4|2153.4|2147.4|2153|2147|4
1622814450000|2021-06-04 13:47:30|2153.6|2147.6|2153.4|2147.4|2153.8|2147.8|2153.4|2147.4|3
1622814470000|2021-06-04 13:47:50|2153.5|2147.5|2153.5|2147.5|2153.5|2147.5|2153.5|2147.5|1
1622814480000|2021-06-04 13:48:00|2153.8|2147.8|2154.8|2148.8|2154.8|2148.8|2153.8|2147.8|5
1622814490000|2021-06-04 13:48:10|2154.9|2148.9|2155|2149|2155|2149|2154.9|2148.9|2
1622814500000|2021-06-04 13:48:20|2154.9|2148.9|2154.5|2148.5|2154.9|2148.9|2153.9|2147.9|5
1622814510000|2021-06-04 13:48:30|2154.6|2148.6|2154.9|2148.9|2154.9|2148.9|2154.6|2148.6|2
1622814550000|2021-06-04 13:49:10|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|1
1622814630000|2021-06-04 13:50:30|2154.6|2148.6|2154.6|2148.6|2154.9|2148.9|2154.6|2148.6|3
1622814750000|2021-06-04 13:52:30|2154.4|2148.4|2153|2147|2154.4|2148.4|2153|2147|3
1622814760000|2021-06-04 13:52:40|2152.6|2146.6|2152.6|2146.6|2152.6|2146.6|2152.6|2146.6|1
1622814770000|2021-06-04 13:52:50|2153|2147|2153|2147|2153|2147|2153|2147|1
1622814790000|2021-06-04 13:53:10|2153.3|2147.3|2153.4|2147.4|2153.4|2147.4|2153.3|2147.3|2
1622814820000|2021-06-04 13:53:40|2153.3|2147.3|2153|2147|2153.3|2147.3|2153|2147|2
1622814830000|2021-06-04 13:53:50|2153.3|2147.3|2153.4|2147.4|2153.4|2147.4|2153.3|2147.3|2
1622814840000|2021-06-04 13:54:00|2153.5|2147.5|2154.1|2148.1|2154.1|2148.1|2153.5|2147.5|2
1622814870000|2021-06-04 13:54:30|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|1
1622814890000|2021-06-04 13:54:50|2154.5|2148.5|2154.5|2148.5|2154.6|2148.6|2154|2148|8
1622814900000|2021-06-04 13:55:00|2154.6|2148.6|2154.8|2148.8|2154.9|2148.9|2154.6|2148.6|4
1622814910000|2021-06-04 13:55:10|2154.6|2148.6|2154.5|2148.5|2154.6|2148.6|2154.5|2148.5|2
1622814980000|2021-06-04 13:56:20|2154.4|2148.4|2154.3|2148.3|2154.4|2148.4|2154.3|2148.3|2
1622814990000|2021-06-04 13:56:30|2153.8|2147.8|2153.5|2147.5|2153.8|2147.8|2153.5|2147.5|2
1622815030000|2021-06-04 13:57:10|2153|2147|2151.3|2145.3|2153|2147|2150.5|2144.5|4
1622815050000|2021-06-04 13:57:30|2150.5|2144.5|2151.1|2145.1|2151.1|2145.1|2150.5|2144.5|2
1622815080000|2021-06-04 13:58:00|2151.3|2145.3|2152.9|2146.9|2152.9|2146.9|2151.3|2145.3|3
1622815090000|2021-06-04 13:58:10|2152.4|2146.4|2152.4|2146.4|2152.4|2146.4|2152.4|2146.4|1
1622815120000|2021-06-04 13:58:40|2152.6|2146.6|2153.6|2147.6|2153.6|2147.6|2152.6|2146.6|2
1622815130000|2021-06-04 13:58:50|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|1
1622815170000|2021-06-04 13:59:30|2154|2148|2154.6|2148.6|2154.6|2148.6|2154|2148|2
1622815220000|2021-06-04 14:00:20|2155.1|2149.1|2155.6|2149.6|2155.6|2149.6|2155.1|2149.1|2
1622815230000|2021-06-04 14:00:30|2155.8|2149.8|2156|2150|2156.1|2150.1|2155.8|2149.8|3
1622815240000|2021-06-04 14:00:40|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|1
1622815250000|2021-06-04 14:00:50|2156.4|2150.4|2157.9|2151.9|2157.9|2151.9|2156.4|2150.4|2
1622815270000|2021-06-04 14:01:10|2157.3|2151.3|2157.4|2151.4|2157.4|2151.4|2157.3|2151.3|2
1622815280000|2021-06-04 14:01:20|2157.5|2151.5|2157.9|2151.9|2158.3|2152.3|2157.5|2151.5|3
1622815290000|2021-06-04 14:01:30|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|1
1622815310000|2021-06-04 14:01:50|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|1
1622815330000|2021-06-04 14:02:10|2157.3|2151.3|2155.6|2149.6|2157.3|2151.3|2155.1|2149.1|4
1622815350000|2021-06-04 14:02:30|2155.5|2149.5|2155.8|2149.8|2156|2150|2155.5|2149.5|3
1622815370000|2021-06-04 14:02:50|2155.9|2149.9|2156.6|2150.6|2156.6|2150.6|2155.9|2149.9|2
1622815380000|2021-06-04 14:03:00|2156.9|2150.9|2157.4|2151.4|2157.4|2151.4|2156.9|2150.9|2
1622815400000|2021-06-04 14:03:20|2157.3|2151.3|2156.5|2150.5|2157.3|2151.3|2156.5|2150.5|4
1622815410000|2021-06-04 14:03:30|2156|2150|2156|2150|2156|2150|2156|2150|1
1622815420000|2021-06-04 14:03:40|2156.1|2150.1|2157|2151|2157.3|2151.3|2156.1|2150.1|5
1622815430000|2021-06-04 14:03:50|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|1
1622815460000|2021-06-04 14:04:20|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|1
1622815470000|2021-06-04 14:04:30|2157.6|2151.6|2157.4|2151.4|2157.6|2151.6|2157.4|2151.4|2
1622815520000|2021-06-04 14:05:20|2156.4|2150.4|2155.4|2149.4|2156.4|2150.4|2155.3|2149.3|6
1622815600000|2021-06-04 14:06:40|2155.5|2149.5|2155.8|2149.8|2155.8|2149.8|2155.5|2149.5|2
1622815640000|2021-06-04 14:07:20|2156.1|2150.1|2156|2150|2156.1|2150.1|2156|2150|2
1622815650000|2021-06-04 14:07:30|2155.8|2149.8|2155.3|2149.3|2155.8|2149.8|2155.3|2149.3|3
1622815660000|2021-06-04 14:07:40|2155.4|2149.4|2155.6|2149.6|2155.6|2149.6|2155.4|2149.4|3
1622815670000|2021-06-04 14:07:50|2155.9|2149.9|2157.5|2151.5|2157.5|2151.5|2155.9|2149.9|6
1622815680000|2021-06-04 14:08:00|2157.4|2151.4|2157.8|2151.8|2157.8|2151.8|2157.4|2151.4|4
1622815740000|2021-06-04 14:09:00|2158|2152|2158.1|2152.1|2158.1|2152.1|2158|2152|2
1622815760000|2021-06-04 14:09:20|2158.4|2152.4|2159.4|2153.4|2159.8|2153.8|2158.4|2152.4|9
1622815770000|2021-06-04 14:09:30|2159.6|2153.6|2159.9|2153.9|2159.9|2153.9|2159.6|2153.6|2
1622815810000|2021-06-04 14:10:10|2160.6|2154.6|2160.9|2154.9|2161.3|2155.3|2160.6|2154.6|3
1622815820000|2021-06-04 14:10:20|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|2160.9|2154.9|5
1622815860000|2021-06-04 14:11:00|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|1
1622815870000|2021-06-04 14:11:10|2161.5|2155.5|2161.3|2155.3|2161.6|2155.6|2161.3|2155.3|4
1622815900000|2021-06-04 14:11:40|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|1
1622815910000|2021-06-04 14:11:50|2161.4|2155.4|2161.5|2155.5|2161.5|2155.5|2161.4|2155.4|2
1622815930000|2021-06-04 14:12:10|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|1
1622815940000|2021-06-04 14:12:20|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|1
1622815950000|2021-06-04 14:12:30|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|1
1622815960000|2021-06-04 14:12:40|2161.5|2155.5|2160.9|2154.9|2161.5|2155.5|2160.9|2154.9|4
1622815970000|2021-06-04 14:12:50|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|1
1622815980000|2021-06-04 14:13:00|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|2160.9|2154.9|3
1622815990000|2021-06-04 14:13:10|2161|2155|2161.1|2155.1|2161.6|2155.6|2161|2155|4
1622816000000|2021-06-04 14:13:20|2161.3|2155.3|2161.4|2155.4|2161.4|2155.4|2161.1|2155.1|3
1622816030000|2021-06-04 14:13:50|2161.1|2155.1|2161.3|2155.3|2161.3|2155.3|2161.1|2155.1|2
1622816050000|2021-06-04 14:14:10|2161.1|2155.1|2160.9|2154.9|2161.1|2155.1|2160.9|2154.9|2
1622816090000|2021-06-04 14:14:50|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.3|2154.3|6
1622816100000|2021-06-04 14:15:00|2161|2155|2161.3|2155.3|2161.4|2155.4|2161|2155|4
1622816150000|2021-06-04 14:15:50|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|1
1622816160000|2021-06-04 14:16:00|2161.3|2155.3|2161.9|2155.9|2162|2156|2161.3|2155.3|3
1622816170000|2021-06-04 14:16:10|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|1
1622816180000|2021-06-04 14:16:20|2160.9|2154.9|2161.5|2155.5|2161.5|2155.5|2160.9|2154.9|5
1622816190000|2021-06-04 14:16:30|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|1
1622816210000|2021-06-04 14:16:50|2161|2155|2161|2155|2161|2155|2161|2155|1
1622816220000|2021-06-04 14:17:00|2160.9|2154.9|2161|2155|2161.3|2155.3|2160.9|2154.9|3
1622816230000|2021-06-04 14:17:10|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|1
1622816240000|2021-06-04 14:17:20|2161|2155|2161|2155|2161|2155|2161|2155|1
1622816250000|2021-06-04 14:17:30|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|1
1622816290000|2021-06-04 14:18:10|2161|2155|2161|2155|2161|2155|2161|2155|1
1622816340000|2021-06-04 14:19:00|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|1
1622816350000|2021-06-04 14:19:10|2161|2155|2161.5|2155.5|2161.5|2155.5|2161|2155|2
1622816370000|2021-06-04 14:19:30|2161.6|2155.6|2161.3|2155.3|2161.6|2155.6|2161.3|2155.3|2
1622816380000|2021-06-04 14:19:40|2161|2155|2161|2155|2161|2155|2161|2155|1
1622816410000|2021-06-04 14:20:10|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|1
1622816480000|2021-06-04 14:21:20|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|1
1622816530000|2021-06-04 14:22:10|2161.5|2155.5|2161.5|2155.5|2161.6|2155.6|2161.5|2155.5|3
1622816540000|2021-06-04 14:22:20|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|1
1622816570000|2021-06-04 14:22:50|2161.6|2155.6|2161.5|2155.5|2161.6|2155.6|2161.5|2155.5|2
1622816580000|2021-06-04 14:23:00|2161.3|2155.3|2161.3|2155.3|2161.5|2155.5|2161|2155|5
1622816590000|2021-06-04 14:23:10|2161|2155|2161|2155|2161|2155|2161|2155|1
1622816650000|2021-06-04 14:24:10|2161.3|2155.3|2161.6|2155.6|2161.6|2155.6|2161.3|2155.3|2
1622816660000|2021-06-04 14:24:20|2161.5|2155.5|2161.4|2155.4|2161.5|2155.5|2161.4|2155.4|2
1622816680000|2021-06-04 14:24:40|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|1
1622816690000|2021-06-04 14:24:50|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|1
1622816700000|2021-06-04 14:25:00|2161.8|2155.8|2161.9|2155.9|2161.9|2155.9|2161.8|2155.8|2
1622816730000|2021-06-04 14:25:30|2161.6|2155.6|2161.4|2155.4|2161.6|2155.6|2161.4|2155.4|2
1622816750000|2021-06-04 14:25:50|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|1
1622816760000|2021-06-04 14:26:00|2161|2155|2161|2155|2161|2155|2161|2155|1
1622816840000|2021-06-04 14:27:20|2160.1|2154.1|2159.4|2153.4|2160.1|2154.1|2159.4|2153.4|2
1622816860000|2021-06-04 14:27:40|2159.1|2153.1|2159|2153|2159.1|2153.1|2158.6|2152.6|3
1622816870000|2021-06-04 14:27:50|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|1
1622816890000|2021-06-04 14:28:10|2159|2153|2159|2153|2159|2153|2159|2153|1
1622816900000|2021-06-04 14:28:20|2158.8|2152.8|2158.8|2152.8|2159|2153|2158.8|2152.8|3
1622816910000|2021-06-04 14:28:30|2158.9|2152.9|2158.6|2152.6|2159.1|2153.1|2158.6|2152.6|4
1622816980000|2021-06-04 14:29:40|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|1
1622816990000|2021-06-04 14:29:50|2158.5|2152.5|2158.8|2152.8|2158.8|2152.8|2158.5|2152.5|2
1622817000000|2021-06-04 14:30:00|2158.9|2152.9|2159.5|2153.5|2159.5|2153.5|2158.9|2152.9|3
1622817030000|2021-06-04 14:30:30|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|1
1622817050000|2021-06-04 14:30:50|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|1
1622817100000|2021-06-04 14:31:40|2159.5|2153.5|2158.8|2152.8|2159.5|2153.5|2158.8|2152.8|3
1622817150000|2021-06-04 14:32:30|2159|2153|2158.8|2152.8|2159|2153|2158.8|2152.8|4
1622817160000|2021-06-04 14:32:40|2158.9|2152.9|2159.3|2153.3|2159.3|2153.3|2158.9|2152.9|2
1622817220000|2021-06-04 14:33:40|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2159.1|2153.1|3
1622817250000|2021-06-04 14:34:10|2159.4|2153.4|2159|2153|2159.4|2153.4|2159|2153|2
1622817260000|2021-06-04 14:34:20|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|1
1622817270000|2021-06-04 14:34:30|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|1
1622817280000|2021-06-04 14:34:40|2158.6|2152.6|2159.4|2153.4|2159.4|2153.4|2158.6|2152.6|4
1622817360000|2021-06-04 14:36:00|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|1
1622817390000|2021-06-04 14:36:30|2159.4|2153.4|2158.9|2152.9|2159.4|2153.4|2158.9|2152.9|2
1622817400000|2021-06-04 14:36:40|2158.8|2152.8|2158.1|2152.1|2158.8|2152.8|2158.1|2152.1|2
1622817410000|2021-06-04 14:36:50|2158|2152|2158|2152|2158|2152|2158|2152|1
1622817420000|2021-06-04 14:37:00|2157.6|2151.6|2157.5|2151.5|2157.6|2151.6|2157.3|2151.3|6
1622817450000|2021-06-04 14:37:30|2157|2151|2155.6|2149.6|2157|2151|2155.3|2149.3|5
1622817460000|2021-06-04 14:37:40|2155.3|2149.3|2155.3|2149.3|2155.3|2149.3|2155|2149|3
1622817480000|2021-06-04 14:38:00|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|1
1622817490000|2021-06-04 14:38:10|2155.6|2149.6|2155.8|2149.8|2155.8|2149.8|2155.6|2149.6|2
1622817540000|2021-06-04 14:39:00|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|1
1622817550000|2021-06-04 14:39:10|2154.9|2148.9|2153.9|2147.9|2154.9|2148.9|2153.5|2147.5|4
1622817560000|2021-06-04 14:39:20|2154.3|2148.3|2154.4|2148.4|2154.4|2148.4|2154.3|2148.3|2
1622817600000|2021-06-04 14:40:00|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|1
1622817610000|2021-06-04 14:40:10|2153.1|2147.1|2152.5|2146.5|2153.1|2147.1|2152.5|2146.5|2
1622817650000|2021-06-04 14:40:50|2152.6|2146.6|2152.8|2146.8|2152.8|2146.8|2152.6|2146.6|2
1622817710000|2021-06-04 14:41:50|2153|2147|2153|2147|2153|2147|2153|2147|1
1622817790000|2021-06-04 14:43:10|2151.5|2145.5|2152.9|2146.9|2152.9|2146.9|2151.5|2145.5|2
1622817810000|2021-06-04 14:43:30|2153|2147|2153|2147|2153|2147|2153|2147|1
1622817860000|2021-06-04 14:44:20|2152.9|2146.9|2152.9|2146.9|2152.9|2146.9|2152.9|2146.9|1
1622817890000|2021-06-04 14:44:50|2153|2147|2153|2147|2153|2147|2153|2147|1
1622817900000|2021-06-04 14:45:00|2152.9|2146.9|2152.9|2146.9|2152.9|2146.9|2152.9|2146.9|1
1622817910000|2021-06-04 14:45:10|2153|2147|2152.5|2146.5|2153.1|2147.1|2152.5|2146.5|3
1622817940000|2021-06-04 14:45:40|2152.8|2146.8|2153|2147|2153.1|2147.1|2152.8|2146.8|3
1622817980000|2021-06-04 14:46:20|2152.9|2146.9|2152.9|2146.9|2152.9|2146.9|2152.9|2146.9|1
1622818000000|2021-06-04 14:46:40|2153|2147|2152.3|2146.3|2153|2147|2152.3|2146.3|3
1622818010000|2021-06-04 14:46:50|2152|2146|2150.1|2144.1|2152|2146|2150.1|2144.1|2
1622818030000|2021-06-04 14:47:10|2150.4|2144.4|2151.3|2145.3|2151.3|2145.3|2150.4|2144.4|2
1622818040000|2021-06-04 14:47:20|2152.1|2146.1|2152.4|2146.4|2152.4|2146.4|2152.1|2146.1|2
1622818090000|2021-06-04 14:48:10|2151.8|2145.8|2151.9|2145.9|2151.9|2145.9|2151.8|2145.8|2
1622818100000|2021-06-04 14:48:20|2152|2146|2151.5|2145.5|2152|2146|2151.5|2145.5|2
1622818110000|2021-06-04 14:48:30|2151.9|2145.9|2151.9|2145.9|2151.9|2145.9|2151.9|2145.9|1
1622818250000|2021-06-04 14:50:50|2152.5|2146.5|2154|2148|2154|2148|2152.5|2146.5|5
1622818280000|2021-06-04 14:51:20|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|1
1622818290000|2021-06-04 14:51:30|2154|2148|2154|2148|2154|2148|2154|2148|1
1622818320000|2021-06-04 14:52:00|2154.1|2148.1|2154.1|2148.1|2154.1|2148.1|2154.1|2148.1|1
1622818340000|2021-06-04 14:52:20|2154.3|2148.3|2154.5|2148.5|2154.5|2148.5|2154.3|2148.3|2
1622818350000|2021-06-04 14:52:30|2154.4|2148.4|2154.4|2148.4|2154.4|2148.4|2154.4|2148.4|1
1622818360000|2021-06-04 14:52:40|2154.3|2148.3|2153.9|2147.9|2154.3|2148.3|2153.9|2147.9|2
1622818480000|2021-06-04 14:54:40|2154|2148|2154|2148|2154|2148|2154|2148|1
1622818500000|2021-06-04 14:55:00|2153.6|2147.6|2153.6|2147.6|2153.6|2147.6|2153.6|2147.6|1
1622818510000|2021-06-04 14:55:10|2153.4|2147.4|2153.4|2147.4|2153.4|2147.4|2153.4|2147.4|1
1622818520000|2021-06-04 14:55:20|2153.3|2147.3|2154.1|2148.1|2154.1|2148.1|2153.3|2147.3|2
1622818530000|2021-06-04 14:55:30|2154|2148|2155.5|2149.5|2155.5|2149.5|2154|2148|5
1622818630000|2021-06-04 14:57:10|2155.9|2149.9|2157.4|2151.4|2157.4|2151.4|2155.9|2149.9|4
1622818640000|2021-06-04 14:57:20|2157.5|2151.5|2157.5|2151.5|2157.9|2151.9|2157.1|2151.1|6
1622818650000|2021-06-04 14:57:30|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|1
1622818680000|2021-06-04 14:58:00|2155|2149|2156.8|2150.8|2156.8|2150.8|2155|2149|5
1622818690000|2021-06-04 14:58:10|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|1
1622818720000|2021-06-04 14:58:40|2157.1|2151.1|2156.8|2150.8|2157.1|2151.1|2156|2150|4
1622818730000|2021-06-04 14:58:50|2155.9|2149.9|2154.6|2148.6|2155.9|2149.9|2154.6|2148.6|3
1622818760000|2021-06-04 14:59:20|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|1
1622818770000|2021-06-04 14:59:30|2155.1|2149.1|2154.9|2148.9|2155.1|2149.1|2154.9|2148.9|2
1622818820000|2021-06-04 15:00:20|2155.1|2149.1|2158.9|2152.9|2158.9|2152.9|2155.1|2149.1|7
1622818850000|2021-06-04 15:00:50|2159.1|2153.1|2159.5|2153.5|2159.5|2153.5|2159.1|2153.1|3
1622818860000|2021-06-04 15:01:00|2159.3|2153.3|2159.4|2153.4|2159.4|2153.4|2158.9|2152.9|4
1622818880000|2021-06-04 15:01:20|2159.1|2153.1|2159|2153|2159.1|2153.1|2159|2153|2
1622818890000|2021-06-04 15:01:30|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|1
1622818900000|2021-06-04 15:01:40|2159.1|2153.1|2159.4|2153.4|2159.4|2153.4|2159.1|2153.1|2
1622818910000|2021-06-04 15:01:50|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|1
1622818920000|2021-06-04 15:02:00|2159.9|2153.9|2160.4|2154.4|2160.5|2154.5|2159.9|2153.9|5
1622818930000|2021-06-04 15:02:10|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|1
1622818940000|2021-06-04 15:02:20|2160.8|2154.8|2160.5|2154.5|2160.8|2154.8|2160.5|2154.5|2
1622818950000|2021-06-04 15:02:30|2160.8|2154.8|2160.5|2154.5|2160.8|2154.8|2160.5|2154.5|4
1622818960000|2021-06-04 15:02:40|2160.3|2154.3|2158.8|2152.8|2160.3|2154.3|2158.8|2152.8|2
1622818970000|2021-06-04 15:02:50|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|1
1622818980000|2021-06-04 15:03:00|2159.5|2153.5|2159.3|2153.3|2159.5|2153.5|2159.3|2153.3|2
1622819040000|2021-06-04 15:04:00|2156.5|2150.5|2156.5|2150.5|2156.5|2150.5|2156.5|2150.5|1
1622819050000|2021-06-04 15:04:10|2156.3|2150.3|2156|2150|2156.3|2150.3|2156|2150|2
1622819060000|2021-06-04 15:04:20|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|1
1622819070000|2021-06-04 15:04:30|2155.3|2149.3|2154.3|2148.3|2155.3|2149.3|2154.3|2148.3|3
1622819080000|2021-06-04 15:04:40|2154|2148|2153.9|2147.9|2154|2148|2153.9|2147.9|2
1622819090000|2021-06-04 15:04:50|2155.4|2149.4|2154.9|2148.9|2155.4|2149.4|2154.6|2148.6|4
1622819100000|2021-06-04 15:05:00|2154.6|2148.6|2155.1|2149.1|2155.1|2149.1|2154.6|2148.6|4
1622819110000|2021-06-04 15:05:10|2155.3|2149.3|2157.8|2151.8|2157.8|2151.8|2155.3|2149.3|5
1622819120000|2021-06-04 15:05:20|2157.9|2151.9|2158.1|2152.1|2158.1|2152.1|2157.9|2151.9|2
1622819130000|2021-06-04 15:05:30|2158.9|2152.9|2158.5|2152.5|2158.9|2152.9|2158.5|2152.5|3
1622819140000|2021-06-04 15:05:40|2158.3|2152.3|2157.3|2151.3|2158.3|2152.3|2157.3|2151.3|2
1622819150000|2021-06-04 15:05:50|2157.4|2151.4|2157.9|2151.9|2157.9|2151.9|2157.4|2151.4|2
1622819170000|2021-06-04 15:06:10|2158.1|2152.1|2158.4|2152.4|2158.4|2152.4|2158.1|2152.1|2
1622819180000|2021-06-04 15:06:20|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|1
1622819210000|2021-06-04 15:06:50|2158.5|2152.5|2159.3|2153.3|2159.4|2153.4|2158.3|2152.3|5
1622819220000|2021-06-04 15:07:00|2159.4|2153.4|2160.3|2154.3|2160.3|2154.3|2159.4|2153.4|3
1622819240000|2021-06-04 15:07:20|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|1
1622819250000|2021-06-04 15:07:30|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|1
1622819280000|2021-06-04 15:08:00|2159|2153|2157.6|2151.6|2159|2153|2157.4|2151.4|3
1622819330000|2021-06-04 15:08:50|2157.8|2151.8|2155.8|2149.8|2157.8|2151.8|2155.8|2149.8|5
1622819340000|2021-06-04 15:09:00|2155.4|2149.4|2154.9|2148.9|2155.4|2149.4|2154.1|2148.1|6
1622819350000|2021-06-04 15:09:10|2154.5|2148.5|2152.5|2146.5|2154.8|2148.8|2152.5|2146.5|5
1622819360000|2021-06-04 15:09:20|2153|2147|2151.6|2145.6|2153.5|2147.5|2151.5|2145.5|12
1622819380000|2021-06-04 15:09:40|2151.9|2145.9|2152|2146|2152.6|2146.6|2151.9|2145.9|3
1622819400000|2021-06-04 15:10:00|2152.3|2146.3|2152.4|2146.4|2152.4|2146.4|2152.3|2146.3|2
1622819420000|2021-06-04 15:10:20|2152.3|2146.3|2151.3|2145.3|2152.3|2146.3|2151.3|2145.3|2
1622819430000|2021-06-04 15:10:30|2151.1|2145.1|2150.6|2144.6|2151.1|2145.1|2150.1|2144.1|4
1622819440000|2021-06-04 15:10:40|2151.4|2145.4|2151.9|2145.9|2151.9|2145.9|2151.4|2145.4|3
1622819470000|2021-06-04 15:11:10|2152.1|2146.1|2151.5|2145.5|2152.1|2146.1|2151.5|2145.5|3
1622819480000|2021-06-04 15:11:20|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|1
1622819490000|2021-06-04 15:11:30|2150.9|2144.9|2149.3|2143.3|2150.9|2144.9|2148.1|2142.1|8
1622819500000|2021-06-04 15:11:40|2149.1|2143.1|2149|2143|2149.1|2143.1|2147.4|2141.4|8
1622819510000|2021-06-04 15:11:50|2148.9|2142.9|2148.9|2142.9|2149.1|2143.1|2148.9|2142.9|6
1622819520000|2021-06-04 15:12:00|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|1
1622819530000|2021-06-04 15:12:10|2148.5|2142.5|2147.6|2141.6|2148.6|2142.6|2147.6|2141.6|9
1622819540000|2021-06-04 15:12:20|2147.3|2141.3|2147.1|2141.1|2147.4|2141.4|2147.1|2141.1|3
1622819550000|2021-06-04 15:12:30|2147|2141|2146.9|2140.9|2147.1|2141.1|2146.9|2140.9|3
1622819560000|2021-06-04 15:12:40|2146.8|2140.8|2145.5|2139.5|2146.8|2140.8|2145.5|2139.5|6
1622819570000|2021-06-04 15:12:50|2145.6|2139.6|2145.6|2139.6|2146.3|2140.3|2145.6|2139.6|6
1622819580000|2021-06-04 15:13:00|2145.4|2139.4|2144.8|2138.8|2145.4|2139.4|2144.3|2138.3|5
1622819590000|2021-06-04 15:13:10|2144.5|2138.5|2144.1|2138.1|2144.5|2138.5|2144.1|2138.1|3
1622819600000|2021-06-04 15:13:20|2143.9|2137.9|2143.1|2137.1|2143.9|2137.9|2142.8|2136.8|6
1622819610000|2021-06-04 15:13:30|2143.4|2137.4|2144.5|2138.5|2144.5|2138.5|2143.4|2137.4|2
1622819630000|2021-06-04 15:13:50|2144.4|2138.4|2144.1|2138.1|2144.4|2138.4|2143.8|2137.8|3
1622819640000|2021-06-04 15:14:00|2143.8|2137.8|2142.6|2136.6|2143.9|2137.9|2142.6|2136.6|4
1622819650000|2021-06-04 15:14:10|2142.9|2136.9|2142.8|2136.8|2142.9|2136.9|2142.5|2136.5|6
1622819660000|2021-06-04 15:14:20|2142.9|2136.9|2142.8|2136.8|2142.9|2136.9|2142.8|2136.8|2
1622819670000|2021-06-04 15:14:30|2142.5|2136.5|2142.9|2136.9|2142.9|2136.9|2142.5|2136.5|3
1622819680000|2021-06-04 15:14:40|2142.8|2136.8|2142.6|2136.6|2142.8|2136.8|2142.6|2136.6|2
1622819690000|2021-06-04 15:14:50|2142.4|2136.4|2142.1|2136.1|2142.4|2136.4|2142.1|2136.1|2
1622819700000|2021-06-04 15:15:00|2141.4|2135.4|2140.5|2134.5|2141.4|2135.4|2140|2134|7
1622819710000|2021-06-04 15:15:10|2140.3|2134.3|2139.6|2133.6|2140.3|2134.3|2139.4|2133.4|10
1622819720000|2021-06-04 15:15:20|2139.5|2133.5|2142.5|2136.5|2142.5|2136.5|2139|2133|10
1622819730000|2021-06-04 15:15:30|2142.8|2136.8|2141.3|2135.3|2143.8|2137.8|2141.3|2135.3|7
1622819740000|2021-06-04 15:15:40|2140.9|2134.9|2140.6|2134.6|2142|2136|2139.5|2133.5|11
1622819750000|2021-06-04 15:15:50|2140.4|2134.4|2139.8|2133.8|2140.4|2134.4|2139.5|2133.5|12
1622819760000|2021-06-04 15:16:00|2139.5|2133.5|2139.1|2133.1|2139.9|2133.9|2139.1|2133.1|9
1622819770000|2021-06-04 15:16:10|2138.6|2132.6|2139.8|2133.8|2139.8|2133.8|2138.6|2132.6|4
1622819780000|2021-06-04 15:16:20|2139.9|2133.9|2139.3|2133.3|2139.9|2133.9|2139.3|2133.3|5
1622819790000|2021-06-04 15:16:30|2139|2133|2138.3|2132.3|2139|2133|2138|2132|10
1622819800000|2021-06-04 15:16:40|2137.5|2131.5|2137.4|2131.4|2138.1|2132.1|2137.4|2131.4|7
1622819810000|2021-06-04 15:16:50|2137.8|2131.8|2139.1|2133.1|2139.1|2133.1|2137.4|2131.4|3
1622819820000|2021-06-04 15:17:00|2138.3|2132.3|2138.3|2132.3|2138.3|2132.3|2138|2132|5
1622819830000|2021-06-04 15:17:10|2137.5|2131.5|2138.5|2132.5|2138.6|2132.6|2137|2131|12
1622819840000|2021-06-04 15:17:20|2138.9|2132.9|2138.6|2132.6|2138.9|2132.9|2138.3|2132.3|5
1622819850000|2021-06-04 15:17:30|2138.5|2132.5|2138.5|2132.5|2138.6|2132.6|2138.5|2132.5|3
1622819860000|2021-06-04 15:17:40|2138.1|2132.1|2138.6|2132.6|2138.6|2132.6|2138.1|2132.1|5
1622819870000|2021-06-04 15:17:50|2138.8|2132.8|2138.5|2132.5|2139.8|2133.8|2138.5|2132.5|8
1622819880000|2021-06-04 15:18:00|2138.3|2132.3|2137.9|2131.9|2138.5|2132.5|2137.8|2131.8|8
1622819890000|2021-06-04 15:18:10|2137.6|2131.6|2137.1|2131.1|2138.4|2132.4|2137.1|2131.1|12
1622819900000|2021-06-04 15:18:20|2137|2131|2138.5|2132.5|2138.6|2132.6|2137|2131|7
1622819910000|2021-06-04 15:18:30|2138.3|2132.3|2138.1|2132.1|2138.4|2132.4|2138|2132|6
1622819920000|2021-06-04 15:18:40|2138.3|2132.3|2138|2132|2138.3|2132.3|2137.6|2131.6|3
1622819930000|2021-06-04 15:18:50|2137.9|2131.9|2138.4|2132.4|2139|2133|2137.9|2131.9|8
1622819940000|2021-06-04 15:19:00|2138.1|2132.1|2138.4|2132.4|2138.4|2132.4|2138|2132|4
1622819950000|2021-06-04 15:19:10|2138.3|2132.3|2139.9|2133.9|2140.3|2134.3|2138.3|2132.3|11
1622819960000|2021-06-04 15:19:20|2139.8|2133.8|2142.1|2136.1|2142.1|2136.1|2139.3|2133.3|8
1622819970000|2021-06-04 15:19:30|2142|2136|2142.3|2136.3|2143|2137|2142|2136|7
1622819980000|2021-06-04 15:19:40|2142.6|2136.6|2141.4|2135.4|2143|2137|2141.3|2135.3|11
1622819990000|2021-06-04 15:19:50|2141.3|2135.3|2141.5|2135.5|2141.5|2135.5|2141.3|2135.3|2
1622820000000|2021-06-04 15:20:00|2141.4|2135.4|2141.5|2135.5|2141.5|2135.5|2141.3|2135.3|4
1622820010000|2021-06-04 15:20:10|2140.6|2134.6|2140.4|2134.4|2140.6|2134.6|2140.4|2134.4|3
1622820020000|2021-06-04 15:20:20|2139.9|2133.9|2140.3|2134.3|2140.8|2134.8|2139.9|2133.9|5
1622820030000|2021-06-04 15:20:30|2140.5|2134.5|2141.1|2135.1|2141.1|2135.1|2140.5|2134.5|3
1622820040000|2021-06-04 15:20:40|2141.3|2135.3|2141.8|2135.8|2141.8|2135.8|2141.3|2135.3|2
1622820050000|2021-06-04 15:20:50|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|1
1622820060000|2021-06-04 15:21:00|2141.9|2135.9|2142.4|2136.4|2142.4|2136.4|2141.9|2135.9|3
1622820070000|2021-06-04 15:21:10|2142.3|2136.3|2141.9|2135.9|2142.3|2136.3|2141.9|2135.9|2
1622820080000|2021-06-04 15:21:20|2142|2136|2142.1|2136.1|2142.3|2136.3|2142|2136|3
1622820090000|2021-06-04 15:21:30|2143|2137|2143.4|2137.4|2143.4|2137.4|2143|2137|2
1622820120000|2021-06-04 15:22:00|2143.3|2137.3|2142.9|2136.9|2143.3|2137.3|2142.9|2136.9|2
1622820130000|2021-06-04 15:22:10|2143.1|2137.1|2142.8|2136.8|2143.1|2137.1|2142.8|2136.8|2
1622820150000|2021-06-04 15:22:30|2142.5|2136.5|2142.5|2136.5|2142.5|2136.5|2142.5|2136.5|1
1622820160000|2021-06-04 15:22:40|2142|2136|2142|2136|2142|2136|2142|2136|1
1622820270000|2021-06-04 15:24:30|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|1
1622820340000|2021-06-04 15:25:40|2141.8|2135.8|2141.4|2135.4|2142.3|2136.3|2140.9|2134.9|9
1622820360000|2021-06-04 15:26:00|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|1
1622820370000|2021-06-04 15:26:10|2141.4|2135.4|2141.3|2135.3|2141.4|2135.4|2141.3|2135.3|2
1622820400000|2021-06-04 15:26:40|2140.9|2134.9|2140.4|2134.4|2140.9|2134.9|2140.3|2134.3|3
1622820410000|2021-06-04 15:26:50|2140.5|2134.5|2141|2135|2141|2135|2140.5|2134.5|2
1622820420000|2021-06-04 15:27:00|2141.4|2135.4|2141.5|2135.5|2141.5|2135.5|2141.4|2135.4|2
1622820430000|2021-06-04 15:27:10|2142.3|2136.3|2142.6|2136.6|2142.6|2136.6|2142.3|2136.3|2
1622820440000|2021-06-04 15:27:20|2142.3|2136.3|2143.8|2137.8|2143.8|2137.8|2142.1|2136.1|9
1622820450000|2021-06-04 15:27:30|2143.6|2137.6|2143.9|2137.9|2143.9|2137.9|2142.8|2136.8|5
1622820460000|2021-06-04 15:27:40|2142.8|2136.8|2143.6|2137.6|2143.9|2137.9|2142.8|2136.8|4
1622820480000|2021-06-04 15:28:00|2143.5|2137.5|2142.5|2136.5|2143.5|2137.5|2142.5|2136.5|2
1622820490000|2021-06-04 15:28:10|2142.6|2136.6|2142.6|2136.6|2142.6|2136.6|2142.6|2136.6|1
1622820560000|2021-06-04 15:29:20|2142.5|2136.5|2142.1|2136.1|2142.5|2136.5|2142.1|2136.1|3
1622820570000|2021-06-04 15:29:30|2142.4|2136.4|2142.4|2136.4|2142.4|2136.4|2142.4|2136.4|1
1622820580000|2021-06-04 15:29:40|2142.1|2136.1|2142.1|2136.1|2142.1|2136.1|2142.1|2136.1|1
1622820600000|2021-06-04 15:30:00|2141.9|2135.9|2141.6|2135.6|2141.9|2135.9|2141.6|2135.6|2
1622820620000|2021-06-04 15:30:20|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|1
1622820660000|2021-06-04 15:31:00|2142|2136|2142.1|2136.1|2142.1|2136.1|2142|2136|2
1622820670000|2021-06-04 15:31:10|2142.4|2136.4|2143.4|2137.4|2143.4|2137.4|2142.4|2136.4|5
1622820680000|2021-06-04 15:31:20|2143.6|2137.6|2144.6|2138.6|2144.6|2138.6|2143.6|2137.6|4
1622820690000|2021-06-04 15:31:30|2144.8|2138.8|2145.4|2139.4|2145.4|2139.4|2144.8|2138.8|4
1622820700000|2021-06-04 15:31:40|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|1
1622820710000|2021-06-04 15:31:50|2146.4|2140.4|2145.8|2139.8|2146.4|2140.4|2145.8|2139.8|2
1622820720000|2021-06-04 15:32:00|2145.6|2139.6|2146.3|2140.3|2146.3|2140.3|2145.6|2139.6|3
1622820740000|2021-06-04 15:32:20|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|1
1622820750000|2021-06-04 15:32:30|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|1
1622820770000|2021-06-04 15:32:50|2146|2140|2145.9|2139.9|2146|2140|2145.9|2139.9|2
1622820860000|2021-06-04 15:34:20|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|1
1622820870000|2021-06-04 15:34:30|2146.6|2140.6|2145.6|2139.6|2146.6|2140.6|2145.4|2139.4|5
1622820890000|2021-06-04 15:34:50|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|1
1622821000000|2021-06-04 15:36:40|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|1
1622821030000|2021-06-04 15:37:10|2146|2140|2146.3|2140.3|2146.3|2140.3|2146|2140|2
1622821040000|2021-06-04 15:37:20|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|1
1622821050000|2021-06-04 15:37:30|2146.3|2140.3|2146.5|2140.5|2146.5|2140.5|2146.3|2140.3|4
1622821080000|2021-06-04 15:38:00|2146.6|2140.6|2146.4|2140.4|2146.6|2140.6|2145.8|2139.8|5
1622821140000|2021-06-04 15:39:00|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1622821190000|2021-06-04 15:39:50|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|1
1622821250000|2021-06-04 15:40:50|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1622821280000|2021-06-04 15:41:20|2146.3|2140.3|2146.1|2140.1|2146.3|2140.3|2146.1|2140.1|2
1622821300000|2021-06-04 15:41:40|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|1
1622821310000|2021-06-04 15:41:50|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.3|2140.3|5
1622821330000|2021-06-04 15:42:10|2146.8|2140.8|2146.3|2140.3|2146.8|2140.8|2146.3|2140.3|3
1622821340000|2021-06-04 15:42:20|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1622821350000|2021-06-04 15:42:30|2145.4|2139.4|2145.8|2139.8|2145.9|2139.9|2145.4|2139.4|4
1622821360000|2021-06-04 15:42:40|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|1
1622821370000|2021-06-04 15:42:50|2146.4|2140.4|2146.3|2140.3|2146.4|2140.4|2146.3|2140.3|2
1622821380000|2021-06-04 15:43:00|2146|2140|2146|2140|2146|2140|2146|2140|1
1622821420000|2021-06-04 15:43:40|2146.1|2140.1|2145.8|2139.8|2146.1|2140.1|2145.3|2139.3|8
1622821440000|2021-06-04 15:44:00|2145.3|2139.3|2144|2138|2145.5|2139.5|2144|2138|11
1622821450000|2021-06-04 15:44:10|2143.5|2137.5|2143|2137|2144.1|2138.1|2143|2137|4
1622821490000|2021-06-04 15:44:50|2143.1|2137.1|2143.1|2137.1|2143.1|2137.1|2143.1|2137.1|1
1622821500000|2021-06-04 15:45:00|2143|2137|2143|2137|2143|2137|2143|2137|1
1622821540000|2021-06-04 15:45:40|2143.1|2137.1|2143.1|2137.1|2143.1|2137.1|2143.1|2137.1|1
1622821550000|2021-06-04 15:45:50|2144|2138|2144.1|2138.1|2144.1|2138.1|2144|2138|2
1622821560000|2021-06-04 15:46:00|2144.6|2138.6|2143.5|2137.5|2144.6|2138.6|2143.5|2137.5|2
1622821700000|2021-06-04 15:48:20|2143.4|2137.4|2143.4|2137.4|2143.4|2137.4|2143.4|2137.4|1
1622821810000|2021-06-04 15:50:10|2143.5|2137.5|2144.5|2138.5|2144.5|2138.5|2143.5|2137.5|4
1622821820000|2021-06-04 15:50:20|2144.9|2138.9|2145.3|2139.3|2145.3|2139.3|2144.9|2138.9|3
1622821840000|2021-06-04 15:50:40|2145.5|2139.5|2145.4|2139.4|2145.5|2139.5|2145.3|2139.3|4
1622821850000|2021-06-04 15:50:50|2145.6|2139.6|2145.5|2139.5|2145.6|2139.6|2144.4|2138.4|7
1622821890000|2021-06-04 15:51:30|2144.8|2138.8|2144.6|2138.6|2144.8|2138.8|2144.6|2138.6|2
1622821910000|2021-06-04 15:51:50|2144.1|2138.1|2143.5|2137.5|2144.1|2138.1|2143.5|2137.5|2
1622821930000|2021-06-04 15:52:10|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|1
1622821940000|2021-06-04 15:52:20|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|1
1622821960000|2021-06-04 15:52:40|2143.9|2137.9|2144.3|2138.3|2144.4|2138.4|2143.9|2137.9|4
1622821970000|2021-06-04 15:52:50|2144.4|2138.4|2144.4|2138.4|2144.4|2138.4|2144.4|2138.4|1
1622821990000|2021-06-04 15:53:10|2144.3|2138.3|2144.8|2138.8|2144.8|2138.8|2144.3|2138.3|3
1622822000000|2021-06-04 15:53:20|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|1
1622822040000|2021-06-04 15:54:00|2143.5|2137.5|2143.6|2137.6|2143.6|2137.6|2143|2137|6
1622822100000|2021-06-04 15:55:00|2144|2138|2144.6|2138.6|2144.6|2138.6|2144|2138|2
1622822110000|2021-06-04 15:55:10|2145.1|2139.1|2144.9|2138.9|2145.1|2139.1|2144.9|2138.9|2
1622822120000|2021-06-04 15:55:20|2145|2139|2145.3|2139.3|2145.4|2139.4|2145|2139|4
1622822130000|2021-06-04 15:55:30|2145.1|2139.1|2145.5|2139.5|2145.5|2139.5|2145.1|2139.1|3
1622822160000|2021-06-04 15:56:00|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|1
1622822170000|2021-06-04 15:56:10|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|1
1622822220000|2021-06-04 15:57:00|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|1
1622822230000|2021-06-04 15:57:10|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|1
1622822250000|2021-06-04 15:57:30|2145.3|2139.3|2144.6|2138.6|2145.3|2139.3|2144.5|2138.5|4
1622822270000|2021-06-04 15:57:50|2144.5|2138.5|2145.5|2139.5|2145.5|2139.5|2144.5|2138.5|3
1622822320000|2021-06-04 15:58:40|2145.1|2139.1|2145.1|2139.1|2145.5|2139.5|2145.1|2139.1|3
1622822330000|2021-06-04 15:58:50|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|1
1622822340000|2021-06-04 15:59:00|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|1
1622822350000|2021-06-04 15:59:10|2145.3|2139.3|2145.5|2139.5|2145.5|2139.5|2145.3|2139.3|2
1622822370000|2021-06-04 15:59:30|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|1
1622822390000|2021-06-04 15:59:50|2145.5|2139.5|2145.9|2139.9|2145.9|2139.9|2145.5|2139.5|3
1622822400000|2021-06-04 16:00:00|2145.6|2139.6|2145.6|2139.6|2145.8|2139.8|2145.6|2139.6|3
1622822420000|2021-06-04 16:00:20|2145.5|2139.5|2146.1|2140.1|2146.1|2140.1|2145.5|2139.5|4
1622822470000|2021-06-04 16:01:10|2146|2140|2146|2140|2146|2140|2146|2140|1
1622822620000|2021-06-04 16:03:40|2146.5|2140.5|2146.8|2140.8|2146.8|2140.8|2146.5|2140.5|2
1622822670000|2021-06-04 16:04:30|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|1
1622822750000|2021-06-04 16:05:50|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|1
1622822760000|2021-06-04 16:06:00|2147|2141|2146.5|2140.5|2147|2141|2146.5|2140.5|2
1622822830000|2021-06-04 16:07:10|2146|2140|2146|2140|2146|2140|2146|2140|1
1622822850000|2021-06-04 16:07:30|2145.3|2139.3|2143.5|2137.5|2145.3|2139.3|2143.5|2137.5|6
1622822910000|2021-06-04 16:08:30|2143.8|2137.8|2144.8|2138.8|2144.8|2138.8|2143.8|2137.8|3
1622822920000|2021-06-04 16:08:40|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|1
1622822960000|2021-06-04 16:09:20|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|1
1622823290000|2021-06-04 16:14:50|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|1
1622823300000|2021-06-04 16:15:00|2145|2139|2144.4|2138.4|2145|2139|2144.4|2138.4|2
1622823320000|2021-06-04 16:15:20|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|1
1622823750000|2021-06-04 16:22:30|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|1
1622824080000|2021-06-04 16:28:00|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|1
1622824240000|2021-06-04 16:30:40|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|1
1622824290000|2021-06-04 16:31:30|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|1
1622825040000|2021-06-04 16:44:00|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|1
1622825050000|2021-06-04 16:44:10|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|1
1622825110000|2021-06-04 16:45:10|2143.6|2137.6|2143.8|2137.8|2143.8|2137.8|2143.6|2137.6|2
1622825170000|2021-06-04 16:46:10|2144.1|2138.1|2143.5|2137.5|2144.1|2138.1|2143.5|2137.5|3
1622825240000|2021-06-04 16:47:20|2143.3|2137.3|2143.3|2137.3|2143.3|2137.3|2143.3|2137.3|1
1622825250000|2021-06-04 16:47:30|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|1
1622825340000|2021-06-04 16:49:00|2143.4|2137.4|2143.4|2137.4|2143.4|2137.4|2143.4|2137.4|1
1622825390000|2021-06-04 16:49:50|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|1
1622825470000|2021-06-04 16:51:10|2143.4|2137.4|2143.6|2137.6|2143.6|2137.6|2143.4|2137.4|2
1622825760000|2021-06-04 16:56:00|2143.9|2137.9|2144.9|2138.9|2144.9|2138.9|2143.9|2137.9|4
1622825770000|2021-06-04 16:56:10|2144.4|2138.4|2143.1|2137.1|2144.4|2138.4|2143.1|2137.1|4
1622825780000|2021-06-04 16:56:20|2143|2137|2143|2137|2143|2137|2143|2137|1
1622825800000|2021-06-04 16:56:40|2143.1|2137.1|2143.1|2137.1|2143.1|2137.1|2143.1|2137.1|1
1622825870000|2021-06-04 16:57:50|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|1
1622825920000|2021-06-04 16:58:40|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|1
1622825940000|2021-06-04 16:59:00|2143.4|2137.4|2142.5|2136.5|2143.8|2137.8|2142.5|2136.5|4
1622825950000|2021-06-04 16:59:10|2143.6|2137.6|2142.9|2136.9|2143.9|2137.9|2142.4|2136.4|7
1622825960000|2021-06-04 16:59:20|2142.5|2136.5|2142.1|2136.1|2142.5|2136.5|2141.8|2135.8|3
1623024120000|2021-06-07 00:02:00|2143.3|2132|2143.3|2132|2143.3|2132|2143.3|2132|1
1623024180000|2021-06-07 00:03:00|2138||2138||2138||2138||1
1623024190000|2021-06-07 00:03:10|2137.9|2131.9|2137.9|2131.9|2137.9|2131.9|2137.9|2131.9|1
1623024280000|2021-06-07 00:04:40|2138|2132|2137.9|2131.9|2138|2132|2137.9|2131.9|2
1623024380000|2021-06-07 00:06:20|2138.9|2132.9|2142.9|2136.9|2142.9|2136.9|2138.9|2132.9|6
1623024390000|2021-06-07 00:06:30|2143.9|2137.9|2145.8|2139.8|2145.8|2139.8|2143.9|2137.9|4
1623024400000|2021-06-07 00:06:40|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|1
1623024410000|2021-06-07 00:06:50|2146.3|2140.3|2148.1|2142.1|2148.3|2142.3|2146.3|2140.3|3
1623024420000|2021-06-07 00:07:00|2148.3|2142.3|2148.4|2142.4|2148.4|2142.4|2148.3|2142.3|2
1623024470000|2021-06-07 00:07:50|2148.6|2142.6|2148.5|2142.5|2148.6|2142.6|2148.5|2142.5|2
1623024600000|2021-06-07 00:10:00|2148.9|2142.9|2149.1|2143.1|2149.1|2143.1|2148.9|2142.9|2
1623024940000|2021-06-07 00:15:40|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|1
1623025200000|2021-06-07 00:20:00|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|1
1623026030000|2021-06-07 00:33:50|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|1
1623026520000|2021-06-07 00:42:00|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|1
1623027370000|2021-06-07 00:56:10|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|1
1623027580000|2021-06-07 00:59:40|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|1
1623027620000|2021-06-07 01:00:20|2149.3|2143.3|2148.9|2142.9|2149.3|2143.3|2148.9|2142.9|2
1623027630000|2021-06-07 01:00:30|2149.3|2143.3|2147|2141|2149.3|2143.3|2147|2141|8
1623027640000|2021-06-07 01:00:40|2146.9|2140.9|2147|2141|2147.1|2141.1|2146.9|2140.9|4
1623027660000|2021-06-07 01:01:00|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|1
1623027670000|2021-06-07 01:01:10|2146.5|2140.5|2144.6|2138.6|2146.5|2140.5|2144.5|2138.5|4
1623027680000|2021-06-07 01:01:20|2144.1|2138.1|2144.1|2138.1|2144.5|2138.5|2144.1|2138.1|11
1623027690000|2021-06-07 01:01:30|2144|2138|2144.1|2138.1|2144.1|2138.1|2143.9|2137.9|9
1623027700000|2021-06-07 01:01:40|2143.8|2137.8|2143.1|2137.1|2143.8|2137.8|2143.1|2137.1|3
1623027720000|2021-06-07 01:02:00|2143.3|2137.3|2143.3|2137.3|2143.3|2137.3|2143.3|2137.3|1
1623027780000|2021-06-07 01:03:00|2144.5|2138.5|2144.8|2138.8|2144.8|2138.8|2144.5|2138.5|2
1623027830000|2021-06-07 01:03:50|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|1
1623027870000|2021-06-07 01:04:30|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|1
1623027880000|2021-06-07 01:04:40|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|1
1623027940000|2021-06-07 01:05:40|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|1
1623027950000|2021-06-07 01:05:50|2145.9|2139.9|2146.4|2140.4|2146.4|2140.4|2145.9|2139.9|2
1623027960000|2021-06-07 01:06:00|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|1
1623028010000|2021-06-07 01:06:50|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|1
1623028040000|2021-06-07 01:07:20|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|1
1623028280000|2021-06-07 01:11:20|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|2146.6|2140.6|4
1623028290000|2021-06-07 01:11:30|2146|2140|2146.3|2140.3|2146.6|2140.6|2145.8|2139.8|4
1623028320000|2021-06-07 01:12:00|2146.4|2140.4|2146.4|2140.4|2146.6|2140.6|2146.3|2140.3|5
1623028330000|2021-06-07 01:12:10|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|1
1623028360000|2021-06-07 01:12:40|2146|2140|2146|2140|2146|2140|2146|2140|1
1623028480000|2021-06-07 01:14:40|2146.3|2140.3|2146.4|2140.4|2146.4|2140.4|2146.3|2140.3|2
1623028560000|2021-06-07 01:16:00|2147.3|2141.3|2147.9|2141.9|2148.3|2142.3|2146.8|2140.8|11
1623028570000|2021-06-07 01:16:10|2148.1|2142.1|2147.9|2141.9|2148.1|2142.1|2147.9|2141.9|8
1623028580000|2021-06-07 01:16:20|2147.5|2141.5|2147.6|2141.6|2147.6|2141.6|2147.4|2141.4|17
1623028590000|2021-06-07 01:16:30|2147.4|2141.4|2147.4|2141.4|2147.6|2141.6|2147.4|2141.4|9
1623028640000|2021-06-07 01:17:20|2148.5|2142.5|2148.1|2142.1|2149.1|2143.1|2148|2142|6
1623028660000|2021-06-07 01:17:40|2148|2142|2147.8|2141.8|2148|2142|2147.8|2141.8|2
1623028720000|2021-06-07 01:18:40|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|1
1623028750000|2021-06-07 01:19:10|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|1
1623028760000|2021-06-07 01:19:20|2147|2141|2147|2141|2147|2141|2147|2141|1
1623028770000|2021-06-07 01:19:30|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|1
1623028790000|2021-06-07 01:19:50|2147|2141|2147.4|2141.4|2147.4|2141.4|2147|2141|2
1623028800000|2021-06-07 01:20:00|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|1
1623028820000|2021-06-07 01:20:20|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|1
1623028830000|2021-06-07 01:20:30|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|1
1623028840000|2021-06-07 01:20:40|2147|2141|2147|2141|2147|2141|2147|2141|1
1623028850000|2021-06-07 01:20:50|2147.4|2141.4|2147.4|2141.4|2148.6|2142.6|2147.4|2141.4|10
1623028900000|2021-06-07 01:21:40|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|1
1623028940000|2021-06-07 01:22:20|2146.9|2140.9|2146.9|2140.9|2146.9|2140.9|2146.9|2140.9|1
1623028970000|2021-06-07 01:22:50|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|1
1623029280000|2021-06-07 01:28:00|2147.4|2141.4|2147.5|2141.5|2148.3|2142.3|2147.4|2141.4|3
1623029340000|2021-06-07 01:29:00|2148.3|2142.3|2148.8|2142.8|2148.8|2142.8|2148.3|2142.3|3
1623029360000|2021-06-07 01:29:20|2147.9|2141.9|2148.6|2142.6|2149.3|2143.3|2147.6|2141.6|14
1623029370000|2021-06-07 01:29:30|2148.4|2142.4|2149.3|2143.3|2149.3|2143.3|2148.1|2142.1|8
1623029380000|2021-06-07 01:29:40|2148.6|2142.6|2148.3|2142.3|2148.6|2142.6|2148.3|2142.3|2
1623029390000|2021-06-07 01:29:50|2148|2142|2148|2142|2148|2142|2148|2142|1
1623029400000|2021-06-07 01:30:00|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|1
1623029410000|2021-06-07 01:30:10|2148.4|2142.4|2147.8|2141.8|2148.4|2142.4|2147.8|2141.8|2
1623029430000|2021-06-07 01:30:30|2147.5|2141.5|2147.5|2141.5|2147.8|2141.8|2147.5|2141.5|3
1623029440000|2021-06-07 01:30:40|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|2147.5|2141.5|3
1623029450000|2021-06-07 01:30:50|2147.5|2141.5|2147.8|2141.8|2147.8|2141.8|2147.5|2141.5|2
1623029460000|2021-06-07 01:31:00|2147.5|2141.5|2147.1|2141.1|2147.5|2141.5|2147.1|2141.1|2
1623029480000|2021-06-07 01:31:20|2146.9|2140.9|2146.9|2140.9|2147.5|2141.5|2146.9|2140.9|3
1623029490000|2021-06-07 01:31:30|2146.6|2140.6|2145.9|2139.9|2146.6|2140.6|2145.9|2139.9|2
1623029510000|2021-06-07 01:31:50|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|2145.6|2139.6|3
1623029520000|2021-06-07 01:32:00|2145.5|2139.5|2145.8|2139.8|2145.8|2139.8|2145.5|2139.5|2
1623029530000|2021-06-07 01:32:10|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|1
1623029570000|2021-06-07 01:32:50|2145.8|2139.8|2145.9|2139.9|2146.9|2140.9|2145.8|2139.8|4
1623029620000|2021-06-07 01:33:40|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|1
1623029650000|2021-06-07 01:34:10|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|1
1623030060000|2021-06-07 01:41:00|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|1
1623030090000|2021-06-07 01:41:30|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|1
1623030370000|2021-06-07 01:46:10|2145|2139|2145|2139|2145|2139|2145|2139|1
1623030390000|2021-06-07 01:46:30|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|1
1623030410000|2021-06-07 01:46:50|2144.6|2138.6|2144.1|2138.1|2144.6|2138.6|2144.1|2138.1|4
1623030420000|2021-06-07 01:47:00|2144.4|2138.4|2144.1|2138.1|2144.4|2138.4|2144.1|2138.1|2
1623030460000|2021-06-07 01:47:40|2144.4|2138.4|2144.1|2138.1|2144.4|2138.4|2144.1|2138.1|2
1623030470000|2021-06-07 01:47:50|2144.4|2138.4|2144.4|2138.4|2144.6|2138.6|2144.4|2138.4|3
1623030480000|2021-06-07 01:48:00|2144.6|2138.6|2144.4|2138.4|2144.6|2138.6|2144.4|2138.4|2
1623030490000|2021-06-07 01:48:10|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|1
1623030500000|2021-06-07 01:48:20|2144.4|2138.4|2144.1|2138.1|2144.4|2138.4|2144.1|2138.1|2
1623030520000|2021-06-07 01:48:40|2144.4|2138.4|2144.1|2138.1|2144.4|2138.4|2143.9|2137.9|4
1623030550000|2021-06-07 01:49:10|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|1
1623030560000|2021-06-07 01:49:20|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|2143.9|2137.9|3
1623030570000|2021-06-07 01:49:30|2143.9|2137.9|2143.9|2137.9|2144.1|2138.1|2143.9|2137.9|3
1623030580000|2021-06-07 01:49:40|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|1
1623030590000|2021-06-07 01:49:50|2143.9|2137.9|2144.1|2138.1|2144.1|2138.1|2143.9|2137.9|2
1623030600000|2021-06-07 01:50:00|2143.9|2137.9|2144.1|2138.1|2144.1|2138.1|2143.9|2137.9|2
1623030630000|2021-06-07 01:50:30|2145.3|2139.3|2144.8|2138.8|2145.3|2139.3|2144.8|2138.8|2
1623030640000|2021-06-07 01:50:40|2144.6|2138.6|2144.1|2138.1|2144.6|2138.6|2144.1|2138.1|2
1623030650000|2021-06-07 01:50:50|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|1
1623030670000|2021-06-07 01:51:10|2143.9|2137.9|2144.1|2138.1|2144.1|2138.1|2143.9|2137.9|2
1623030680000|2021-06-07 01:51:20|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|2143.9|2137.9|4
1623030730000|2021-06-07 01:52:10|2144|2138|2144|2138|2144|2138|2144|2138|1
1623030790000|2021-06-07 01:53:10|2144.3|2138.3|2143.8|2137.8|2144.3|2138.3|2143.8|2137.8|3
1623030800000|2021-06-07 01:53:20|2143.5|2137.5|2143.6|2137.6|2143.6|2137.6|2143.5|2137.5|4
1623030810000|2021-06-07 01:53:30|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|1
1623030820000|2021-06-07 01:53:40|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|1
1623030840000|2021-06-07 01:54:00|2143.5|2137.5|2143.5|2137.5|2143.6|2137.6|2143.5|2137.5|5
1623030850000|2021-06-07 01:54:10|2143.4|2137.4|2142.8|2136.8|2143.4|2137.4|2142.8|2136.8|4
1623030860000|2021-06-07 01:54:20|2142.9|2136.9|2142.8|2136.8|2142.9|2136.9|2142.8|2136.8|2
1623030870000|2021-06-07 01:54:30|2142.9|2136.9|2142.9|2136.9|2142.9|2136.9|2142.9|2136.9|1
1623030880000|2021-06-07 01:54:40|2142.5|2136.5|2142.4|2136.4|2142.5|2136.5|2142.1|2136.1|3
1623030890000|2021-06-07 01:54:50|2142.5|2136.5|2142.5|2136.5|2142.5|2136.5|2142.5|2136.5|1
1623030900000|2021-06-07 01:55:00|2142.3|2136.3|2142.3|2136.3|2142.3|2136.3|2142.3|2136.3|1
1623030910000|2021-06-07 01:55:10|2142.5|2136.5|2142.5|2136.5|2142.5|2136.5|2142.5|2136.5|1
1623030920000|2021-06-07 01:55:20|2142.3|2136.3|2142.5|2136.5|2142.5|2136.5|2142.3|2136.3|2
1623030930000|2021-06-07 01:55:30|2142.3|2136.3|2142.3|2136.3|2142.3|2136.3|2142.3|2136.3|1
1623030940000|2021-06-07 01:55:40|2142.5|2136.5|2142.5|2136.5|2142.5|2136.5|2142.3|2136.3|3
1623030990000|2021-06-07 01:56:30|2142.1|2136.1|2142.1|2136.1|2142.1|2136.1|2141.9|2135.9|3
1623031050000|2021-06-07 01:57:30|2141.8|2135.8|2142|2136|2142|2136|2141.8|2135.8|12
1623031060000|2021-06-07 01:57:40|2141.8|2135.8|2142|2136|2142|2136|2141.8|2135.8|2
1623031070000|2021-06-07 01:57:50|2141.8|2135.8|2142|2136|2142|2136|2141.8|2135.8|2
1623031140000|2021-06-07 01:59:00|2141.8|2135.8|2142.1|2136.1|2142.1|2136.1|2141|2135|7
1623031150000|2021-06-07 01:59:10|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|1
1623031180000|2021-06-07 01:59:40|2141.5|2135.5|2141.3|2135.3|2142.1|2136.1|2141.1|2135.1|6
1623031190000|2021-06-07 01:59:50|2141.6|2135.6|2141.8|2135.8|2141.8|2135.8|2141.6|2135.6|2
1623031200000|2021-06-07 02:00:00|2141.3|2135.3|2141.1|2135.1|2141.3|2135.3|2141.1|2135.1|2
1623031220000|2021-06-07 02:00:20|2140.6|2134.6|2140.5|2134.5|2140.6|2134.6|2140.5|2134.5|2
1623031240000|2021-06-07 02:00:40|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|1
1623031280000|2021-06-07 02:01:20|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|1
1623031300000|2021-06-07 02:01:40|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|1
1623031330000|2021-06-07 02:02:10|2140.6|2134.6|2140.4|2134.4|2140.6|2134.6|2140.4|2134.4|2
1623031390000|2021-06-07 02:03:10|2140.1|2134.1|2140.4|2134.4|2140.4|2134.4|2140.1|2134.1|2
1623031470000|2021-06-07 02:04:30|2140.1|2134.1|2140.4|2134.4|2140.4|2134.4|2140|2134|3
1623031500000|2021-06-07 02:05:00|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|2139.9|2133.9|3
1623031510000|2021-06-07 02:05:10|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|2140.1|2134.1|5
1623031520000|2021-06-07 02:05:20|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|1
1623031530000|2021-06-07 02:05:30|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|1
1623031540000|2021-06-07 02:05:40|2140.1|2134.1|2140.3|2134.3|2140.3|2134.3|2140.1|2134.1|2
1623031560000|2021-06-07 02:06:00|2140.1|2134.1|2140.1|2134.1|2140.4|2134.4|2140.1|2134.1|3
1623031930000|2021-06-07 02:12:10|2140.8|2134.8|2140.8|2134.8|2140.8|2134.8|2140.8|2134.8|1
1623031940000|2021-06-07 02:12:20|2140.4|2134.4|2140.6|2134.6|2140.6|2134.6|2140.4|2134.4|2
1623032050000|2021-06-07 02:14:10|2140.8|2134.8|2140.8|2134.8|2140.8|2134.8|2140.8|2134.8|1
1623032070000|2021-06-07 02:14:30|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|1
1623032320000|2021-06-07 02:18:40|2141.8|2135.8|2141.8|2135.8|2141.8|2135.8|2141.8|2135.8|1
1623032740000|2021-06-07 02:25:40|2141.4|2135.4|2141.8|2135.8|2141.8|2135.8|2141.4|2135.4|2
1623032900000|2021-06-07 02:28:20|2141.6|2135.6|2142.3|2136.3|2142.3|2136.3|2141.6|2135.6|2
1623032910000|2021-06-07 02:28:30|2142.6|2136.6|2142.6|2136.6|2142.6|2136.6|2142.6|2136.6|1
1623033160000|2021-06-07 02:32:40|2142.4|2136.4|2142.3|2136.3|2142.4|2136.4|2142.3|2136.3|2
1623033170000|2021-06-07 02:32:50|2142|2136|2141.1|2135.1|2142|2136|2141|2135|8
1623033180000|2021-06-07 02:33:00|2141.4|2135.4|2141.1|2135.1|2141.4|2135.4|2141|2135|4
1623033190000|2021-06-07 02:33:10|2141.4|2135.4|2141.1|2135.1|2141.4|2135.4|2140.9|2134.9|9
1623033200000|2021-06-07 02:33:20|2141.4|2135.4|2140.8|2134.8|2141.4|2135.4|2140.8|2134.8|3
1623033240000|2021-06-07 02:34:00|2140.9|2134.9|2141.1|2135.1|2141.4|2135.4|2140.9|2134.9|4
1623033250000|2021-06-07 02:34:10|2141.4|2135.4|2141.1|2135.1|2141.4|2135.4|2140.9|2134.9|12
1623033260000|2021-06-07 02:34:20|2141.3|2135.3|2141.1|2135.1|2141.3|2135.3|2141.1|2135.1|2
1623033270000|2021-06-07 02:34:30|2141.3|2135.3|2141.5|2135.5|2141.5|2135.5|2140.9|2134.9|8
1623033280000|2021-06-07 02:34:40|2141.8|2135.8|2141.1|2135.1|2141.8|2135.8|2141.1|2135.1|6
1623033290000|2021-06-07 02:34:50|2141.4|2135.4|2141.1|2135.1|2141.4|2135.4|2141.1|2135.1|2
1623033300000|2021-06-07 02:35:00|2140.9|2134.9|2141.1|2135.1|2141.1|2135.1|2140.9|2134.9|2
1623033310000|2021-06-07 02:35:10|2141.3|2135.3|2141.1|2135.1|2141.3|2135.3|2141.1|2135.1|2
1623033320000|2021-06-07 02:35:20|2141.3|2135.3|2140.8|2134.8|2141.3|2135.3|2140.8|2134.8|20
1623033340000|2021-06-07 02:35:40|2139.6|2133.6|2140.6|2134.6|2140.6|2134.6|2139.6|2133.6|2
1623033430000|2021-06-07 02:37:10|2140.9|2134.9|2141.1|2135.1|2141.1|2135.1|2140.9|2134.9|2
1623033470000|2021-06-07 02:37:50|2140.9|2134.9|2141.1|2135.1|2141.1|2135.1|2140.9|2134.9|2
1623033480000|2021-06-07 02:38:00|2141.3|2135.3|2141.5|2135.5|2141.5|2135.5|2141.3|2135.3|2
1623033530000|2021-06-07 02:38:50|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|2141|2135|3
1623033610000|2021-06-07 02:40:10|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|1
1623033620000|2021-06-07 02:40:20|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|2141.3|2135.3|3
1623033640000|2021-06-07 02:40:40|2141.4|2135.4|2141.5|2135.5|2141.5|2135.5|2141.4|2135.4|2
1623033770000|2021-06-07 02:42:50|2141|2135|2141|2135|2141|2135|2141|2135|1
1623033790000|2021-06-07 02:43:10|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|1
1623033810000|2021-06-07 02:43:30|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|1
1623033820000|2021-06-07 02:43:40|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|1
1623033860000|2021-06-07 02:44:20|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|1
1623033870000|2021-06-07 02:44:30|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|1
1623033900000|2021-06-07 02:45:00|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|1
1623033950000|2021-06-07 02:45:50|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|1
1623033960000|2021-06-07 02:46:00|2141.1|2135.1|2141.3|2135.3|2141.3|2135.3|2141.1|2135.1|2
1623033970000|2021-06-07 02:46:10|2141.1|2135.1|2141.8|2135.8|2141.8|2135.8|2141.1|2135.1|6
1623034260000|2021-06-07 02:51:00|2142|2136|2143.1|2137.1|2143.1|2137.1|2142|2136|3
1623034270000|2021-06-07 02:51:10|2142.9|2136.9|2143.1|2137.1|2143.1|2137.1|2142.8|2136.8|6
1623034280000|2021-06-07 02:51:20|2143|2137|2143.1|2137.1|2143.1|2137.1|2143|2137|2
1623034370000|2021-06-07 02:52:50|2143.9|2137.9|2143.6|2137.6|2143.9|2137.9|2143.4|2137.4|4
1623034420000|2021-06-07 02:53:40|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|1
1623034560000|2021-06-07 02:56:00|2143.6|2137.6|2141.6|2135.6|2143.6|2137.6|2141.4|2135.4|5
1623034580000|2021-06-07 02:56:20|2141.4|2135.4|2141.5|2135.5|2141.5|2135.5|2141.4|2135.4|2
1623034590000|2021-06-07 02:56:30|2141.3|2135.3|2141.5|2135.5|2141.5|2135.5|2141.3|2135.3|12
1623034600000|2021-06-07 02:56:40|2141.3|2135.3|2141.4|2135.4|2141.5|2135.5|2141.3|2135.3|6
1623034610000|2021-06-07 02:56:50|2141.3|2135.3|2141.3|2135.3|2141.4|2135.4|2141.3|2135.3|3
1623034620000|2021-06-07 02:57:00|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|1
1623034630000|2021-06-07 02:57:10|2141.3|2135.3|2141.5|2135.5|2141.5|2135.5|2141.3|2135.3|12
1623034640000|2021-06-07 02:57:20|2141.3|2135.3|2141.5|2135.5|2141.5|2135.5|2141.3|2135.3|6
1623034650000|2021-06-07 02:57:30|2141.3|2135.3|2141.5|2135.5|2141.5|2135.5|2141.3|2135.3|6
1623034660000|2021-06-07 02:57:40|2141.3|2135.3|2141.5|2135.5|2141.5|2135.5|2141.3|2135.3|4
1623034670000|2021-06-07 02:57:50|2140.8|2134.8|2141.3|2135.3|2141.3|2135.3|2140.8|2134.8|2
1623034720000|2021-06-07 02:58:40|2140.8|2134.8|2140.8|2134.8|2140.8|2134.8|2140.8|2134.8|1
1623034730000|2021-06-07 02:58:50|2141|2135|2140.9|2134.9|2141|2135|2140.5|2134.5|4
1623034810000|2021-06-07 03:00:10|2140.6|2134.6|2140.4|2134.4|2140.6|2134.6|2140.4|2134.4|2
1623035340000|2021-06-07 03:09:00|2142.5|2136.5|2142.5|2136.5|2142.5|2136.5|2142.5|2136.5|1
1623035350000|2021-06-07 03:09:10|2142.8|2136.8|2143|2137|2143|2137|2142.4|2136.4|3
1623035360000|2021-06-07 03:09:20|2143.3|2137.3|2143.8|2137.8|2143.8|2137.8|2142.8|2136.8|4
1623035370000|2021-06-07 03:09:30|2143.9|2137.9|2144.3|2138.3|2144.3|2138.3|2143.9|2137.9|2
1623035380000|2021-06-07 03:09:40|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|1
1623035400000|2021-06-07 03:10:00|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|1
1623035460000|2021-06-07 03:11:00|2144|2138|2144|2138|2144|2138|2144|2138|1
1623035540000|2021-06-07 03:12:20|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|1
1623035550000|2021-06-07 03:12:30|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|1
1623035560000|2021-06-07 03:12:40|2143.4|2137.4|2143.9|2137.9|2143.9|2137.9|2143.4|2137.4|2
1623035570000|2021-06-07 03:12:50|2143.3|2137.3|2144.3|2138.3|2144.3|2138.3|2143.3|2137.3|2
1623035580000|2021-06-07 03:13:00|2144.5|2138.5|2143.9|2137.9|2144.5|2138.5|2143.9|2137.9|2
1623035590000|2021-06-07 03:13:10|2144.1|2138.1|2144|2138|2144.1|2138.1|2144|2138|2
1623035600000|2021-06-07 03:13:20|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|1
1623035620000|2021-06-07 03:13:40|2144|2138|2144|2138|2144|2138|2144|2138|1
1623035730000|2021-06-07 03:15:30|2143.6|2137.6|2143.4|2137.4|2143.6|2137.6|2143.4|2137.4|2
1623035790000|2021-06-07 03:16:30|2143.1|2137.1|2143.1|2137.1|2143.1|2137.1|2143.1|2137.1|1
1623036070000|2021-06-07 03:21:10|2142.9|2136.9|2142.6|2136.6|2142.9|2136.9|2142.6|2136.6|2
1623036120000|2021-06-07 03:22:00|2142.5|2136.5|2142.5|2136.5|2142.5|2136.5|2142.5|2136.5|1
1623036340000|2021-06-07 03:25:40|2142.4|2136.4|2142.4|2136.4|2142.4|2136.4|2142.4|2136.4|1
1623036350000|2021-06-07 03:25:50|2142.3|2136.3|2142|2136|2142.3|2136.3|2142|2136|2
1623036360000|2021-06-07 03:26:00|2141.8|2135.8|2141.6|2135.6|2141.8|2135.8|2141.5|2135.5|3
1623036410000|2021-06-07 03:26:50|2141.8|2135.8|2141.8|2135.8|2141.8|2135.8|2141.8|2135.8|1
1623036590000|2021-06-07 03:29:50|2141.9|2135.9|2141.4|2135.4|2141.9|2135.9|2141.1|2135.1|6
1623036600000|2021-06-07 03:30:00|2141.1|2135.1|2141.4|2135.4|2141.4|2135.4|2141.1|2135.1|2
1623037300000|2021-06-07 03:41:40|2141.3|2135.3|2141.4|2135.4|2141.4|2135.4|2141.3|2135.3|2
1623037540000|2021-06-07 03:45:40|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|1
1623038870000|2021-06-07 04:07:50|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|1
1623039010000|2021-06-07 04:10:10|2141|2135|2140.6|2134.6|2141|2135|2140.6|2134.6|3
1623040970000|2021-06-07 04:42:50|2140.9|2134.9|2141.3|2135.3|2141.3|2135.3|2140.9|2134.9|2
1623041000000|2021-06-07 04:43:20|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|1
1623041010000|2021-06-07 04:43:30|2141.8|2135.8|2141.9|2135.9|2141.9|2135.9|2141.8|2135.8|2
1623041100000|2021-06-07 04:45:00|2142|2136|2142|2136|2142|2136|2142|2136|1
1623041140000|2021-06-07 04:45:40|2141.8|2135.8|2141.4|2135.4|2141.8|2135.8|2141.4|2135.4|2
1623041270000|2021-06-07 04:47:50|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|1
1623041310000|2021-06-07 04:48:30|2141.3|2135.3|2140|2134|2141.3|2135.3|2140|2134|2
1623042080000|2021-06-07 05:01:20|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|1
1623042340000|2021-06-07 05:05:40|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|1
1623042370000|2021-06-07 05:06:10|2139.3|2133.3|2139|2133|2139.3|2133.3|2139|2133|2
1623042400000|2021-06-07 05:06:40|2139.3|2133.3|2139.3|2133.3|2139.3|2133.3|2139.3|2133.3|1
1623042460000|2021-06-07 05:07:40|2139.4|2133.4|2140.3|2134.3|2140.3|2134.3|2139.4|2133.4|2
1623042470000|2021-06-07 05:07:50|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|1
1623042480000|2021-06-07 05:08:00|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|1
1623042660000|2021-06-07 05:11:00|2139.5|2133.5|2140.6|2134.6|2140.6|2134.6|2139.5|2133.5|3
1623042670000|2021-06-07 05:11:10|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|1
1623042720000|2021-06-07 05:12:00|2139.8|2133.8|2139.8|2133.8|2139.8|2133.8|2139.8|2133.8|1
1623042830000|2021-06-07 05:13:50|2139.3|2133.3|2138.9|2132.9|2139.3|2133.3|2138.9|2132.9|2
1623042840000|2021-06-07 05:14:00|2139|2133|2139.4|2133.4|2139.4|2133.4|2139|2133|2
1623042850000|2021-06-07 05:14:10|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|1
1623042860000|2021-06-07 05:14:20|2139.4|2133.4|2138.5|2132.5|2139.4|2133.4|2138.5|2132.5|2
1623042870000|2021-06-07 05:14:30|2139.1|2133.1|2138.9|2132.9|2139.1|2133.1|2138.9|2132.9|2
1623042910000|2021-06-07 05:15:10|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|1
1623042980000|2021-06-07 05:16:20|2139.9|2133.9|2140.1|2134.1|2140.1|2134.1|2139.9|2133.9|4
1623043000000|2021-06-07 05:16:40|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|1
1623043040000|2021-06-07 05:17:20|2140|2134|2140.1|2134.1|2140.1|2134.1|2140|2134|2
1623043050000|2021-06-07 05:17:30|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|1
1623043070000|2021-06-07 05:17:50|2139.1|2133.1|2139|2133|2139.1|2133.1|2139|2133|2
1623043090000|2021-06-07 05:18:10|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|1
1623043120000|2021-06-07 05:18:40|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|1
1623044800000|2021-06-07 05:46:40|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|1
1623044930000|2021-06-07 05:48:50|2139.8|2133.8|2139.8|2133.8|2139.8|2133.8|2139.8|2133.8|1
1623044950000|2021-06-07 05:49:10|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|1
1623044960000|2021-06-07 05:49:20|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|1
1623045240000|2021-06-07 05:54:00|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|1
1623045620000|2021-06-07 06:00:20|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|1
1623045670000|2021-06-07 06:01:10|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|1
1623046540000|2021-06-07 06:15:40|2138.6|2132.6|2138.6|2132.6|2138.6|2132.6|2138.6|2132.6|1
1623046750000|2021-06-07 06:19:10|2138.4|2132.4|2138.4|2132.4|2138.4|2132.4|2138.4|2132.4|1
1623046760000|2021-06-07 06:19:20|2138|2132|2136.6|2130.6|2138|2132|2136.6|2130.6|3
1623046770000|2021-06-07 06:19:30|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|1
1623046790000|2021-06-07 06:19:50|2136.1|2130.1|2136|2130|2136.1|2130.1|2136|2130|2
1623046860000|2021-06-07 06:21:00|2136.1|2130.1|2136|2130|2136.1|2130.1|2136|2130|2
1623046920000|2021-06-07 06:22:00|2136.5|2130.5|2136.5|2130.5|2136.5|2130.5|2136.5|2130.5|1
1623046980000|2021-06-07 06:23:00|2136.3|2130.3|2136.3|2130.3|2136.3|2130.3|2136.3|2130.3|1
1623047010000|2021-06-07 06:23:30|2136.4|2130.4|2136.4|2130.4|2136.4|2130.4|2136.4|2130.4|1
1623047030000|2021-06-07 06:23:50|2136.5|2130.5|2136.5|2130.5|2136.5|2130.5|2136.5|2130.5|1
1623047270000|2021-06-07 06:27:50|2136.6|2130.6|2137|2131|2137|2131|2136.6|2130.6|2
1623047280000|2021-06-07 06:28:00|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|1
1623047400000|2021-06-07 06:30:00|2136.6|2130.6|2136.6|2130.6|2136.6|2130.6|2136.6|2130.6|1
1623047460000|2021-06-07 06:31:00|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|1
1623047510000|2021-06-07 06:31:50|2136.6|2130.6|2136.6|2130.6|2136.6|2130.6|2136.6|2130.6|1
1623047570000|2021-06-07 06:32:50|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|1
1623047630000|2021-06-07 06:33:50|2136.9|2130.9|2136.6|2130.6|2136.9|2130.9|2136.6|2130.6|2
1623047680000|2021-06-07 06:34:40|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|1
1623047700000|2021-06-07 06:35:00|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|1
1623047710000|2021-06-07 06:35:10|2137|2131|2137|2131|2137|2131|2137|2131|1
1623047720000|2021-06-07 06:35:20|2137.1|2131.1|2137.3|2131.3|2137.5|2131.5|2137.1|2131.1|3
1623047850000|2021-06-07 06:37:30|2137|2131|2137|2131|2137|2131|2137|2131|1
1623048400000|2021-06-07 06:46:40|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|1
1623048460000|2021-06-07 06:47:40|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|2137.1|2131.1|3
1623048470000|2021-06-07 06:47:50|2138.5|2132.5|2138.6|2132.6|2138.6|2132.6|2138.5|2132.5|2
1623048540000|2021-06-07 06:49:00|2137.8|2131.8|2137|2131|2137.8|2131.8|2137|2131|2
1623048550000|2021-06-07 06:49:10|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|1
1623048570000|2021-06-07 06:49:30|2136.8|2130.8|2136.6|2130.6|2136.8|2130.8|2136.6|2130.6|2
1623048580000|2021-06-07 06:49:40|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|1
1623048590000|2021-06-07 06:49:50|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|1
1623048640000|2021-06-07 06:50:40|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|1
1623048700000|2021-06-07 06:51:40|2137.3|2131.3|2137.4|2131.4|2137.4|2131.4|2137.3|2131.3|2
1623048710000|2021-06-07 06:51:50|2137.3|2131.3|2137.4|2131.4|2137.4|2131.4|2137.3|2131.3|2
1623048860000|2021-06-07 06:54:20|2136|2130|2136.3|2130.3|2136.3|2130.3|2136|2130|2
1623048880000|2021-06-07 06:54:40|2136|2130|2135.5|2129.5|2136|2130|2135.5|2129.5|3
1623048890000|2021-06-07 06:54:50|2135.6|2129.6|2135.5|2129.5|2135.6|2129.6|2135.5|2129.5|2
1623048900000|2021-06-07 06:55:00|2135.6|2129.6|2135.8|2129.8|2136|2130|2135.6|2129.6|4
1623048910000|2021-06-07 06:55:10|2136|2130|2136|2130|2136|2130|2136|2130|1
1623048930000|2021-06-07 06:55:30|2136.1|2130.1|2135.8|2129.8|2136.1|2130.1|2135.8|2129.8|2
1623049020000|2021-06-07 06:57:00|2136|2130|2136|2130|2136|2130|2135.9|2129.9|3
1623049050000|2021-06-07 06:57:30|2135.8|2129.8|2135.6|2129.6|2135.8|2129.8|2135.6|2129.6|2
1623049100000|2021-06-07 06:58:20|2135.3|2129.3|2136.1|2130.1|2136.3|2130.3|2135|2129|6
1623049120000|2021-06-07 06:58:40|2136.6|2130.6|2135.6|2129.6|2136.6|2130.6|2135.6|2129.6|3
1623049170000|2021-06-07 06:59:30|2135.5|2129.5|2135.1|2129.1|2135.5|2129.5|2135.1|2129.1|3
1623049180000|2021-06-07 06:59:40|2135|2129|2135|2129|2135|2129|2135|2129|1
1623049200000|2021-06-07 07:00:00|2134.8|2128.8|2134.8|2128.8|2134.9|2128.9|2134.8|2128.8|3
1623049210000|2021-06-07 07:00:10|2135|2129|2134.9|2128.9|2135|2129|2134.9|2128.9|2
1623049220000|2021-06-07 07:00:20|2134.8|2128.8|2134.8|2128.8|2134.8|2128.8|2134.8|2128.8|1
1623049230000|2021-06-07 07:00:30|2134.9|2128.9|2134.8|2128.8|2135|2129|2134.8|2128.8|3
1623049240000|2021-06-07 07:00:40|2134.6|2128.6|2134.3|2128.3|2134.6|2128.6|2134.3|2128.3|3
1623049260000|2021-06-07 07:01:00|2134|2128|2131.6|2125.6|2134|2128|2131.4|2125.4|7
1623049280000|2021-06-07 07:01:20|2131.8|2125.8|2132.6|2126.6|2132.6|2126.6|2131.8|2125.8|2
1623049290000|2021-06-07 07:01:30|2133.1|2127.1|2132.6|2126.6|2133.1|2127.1|2132.6|2126.6|4
1623049300000|2021-06-07 07:01:40|2132.8|2126.8|2132.8|2126.8|2132.8|2126.8|2132.8|2126.8|1
1623049310000|2021-06-07 07:01:50|2132.5|2126.5|2132.3|2126.3|2132.5|2126.5|2132.3|2126.3|2
1623049320000|2021-06-07 07:02:00|2132.1|2126.1|2130.9|2124.9|2132.1|2126.1|2130.9|2124.9|4
1623049330000|2021-06-07 07:02:10|2131.1|2125.1|2130.9|2124.9|2131.1|2125.1|2130.9|2124.9|2
1623049340000|2021-06-07 07:02:20|2130.6|2124.6|2131.3|2125.3|2131.3|2125.3|2130.6|2124.6|3
1623049370000|2021-06-07 07:02:50|2131.5|2125.5|2132.5|2126.5|2132.5|2126.5|2131.5|2125.5|2
1623049390000|2021-06-07 07:03:10|2132|2126|2129.4|2123.4|2132|2126|2129.4|2123.4|7
1623049400000|2021-06-07 07:03:20|2128.9|2122.9|2129.3|2123.3|2129.3|2123.3|2128.9|2122.9|3
1623049440000|2021-06-07 07:04:00|2128.9|2122.9|2128.8|2122.8|2128.9|2122.9|2128.8|2122.8|2
1623049460000|2021-06-07 07:04:20|2128.6|2122.6|2128.4|2122.4|2128.6|2122.6|2128.4|2122.4|3
1623049470000|2021-06-07 07:04:30|2128.1|2122.1|2128.4|2122.4|2128.4|2122.4|2128.1|2122.1|2
1623049480000|2021-06-07 07:04:40|2128.6|2122.6|2129.6|2123.6|2129.6|2123.6|2128.6|2122.6|4
1623049490000|2021-06-07 07:04:50|2129.4|2123.4|2129.1|2123.1|2129.4|2123.4|2129.1|2123.1|2
1623049500000|2021-06-07 07:05:00|2128.9|2122.9|2128.6|2122.6|2128.9|2122.9|2128.6|2122.6|2
1623049510000|2021-06-07 07:05:10|2128.5|2122.5|2126.9|2120.9|2128.5|2122.5|2126.9|2120.9|4
1623049520000|2021-06-07 07:05:20|2127|2121|2127|2121|2127|2121|2127|2121|1
1623049550000|2021-06-07 07:05:50|2127.3|2121.3|2127.9|2121.9|2127.9|2121.9|2127.3|2121.3|2
1623049560000|2021-06-07 07:06:00|2127.8|2121.8|2127.5|2121.5|2127.8|2121.8|2127.5|2121.5|2
1623049570000|2021-06-07 07:06:10|2127.6|2121.6|2126.9|2120.9|2127.8|2121.8|2126.6|2120.6|9
1623049580000|2021-06-07 07:06:20|2127.3|2121.3|2126.5|2120.5|2127.3|2121.3|2126.5|2120.5|4
1623049610000|2021-06-07 07:06:50|2126.3|2120.3|2126.5|2120.5|2126.5|2120.5|2126.3|2120.3|2
1623049620000|2021-06-07 07:07:00|2126.4|2120.4|2126.5|2120.5|2126.5|2120.5|2126.4|2120.4|2
1623049630000|2021-06-07 07:07:10|2126.3|2120.3|2125.5|2119.5|2126.3|2120.3|2125.3|2119.3|6
1623049640000|2021-06-07 07:07:20|2125.3|2119.3|2125.5|2119.5|2125.5|2119.5|2125.3|2119.3|2
1623049650000|2021-06-07 07:07:30|2125.8|2119.8|2124.6|2118.6|2125.8|2119.8|2124.6|2118.6|4
1623049660000|2021-06-07 07:07:40|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|1
1623049680000|2021-06-07 07:08:00|2124.8|2118.8|2125.6|2119.6|2125.8|2119.8|2124.8|2118.8|5
1623049690000|2021-06-07 07:08:10|2125.5|2119.5|2124.6|2118.6|2125.5|2119.5|2124.6|2118.6|3
1623049700000|2021-06-07 07:08:20|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|1
1623049710000|2021-06-07 07:08:30|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|1
1623049730000|2021-06-07 07:08:50|2123.9|2117.9|2123.5|2117.5|2123.9|2117.9|2123.5|2117.5|2
1623049780000|2021-06-07 07:09:40|2123.6|2117.6|2123.6|2117.6|2123.6|2117.6|2123.6|2117.6|1
1623049790000|2021-06-07 07:09:50|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|1
1623049820000|2021-06-07 07:10:20|2124|2118|2123.9|2117.9|2124.5|2118.5|2123.9|2117.9|8
1623049850000|2021-06-07 07:10:50|2124|2118|2124|2118|2124|2118|2124|2118|1
1623049870000|2021-06-07 07:11:10|2124.3|2118.3|2124.3|2118.3|2124.6|2118.6|2124.3|2118.3|5
1623049910000|2021-06-07 07:11:50|2124.4|2118.4|2125|2119|2126.3|2120.3|2124.4|2118.4|8
1623049940000|2021-06-07 07:12:20|2125.1|2119.1|2125.1|2119.1|2125.1|2119.1|2125.1|2119.1|1
1623049960000|2021-06-07 07:12:40|2125.3|2119.3|2125.3|2119.3|2125.3|2119.3|2125.3|2119.3|1
1623049970000|2021-06-07 07:12:50|2125.4|2119.4|2126.5|2120.5|2126.8|2120.8|2125.4|2119.4|5
1623049990000|2021-06-07 07:13:10|2126.4|2120.4|2125.5|2119.5|2126.4|2120.4|2125.5|2119.5|4
1623050020000|2021-06-07 07:13:40|2126.3|2120.3|2127|2121|2127.5|2121.5|2126.3|2120.3|7
1623050040000|2021-06-07 07:14:00|2126.6|2120.6|2127.5|2121.5|2127.5|2121.5|2126.6|2120.6|2
1623050050000|2021-06-07 07:14:10|2127.3|2121.3|2126.4|2120.4|2127.3|2121.3|2126.4|2120.4|3
1623050070000|2021-06-07 07:14:30|2126|2120|2126|2120|2126|2120|2126|2120|1
1623050080000|2021-06-07 07:14:40|2125.9|2119.9|2124.3|2118.3|2125.9|2119.9|2124.3|2118.3|4
1623050090000|2021-06-07 07:14:50|2124|2118|2123.8|2117.8|2124|2118|2123.8|2117.8|2
1623050120000|2021-06-07 07:15:20|2123.6|2117.6|2122.5|2116.5|2123.6|2117.6|2122.5|2116.5|2
1623050130000|2021-06-07 07:15:30|2122.6|2116.6|2122.8|2116.8|2123.3|2117.3|2122.6|2116.6|5
1623050140000|2021-06-07 07:15:40|2122.6|2116.6|2120.6|2114.6|2122.6|2116.6|2120.6|2114.6|7
1623050150000|2021-06-07 07:15:50|2120.4|2114.4|2120.5|2114.5|2120.5|2114.5|2120.3|2114.3|3
1623050160000|2021-06-07 07:16:00|2120.6|2114.6|2120.6|2114.6|2121.6|2115.6|2120.6|2114.6|7
1623050170000|2021-06-07 07:16:10|2120.4|2114.4|2119.4|2113.4|2120.4|2114.4|2119.4|2113.4|3
1623050180000|2021-06-07 07:16:20|2119.5|2113.5|2120.4|2114.4|2121.5|2115.5|2119.5|2113.5|5
1623050190000|2021-06-07 07:16:30|2120.5|2114.5|2120.3|2114.3|2120.5|2114.5|2120.3|2114.3|2
1623050200000|2021-06-07 07:16:40|2120|2114|2120|2114|2120|2114|2120|2114|1
1623050240000|2021-06-07 07:17:20|2120.1|2114.1|2120.4|2114.4|2120.4|2114.4|2120.1|2114.1|2
1623050250000|2021-06-07 07:17:30|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|1
1623050280000|2021-06-07 07:18:00|2120.4|2114.4|2120.9|2114.9|2122|2116|2120.4|2114.4|9
1623050290000|2021-06-07 07:18:10|2121.5|2115.5|2121.1|2115.1|2121.5|2115.5|2121.1|2115.1|2
1623050310000|2021-06-07 07:18:30|2121.4|2115.4|2122.3|2116.3|2122.3|2116.3|2121.4|2115.4|4
1623050320000|2021-06-07 07:18:40|2122.1|2116.1|2121.9|2115.9|2122.1|2116.1|2121.9|2115.9|2
1623050330000|2021-06-07 07:18:50|2122.1|2116.1|2121.6|2115.6|2122.1|2116.1|2121.6|2115.6|2
1623050360000|2021-06-07 07:19:20|2121.5|2115.5|2120.6|2114.6|2121.5|2115.5|2120.6|2114.6|5
1623050400000|2021-06-07 07:20:00|2120.4|2114.4|2119.9|2113.9|2120.4|2114.4|2119.9|2113.9|2
1623050430000|2021-06-07 07:20:30|2120.1|2114.1|2120.6|2114.6|2121|2115|2120.1|2114.1|6
1623050440000|2021-06-07 07:20:40|2120.4|2114.4|2119.5|2113.5|2120.4|2114.4|2119.5|2113.5|5
1623050500000|2021-06-07 07:21:40|2119.6|2113.6|2119.6|2113.6|2119.6|2113.6|2119.6|2113.6|1
1623050590000|2021-06-07 07:23:10|2119.9|2113.9|2119.9|2113.9|2119.9|2113.9|2119.9|2113.9|1
1623050610000|2021-06-07 07:23:30|2121.5|2115.5|2121.8|2115.8|2121.8|2115.8|2121.5|2115.5|3
1623050620000|2021-06-07 07:23:40|2121.6|2115.6|2121.6|2115.6|2121.6|2115.6|2121.6|2115.6|1
1623050630000|2021-06-07 07:23:50|2121.8|2115.8|2121.8|2115.8|2121.8|2115.8|2121.8|2115.8|1
1623050640000|2021-06-07 07:24:00|2122|2116|2122.8|2116.8|2122.8|2116.8|2122|2116|3
1623050670000|2021-06-07 07:24:30|2123.3|2117.3|2122.1|2116.1|2123.3|2117.3|2122.1|2116.1|4
1623050680000|2021-06-07 07:24:40|2122.3|2116.3|2122.5|2116.5|2122.5|2116.5|2122.3|2116.3|2
1623050700000|2021-06-07 07:25:00|2122.3|2116.3|2122|2116|2122.3|2116.3|2122|2116|2
1623050800000|2021-06-07 07:26:40|2122.4|2116.4|2124.3|2118.3|2124.3|2118.3|2122.4|2116.4|7
1623050810000|2021-06-07 07:26:50|2124.4|2118.4|2124.6|2118.6|2124.6|2118.6|2124.4|2118.4|3
1623050820000|2021-06-07 07:27:00|2124.9|2118.9|2124.9|2118.9|2125.1|2119.1|2124.9|2118.9|3
1623050840000|2021-06-07 07:27:20|2125.3|2119.3|2125.4|2119.4|2126.9|2120.9|2125.3|2119.3|10
1623050850000|2021-06-07 07:27:30|2125.5|2119.5|2125.5|2119.5|2126.5|2120.5|2125.5|2119.5|7
1623050860000|2021-06-07 07:27:40|2124.9|2118.9|2125.3|2119.3|2125.3|2119.3|2124.9|2118.9|3
1623050880000|2021-06-07 07:28:00|2125.5|2119.5|2126.3|2120.3|2126.3|2120.3|2125.5|2119.5|5
1623050890000|2021-06-07 07:28:10|2126.5|2120.5|2125|2119|2126.5|2120.5|2125|2119|5
1623050900000|2021-06-07 07:28:20|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|1
1623050910000|2021-06-07 07:28:30|2125.1|2119.1|2125.1|2119.1|2125.1|2119.1|2125.1|2119.1|1
1623050920000|2021-06-07 07:28:40|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|1
1623050980000|2021-06-07 07:29:40|2124.6|2118.6|2124.4|2118.4|2124.6|2118.6|2124.4|2118.4|2
1623050990000|2021-06-07 07:29:50|2124.1|2118.1|2124.1|2118.1|2124.1|2118.1|2124.1|2118.1|1
1623051000000|2021-06-07 07:30:00|2124.6|2118.6|2123.9|2117.9|2125.5|2119.5|2123.9|2117.9|4
1623051010000|2021-06-07 07:30:10|2124|2118|2124.3|2118.3|2124.3|2118.3|2124|2118|2
1623051030000|2021-06-07 07:30:30|2124.1|2118.1|2124.1|2118.1|2124.1|2118.1|2124.1|2118.1|1
1623051060000|2021-06-07 07:31:00|2124.3|2118.3|2124.8|2118.8|2124.8|2118.8|2124.3|2118.3|2
1623051080000|2021-06-07 07:31:20|2124.6|2118.6|2124.5|2118.5|2124.6|2118.6|2124.5|2118.5|2
1623051130000|2021-06-07 07:32:10|2124.6|2118.6|2124.6|2118.6|2124.6|2118.6|2124.6|2118.6|1
1623051140000|2021-06-07 07:32:20|2125.1|2119.1|2126|2120|2126|2120|2125.1|2119.1|5
1623051150000|2021-06-07 07:32:30|2125.4|2119.4|2125.1|2119.1|2125.4|2119.4|2125.1|2119.1|3
1623051160000|2021-06-07 07:32:40|2124.9|2118.9|2123.8|2117.8|2124.9|2118.9|2123.8|2117.8|4
1623051170000|2021-06-07 07:32:50|2124|2118|2124|2118|2124|2118|2124|2118|1
1623051180000|2021-06-07 07:33:00|2123.9|2117.9|2123.8|2117.8|2124.1|2118.1|2123.8|2117.8|7
1623051240000|2021-06-07 07:34:00|2123.5|2117.5|2123.5|2117.5|2123.5|2117.5|2123.5|2117.5|1
1623051270000|2021-06-07 07:34:30|2123.8|2117.8|2124.3|2118.3|2124.5|2118.5|2123.8|2117.8|4
1623051280000|2021-06-07 07:34:40|2124.1|2118.1|2124.1|2118.1|2124.1|2118.1|2124.1|2118.1|1
1623051290000|2021-06-07 07:34:50|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|1
1623051300000|2021-06-07 07:35:00|2124.4|2118.4|2124.4|2118.4|2124.4|2118.4|2124.4|2118.4|1
1623051330000|2021-06-07 07:35:30|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|1
1623051340000|2021-06-07 07:35:40|2125.5|2119.5|2126.1|2120.1|2126.3|2120.3|2125.5|2119.5|6
1623051360000|2021-06-07 07:36:00|2126.3|2120.3|2126.5|2120.5|2126.5|2120.5|2126.3|2120.3|3
1623051370000|2021-06-07 07:36:10|2127|2121|2127.3|2121.3|2127.3|2121.3|2127|2121|3
1623051380000|2021-06-07 07:36:20|2127.4|2121.4|2127.9|2121.9|2128|2122|2127.4|2121.4|4
1623051390000|2021-06-07 07:36:30|2127.8|2121.8|2127.8|2121.8|2127.8|2121.8|2127.5|2121.5|3
1623051400000|2021-06-07 07:36:40|2126.9|2120.9|2126|2120|2126.9|2120.9|2126|2120|3
1623051420000|2021-06-07 07:37:00|2125.8|2119.8|2125.6|2119.6|2125.8|2119.8|2125.6|2119.6|2
1623051470000|2021-06-07 07:37:50|2125.8|2119.8|2125.8|2119.8|2125.8|2119.8|2125.8|2119.8|1
1623051480000|2021-06-07 07:38:00|2126|2120|2126.5|2120.5|2126.5|2120.5|2126|2120|3
1623051490000|2021-06-07 07:38:10|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|1
1623051500000|2021-06-07 07:38:20|2125.1|2119.1|2125.5|2119.5|2125.5|2119.5|2125.1|2119.1|2
1623051520000|2021-06-07 07:38:40|2125.8|2119.8|2125.9|2119.9|2125.9|2119.9|2125.8|2119.8|2
1623051530000|2021-06-07 07:38:50|2126|2120|2126.4|2120.4|2126.4|2120.4|2126|2120|2
1623051560000|2021-06-07 07:39:20|2126.5|2120.5|2126.5|2120.5|2126.5|2120.5|2126.5|2120.5|1
1623051590000|2021-06-07 07:39:50|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|1
1623051600000|2021-06-07 07:40:00|2126.9|2120.9|2127.6|2121.6|2127.6|2121.6|2126.9|2120.9|3
1623051620000|2021-06-07 07:40:20|2127.5|2121.5|2126.8|2120.8|2127.5|2121.5|2126.8|2120.8|2
1623051660000|2021-06-07 07:41:00|2126.5|2120.5|2125.8|2119.8|2126.5|2120.5|2125.8|2119.8|2
1623051740000|2021-06-07 07:42:20|2126|2120|2126|2120|2126|2120|2126|2120|1
1623051770000|2021-06-07 07:42:50|2126.4|2120.4|2127.1|2121.1|2127.1|2121.1|2126.4|2120.4|2
1623051780000|2021-06-07 07:43:00|2127.4|2121.4|2127.5|2121.5|2127.5|2121.5|2127.4|2121.4|2
1623051800000|2021-06-07 07:43:20|2127.6|2121.6|2127.6|2121.6|2127.6|2121.6|2127.6|2121.6|1
1623051840000|2021-06-07 07:44:00|2126.9|2120.9|2126.9|2120.9|2126.9|2120.9|2126.9|2120.9|1
1623051860000|2021-06-07 07:44:20|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|1
1623051870000|2021-06-07 07:44:30|2126.4|2120.4|2125.9|2119.9|2126.4|2120.4|2125.9|2119.9|2
1623051900000|2021-06-07 07:45:00|2125.8|2119.8|2125.5|2119.5|2125.8|2119.8|2125.5|2119.5|2
1623051970000|2021-06-07 07:46:10|2125.6|2119.6|2125.6|2119.6|2125.6|2119.6|2125.6|2119.6|1
1623052010000|2021-06-07 07:46:50|2125.5|2119.5|2125.9|2119.9|2125.9|2119.9|2125.5|2119.5|2
1623052040000|2021-06-07 07:47:20|2126.1|2120.1|2126.4|2120.4|2126.4|2120.4|2126.1|2120.1|2
1623052070000|2021-06-07 07:47:50|2126.3|2120.3|2126.1|2120.1|2126.3|2120.3|2126|2120|3
1623052080000|2021-06-07 07:48:00|2126.3|2120.3|2126.5|2120.5|2126.5|2120.5|2126.3|2120.3|2
1623052100000|2021-06-07 07:48:20|2126.9|2120.9|2127.4|2121.4|2127.5|2121.5|2126.9|2120.9|3
1623052140000|2021-06-07 07:49:00|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|1
1623052190000|2021-06-07 07:49:50|2127.5|2121.5|2126.4|2120.4|2127.5|2121.5|2126.4|2120.4|2
1623052200000|2021-06-07 07:50:00|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|1
1623052310000|2021-06-07 07:51:50|2126.9|2120.9|2128|2122|2128|2122|2126.9|2120.9|4
1623052320000|2021-06-07 07:52:00|2128.1|2122.1|2128.1|2122.1|2128.1|2122.1|2128.1|2122.1|1
1623052360000|2021-06-07 07:52:40|2128.4|2122.4|2129.5|2123.5|2129.5|2123.5|2128.4|2122.4|2
1623052380000|2021-06-07 07:53:00|2129.6|2123.6|2129.6|2123.6|2129.6|2123.6|2129.6|2123.6|1
1623052390000|2021-06-07 07:53:10|2129.8|2123.8|2129.8|2123.8|2129.8|2123.8|2129.8|2123.8|1
1623052400000|2021-06-07 07:53:20|2130|2124|2130|2124|2130|2124|2130|2124|1
1623052410000|2021-06-07 07:53:30|2130.4|2124.4|2129.5|2123.5|2130.4|2124.4|2129.5|2123.5|2
1623052450000|2021-06-07 07:54:10|2129.6|2123.6|2129.8|2123.8|2129.8|2123.8|2129.6|2123.6|2
1623052490000|2021-06-07 07:54:50|2130|2124|2130.8|2124.8|2130.8|2124.8|2130|2124|2
1623052520000|2021-06-07 07:55:20|2131|2125|2132|2126|2132|2126|2131|2125|3
1623052540000|2021-06-07 07:55:40|2132.3|2126.3|2131.5|2125.5|2132.3|2126.3|2131.5|2125.5|3
1623052560000|2021-06-07 07:56:00|2131.6|2125.6|2131.3|2125.3|2131.6|2125.6|2131.3|2125.3|2
1623052570000|2021-06-07 07:56:10|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|1
1623052590000|2021-06-07 07:56:30|2131.9|2125.9|2133.8|2127.8|2133.8|2127.8|2131.9|2125.9|3
1623052620000|2021-06-07 07:57:00|2133.9|2127.9|2133.9|2127.9|2133.9|2127.9|2133.9|2127.9|1
1623052640000|2021-06-07 07:57:20|2133.6|2127.6|2133.6|2127.6|2133.6|2127.6|2133.6|2127.6|1
1623052660000|2021-06-07 07:57:40|2133.4|2127.4|2133.4|2127.4|2133.4|2127.4|2133.4|2127.4|1
1623052670000|2021-06-07 07:57:50|2132.8|2126.8|2134.1|2128.1|2134.3|2128.3|2132.8|2126.8|4
1623052680000|2021-06-07 07:58:00|2134.3|2128.3|2134.3|2128.3|2134.3|2128.3|2134.3|2128.3|1
1623052710000|2021-06-07 07:58:30|2134.1|2128.1|2133.5|2127.5|2134.1|2128.1|2133.5|2127.5|2
1623052790000|2021-06-07 07:59:50|2133.8|2127.8|2134.1|2128.1|2134.1|2128.1|2133.8|2127.8|2
1623052810000|2021-06-07 08:00:10|2134.4|2128.4|2137.6|2131.6|2137.6|2131.6|2134.4|2128.4|3
1623052820000|2021-06-07 08:00:20|2138.1|2132.1|2139.3|2133.3|2140|2134|2137.3|2131.3|7
1623052830000|2021-06-07 08:00:30|2139|2133|2138|2132|2139|2133|2138|2132|3
1623052840000|2021-06-07 08:00:40|2138.5|2132.5|2138|2132|2138.5|2132.5|2137.3|2131.3|6
1623052850000|2021-06-07 08:00:50|2138.1|2132.1|2139|2133|2139|2133|2138.1|2132.1|2
1623052860000|2021-06-07 08:01:00|2139.1|2133.1|2138.8|2132.8|2139.1|2133.1|2138.8|2132.8|2
1623052870000|2021-06-07 08:01:10|2138.6|2132.6|2138.9|2132.9|2138.9|2132.9|2138.6|2132.6|2
1623052880000|2021-06-07 08:01:20|2138.4|2132.4|2138|2132|2138.4|2132.4|2137.9|2131.9|5
1623052890000|2021-06-07 08:01:30|2138.5|2132.5|2137.5|2131.5|2138.5|2132.5|2137.5|2131.5|3
1623052910000|2021-06-07 08:01:50|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|1
1623052920000|2021-06-07 08:02:00|2136.9|2130.9|2136.3|2130.3|2136.9|2130.9|2136.3|2130.3|3
1623052940000|2021-06-07 08:02:20|2136.4|2130.4|2136.6|2130.6|2136.6|2130.6|2136.4|2130.4|2
1623052980000|2021-06-07 08:03:00|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|1
1623052990000|2021-06-07 08:03:10|2137|2131|2137|2131|2137|2131|2137|2131|1
1623053020000|2021-06-07 08:03:40|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|1
1623053050000|2021-06-07 08:04:10|2137.3|2131.3|2136.9|2130.9|2137.3|2131.3|2136.9|2130.9|5
1623053070000|2021-06-07 08:04:30|2137|2131|2137.3|2131.3|2137.3|2131.3|2137|2131|2
1623053100000|2021-06-07 08:05:00|2137|2131|2136.8|2130.8|2137.1|2131.1|2136.8|2130.8|4
1623053110000|2021-06-07 08:05:10|2136.9|2130.9|2137.9|2131.9|2137.9|2131.9|2136.9|2130.9|4
1623053170000|2021-06-07 08:06:10|2138.6|2132.6|2138.8|2132.8|2138.8|2132.8|2138.6|2132.6|2
1623053190000|2021-06-07 08:06:30|2138.9|2132.9|2140.1|2134.1|2140.1|2134.1|2138.9|2132.9|3
1623053200000|2021-06-07 08:06:40|2140.3|2134.3|2140.1|2134.1|2140.3|2134.3|2140.1|2134.1|2
1623053210000|2021-06-07 08:06:50|2140.4|2134.4|2140.9|2134.9|2141.1|2135.1|2140.4|2134.4|3
1623053220000|2021-06-07 08:07:00|2141.1|2135.1|2141.4|2135.4|2141.4|2135.4|2141.1|2135.1|2
1623053230000|2021-06-07 08:07:10|2142.5|2136.5|2142.9|2136.9|2142.9|2136.9|2142.5|2136.5|3
1623053240000|2021-06-07 08:07:20|2143.3|2137.3|2143.5|2137.5|2143.5|2137.5|2143.3|2137.3|2
1623053250000|2021-06-07 08:07:30|2143.8|2137.8|2143.9|2137.9|2144.1|2138.1|2143.5|2137.5|6
1623053260000|2021-06-07 08:07:40|2144.1|2138.1|2142.8|2136.8|2144.4|2138.4|2142.8|2136.8|4
1623053290000|2021-06-07 08:08:10|2142.6|2136.6|2142.9|2136.9|2142.9|2136.9|2142.6|2136.6|3
1623053310000|2021-06-07 08:08:30|2143.4|2137.4|2143|2137|2143.4|2137.4|2143|2137|2
1623053320000|2021-06-07 08:08:40|2143.3|2137.3|2143.6|2137.6|2143.6|2137.6|2143.3|2137.3|3
1623053340000|2021-06-07 08:09:00|2143.4|2137.4|2143.3|2137.3|2143.4|2137.4|2143.3|2137.3|2
1623053350000|2021-06-07 08:09:10|2143.1|2137.1|2143|2137|2143.1|2137.1|2143|2137|2
1623053360000|2021-06-07 08:09:20|2142.9|2136.9|2141.6|2135.6|2142.9|2136.9|2141.6|2135.6|2
1623053370000|2021-06-07 08:09:30|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|1
1623053380000|2021-06-07 08:09:40|2141.6|2135.6|2142.6|2136.6|2142.6|2136.6|2141.6|2135.6|2
1623053390000|2021-06-07 08:09:50|2142.9|2136.9|2144.4|2138.4|2144.4|2138.4|2142.9|2136.9|3
1623053400000|2021-06-07 08:10:00|2144.1|2138.1|2142.3|2136.3|2144.1|2138.1|2142.1|2136.1|4
1623053410000|2021-06-07 08:10:10|2142.5|2136.5|2142.1|2136.1|2142.5|2136.5|2142.1|2136.1|3
1623053420000|2021-06-07 08:10:20|2142.5|2136.5|2142.6|2136.6|2142.6|2136.6|2142.5|2136.5|2
1623053430000|2021-06-07 08:10:30|2142.4|2136.4|2142.1|2136.1|2142.4|2136.4|2142.1|2136.1|2
1623053440000|2021-06-07 08:10:40|2142.4|2136.4|2142.4|2136.4|2142.6|2136.6|2142.4|2136.4|3
1623053460000|2021-06-07 08:11:00|2142.3|2136.3|2142.3|2136.3|2142.3|2136.3|2142.3|2136.3|1
1623053470000|2021-06-07 08:11:10|2141.4|2135.4|2141.1|2135.1|2141.4|2135.4|2141.1|2135.1|3
1623053480000|2021-06-07 08:11:20|2140.6|2134.6|2140.9|2134.9|2140.9|2134.9|2140.6|2134.6|3
1623053500000|2021-06-07 08:11:40|2140.8|2134.8|2140.5|2134.5|2140.8|2134.8|2140.5|2134.5|4
1623053510000|2021-06-07 08:11:50|2140.6|2134.6|2141|2135|2141|2135|2140.6|2134.6|2
1623053590000|2021-06-07 08:13:10|2141.1|2135.1|2142.1|2136.1|2142.1|2136.1|2141.1|2135.1|4
1623053600000|2021-06-07 08:13:20|2142.4|2136.4|2143.3|2137.3|2143.4|2137.4|2142.4|2136.4|5
1623053660000|2021-06-07 08:14:20|2143.5|2137.5|2144.3|2138.3|2144.3|2138.3|2143.5|2137.5|4
1623053670000|2021-06-07 08:14:30|2144.4|2138.4|2144.5|2138.5|2144.5|2138.5|2144.4|2138.4|2
1623053690000|2021-06-07 08:14:50|2144.9|2138.9|2144.6|2138.6|2144.9|2138.9|2144.6|2138.6|2
1623053700000|2021-06-07 08:15:00|2144.8|2138.8|2144.5|2138.5|2144.8|2138.8|2143.4|2137.4|7
1623053710000|2021-06-07 08:15:10|2144.6|2138.6|2144.6|2138.6|2144.9|2138.9|2144.5|2138.5|5
1623053760000|2021-06-07 08:16:00|2144.8|2138.8|2146|2140|2146|2140|2144.8|2138.8|4
1623053770000|2021-06-07 08:16:10|2145.9|2139.9|2145.5|2139.5|2145.9|2139.9|2145.5|2139.5|3
1623053790000|2021-06-07 08:16:30|2145.8|2139.8|2146|2140|2146|2140|2145.8|2139.8|2
1623053800000|2021-06-07 08:16:40|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|1
1623053810000|2021-06-07 08:16:50|2146.4|2140.4|2145.5|2139.5|2146.4|2140.4|2145.5|2139.5|2
1623053820000|2021-06-07 08:17:00|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|1
1623053830000|2021-06-07 08:17:10|2145.8|2139.8|2146.8|2140.8|2147|2141|2145.8|2139.8|7
1623053840000|2021-06-07 08:17:20|2146.5|2140.5|2146.4|2140.4|2146.5|2140.5|2146.4|2140.4|2
1623053850000|2021-06-07 08:17:30|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|1
1623053860000|2021-06-07 08:17:40|2145.6|2139.6|2146.5|2140.5|2146.5|2140.5|2145.6|2139.6|4
1623053870000|2021-06-07 08:17:50|2146|2140|2146.5|2140.5|2146.5|2140.5|2146|2140|2
1623053900000|2021-06-07 08:18:20|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|1
1623053930000|2021-06-07 08:18:50|2146.5|2140.5|2147|2141|2147|2141|2146.5|2140.5|2
1623053970000|2021-06-07 08:19:30|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|1
1623053990000|2021-06-07 08:19:50|2147.4|2141.4|2147.6|2141.6|2147.6|2141.6|2147.4|2141.4|2
1623054000000|2021-06-07 08:20:00|2147.8|2141.8|2147.5|2141.5|2148.3|2142.3|2147.5|2141.5|5
1623054010000|2021-06-07 08:20:10|2147.8|2141.8|2147.1|2141.1|2147.8|2141.8|2147.1|2141.1|3
1623054020000|2021-06-07 08:20:20|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|1
1623054030000|2021-06-07 08:20:30|2147|2141|2147|2141|2147|2141|2147|2141|1
1623054040000|2021-06-07 08:20:40|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|1
1623054060000|2021-06-07 08:21:00|2147|2141|2146.9|2140.9|2147|2141|2146.9|2140.9|2
1623054070000|2021-06-07 08:21:10|2147|2141|2147.4|2141.4|2147.4|2141.4|2147|2141|3
1623054100000|2021-06-07 08:21:40|2146.9|2140.9|2147.5|2141.5|2147.5|2141.5|2146.9|2140.9|3
1623054110000|2021-06-07 08:21:50|2147.6|2141.6|2147.6|2141.6|2147.6|2141.6|2147.6|2141.6|1
1623054120000|2021-06-07 08:22:00|2148|2142|2148.1|2142.1|2148.1|2142.1|2148|2142|2
1623054130000|2021-06-07 08:22:10|2148.3|2142.3|2148.3|2142.3|2148.4|2142.4|2148.3|2142.3|3
1623054150000|2021-06-07 08:22:30|2148|2142|2148.3|2142.3|2148.3|2142.3|2147.8|2141.8|3
1623054170000|2021-06-07 08:22:50|2148|2142|2148.3|2142.3|2148.3|2142.3|2148|2142|2
1623054180000|2021-06-07 08:23:00|2148|2142|2148|2142|2148|2142|2148|2142|1
1623054190000|2021-06-07 08:23:10|2148.1|2142.1|2149|2143|2149|2143|2148.1|2142.1|3
1623054200000|2021-06-07 08:23:20|2149.1|2143.1|2149.1|2143.1|2149.1|2143.1|2149.1|2143.1|1
1623054210000|2021-06-07 08:23:30|2149|2143|2148.8|2142.8|2149|2143|2148.8|2142.8|2
1623054230000|2021-06-07 08:23:50|2148.6|2142.6|2148.3|2142.3|2148.6|2142.6|2148.3|2142.3|2
1623054240000|2021-06-07 08:24:00|2148.1|2142.1|2147.4|2141.4|2148.3|2142.3|2147.4|2141.4|5
1623054250000|2021-06-07 08:24:10|2147.5|2141.5|2148.3|2142.3|2148.3|2142.3|2147.5|2141.5|3
1623054260000|2021-06-07 08:24:20|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|1
1623054270000|2021-06-07 08:24:30|2148|2142|2148.4|2142.4|2148.4|2142.4|2148|2142|2
1623054300000|2021-06-07 08:25:00|2148.5|2142.5|2148.6|2142.6|2148.6|2142.6|2148.5|2142.5|2
1623054310000|2021-06-07 08:25:10|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|1
1623054320000|2021-06-07 08:25:20|2149|2143|2149|2143|2149|2143|2149|2143|1
1623054330000|2021-06-07 08:25:30|2149.1|2143.1|2149.1|2143.1|2149.1|2143.1|2149.1|2143.1|1
1623054350000|2021-06-07 08:25:50|2149.4|2143.4|2149.5|2143.5|2149.5|2143.5|2149.4|2143.4|2
1623054370000|2021-06-07 08:26:10|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|1
1623054390000|2021-06-07 08:26:30|2149.9|2143.9|2150.4|2144.4|2150.4|2144.4|2149.9|2143.9|2
1623054400000|2021-06-07 08:26:40|2150.6|2144.6|2150.6|2144.6|2150.6|2144.6|2150.6|2144.6|1
1623054420000|2021-06-07 08:27:00|2150.8|2144.8|2151|2145|2151.6|2145.6|2150.8|2144.8|5
1623054430000|2021-06-07 08:27:10|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|1
1623054440000|2021-06-07 08:27:20|2150.9|2144.9|2150.3|2144.3|2150.9|2144.9|2150.3|2144.3|2
1623054450000|2021-06-07 08:27:30|2150|2144|2150|2144|2150|2144|2150|2144|1
1623054460000|2021-06-07 08:27:40|2149.3|2143.3|2149.4|2143.4|2149.4|2143.4|2148.5|2142.5|6
1623054470000|2021-06-07 08:27:50|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|1
1623054490000|2021-06-07 08:28:10|2149.4|2143.4|2149.3|2143.3|2149.4|2143.4|2149.3|2143.3|2
1623054550000|2021-06-07 08:29:10|2149|2143|2149|2143|2149|2143|2149|2143|1
1623054580000|2021-06-07 08:29:40|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|1
1623054590000|2021-06-07 08:29:50|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|1
1623054600000|2021-06-07 08:30:00|2149.3|2143.3|2148.8|2142.8|2149.3|2143.3|2148.8|2142.8|3
1623054610000|2021-06-07 08:30:10|2149|2143|2149.3|2143.3|2149.3|2143.3|2149|2143|2
1623054700000|2021-06-07 08:31:40|2149.1|2143.1|2149.1|2143.1|2149.1|2143.1|2149.1|2143.1|1
1623054710000|2021-06-07 08:31:50|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|1
1623054720000|2021-06-07 08:32:00|2148.9|2142.9|2148.6|2142.6|2148.9|2142.9|2148.6|2142.6|3
1623054740000|2021-06-07 08:32:20|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|1
1623054760000|2021-06-07 08:32:40|2148.6|2142.6|2148.9|2142.9|2148.9|2142.9|2148.4|2142.4|3
1623054790000|2021-06-07 08:33:10|2149.1|2143.1|2148.9|2142.9|2149.1|2143.1|2148.9|2142.9|2
1623054830000|2021-06-07 08:33:50|2149|2143|2149|2143|2149|2143|2149|2143|1
1623054840000|2021-06-07 08:34:00|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|1
1623054850000|2021-06-07 08:34:10|2148.6|2142.6|2149.5|2143.5|2149.5|2143.5|2148.6|2142.6|2
1623054890000|2021-06-07 08:34:50|2149.8|2143.8|2149.8|2143.8|2149.8|2143.8|2149.8|2143.8|1
1623054910000|2021-06-07 08:35:10|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|1
1623054920000|2021-06-07 08:35:20|2149.6|2143.6|2149.5|2143.5|2149.6|2143.6|2149.5|2143.5|2
1623054930000|2021-06-07 08:35:30|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|1
1623054940000|2021-06-07 08:35:40|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|1
1623054960000|2021-06-07 08:36:00|2149.6|2143.6|2148.5|2142.5|2149.6|2143.6|2148.5|2142.5|2
1623054990000|2021-06-07 08:36:30|2148.3|2142.3|2148.3|2142.3|2148.3|2142.3|2147.8|2141.8|3
1623055000000|2021-06-07 08:36:40|2148|2142|2148|2142|2148|2142|2148|2142|1
1623055070000|2021-06-07 08:37:50|2148.3|2142.3|2148.3|2142.3|2148.3|2142.3|2148.3|2142.3|1
1623055080000|2021-06-07 08:38:00|2148|2142|2148|2142|2148|2142|2148|2142|1
1623055130000|2021-06-07 08:38:50|2148.3|2142.3|2148.3|2142.3|2148.3|2142.3|2148.3|2142.3|1
1623055150000|2021-06-07 08:39:10|2148.1|2142.1|2147.8|2141.8|2148.1|2142.1|2147.8|2141.8|2
1623055170000|2021-06-07 08:39:30|2147.9|2141.9|2147.9|2141.9|2147.9|2141.9|2147.9|2141.9|1
1623055180000|2021-06-07 08:39:40|2148|2142|2148|2142|2148|2142|2148|2142|1
1623055190000|2021-06-07 08:39:50|2148.1|2142.1|2148.1|2142.1|2148.1|2142.1|2148.1|2142.1|1
1623055220000|2021-06-07 08:40:20|2148.3|2142.3|2148.5|2142.5|2148.5|2142.5|2148.3|2142.3|2
1623055230000|2021-06-07 08:40:30|2148.4|2142.4|2148.4|2142.4|2148.4|2142.4|2148.4|2142.4|1
1623055250000|2021-06-07 08:40:50|2148.1|2142.1|2148.1|2142.1|2148.1|2142.1|2148.1|2142.1|1
1623055280000|2021-06-07 08:41:20|2147.9|2141.9|2147.9|2141.9|2147.9|2141.9|2147.9|2141.9|1
1623055300000|2021-06-07 08:41:40|2148.1|2142.1|2148.1|2142.1|2148.1|2142.1|2148.1|2142.1|1
1623055320000|2021-06-07 08:42:00|2148.4|2142.4|2148.4|2142.4|2148.4|2142.4|2148.4|2142.4|1
1623055340000|2021-06-07 08:42:20|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|2148.3|2142.3|3
1623055390000|2021-06-07 08:43:10|2148.3|2142.3|2148.5|2142.5|2148.5|2142.5|2148.3|2142.3|2
1623055400000|2021-06-07 08:43:20|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|1
1623055410000|2021-06-07 08:43:30|2148.6|2142.6|2148.1|2142.1|2148.6|2142.6|2148.1|2142.1|2
1623055470000|2021-06-07 08:44:30|2148.3|2142.3|2148.3|2142.3|2148.3|2142.3|2148.3|2142.3|1
1623055500000|2021-06-07 08:45:00|2148.5|2142.5|2148.6|2142.6|2148.6|2142.6|2148.5|2142.5|2
1623055540000|2021-06-07 08:45:40|2148.5|2142.5|2148|2142|2148.5|2142.5|2148|2142|2
1623055560000|2021-06-07 08:46:00|2148.3|2142.3|2148.8|2142.8|2148.8|2142.8|2148.3|2142.3|2
1623055570000|2021-06-07 08:46:10|2148.4|2142.4|2148.4|2142.4|2148.4|2142.4|2148.4|2142.4|1
1623055590000|2021-06-07 08:46:30|2148.6|2142.6|2148.6|2142.6|2148.6|2142.6|2148.6|2142.6|1
1623055610000|2021-06-07 08:46:50|2149|2143|2148.3|2142.3|2149|2143|2148.3|2142.3|2
1623055620000|2021-06-07 08:47:00|2148.1|2142.1|2148.1|2142.1|2148.1|2142.1|2148.1|2142.1|1
1623055650000|2021-06-07 08:47:30|2148|2142|2147.6|2141.6|2148|2142|2147.6|2141.6|2
1623055670000|2021-06-07 08:47:50|2147.3|2141.3|2147.1|2141.1|2147.3|2141.3|2147.1|2141.1|2
1623055680000|2021-06-07 08:48:00|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|1
1623055700000|2021-06-07 08:48:20|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|1
1623055720000|2021-06-07 08:48:40|2147.1|2141.1|2146.9|2140.9|2147.1|2141.1|2146.9|2140.9|2
1623055730000|2021-06-07 08:48:50|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1623055740000|2021-06-07 08:49:00|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|1
1623055750000|2021-06-07 08:49:10|2146.5|2140.5|2147|2141|2147|2141|2146.5|2140.5|2
1623055760000|2021-06-07 08:49:20|2146.6|2140.6|2146.4|2140.4|2146.6|2140.6|2146|2140|5
1623055790000|2021-06-07 08:49:50|2146.5|2140.5|2146.4|2140.4|2146.5|2140.5|2146.4|2140.4|2
1623055860000|2021-06-07 08:51:00|2146.5|2140.5|2146.6|2140.6|2146.6|2140.6|2146.5|2140.5|2
1623055880000|2021-06-07 08:51:20|2146.9|2140.9|2146.9|2140.9|2146.9|2140.9|2146.9|2140.9|1
1623055920000|2021-06-07 08:52:00|2147|2141|2146.8|2140.8|2147|2141|2146.8|2140.8|2
1623055930000|2021-06-07 08:52:10|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|1
1623055990000|2021-06-07 08:53:10|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|1
1623056010000|2021-06-07 08:53:30|2147.5|2141.5|2147.3|2141.3|2147.5|2141.5|2147.3|2141.3|2
1623056020000|2021-06-07 08:53:40|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|1
1623056030000|2021-06-07 08:53:50|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|1
1623056040000|2021-06-07 08:54:00|2147.6|2141.6|2147.8|2141.8|2147.8|2141.8|2147.6|2141.6|2
1623056050000|2021-06-07 08:54:10|2148|2142|2147.8|2141.8|2148|2142|2147.8|2141.8|2
1623056090000|2021-06-07 08:54:50|2148|2142|2147.8|2141.8|2148|2142|2147.8|2141.8|2
1623056140000|2021-06-07 08:55:40|2147.9|2141.9|2147.9|2141.9|2147.9|2141.9|2147.9|2141.9|1
1623056160000|2021-06-07 08:56:00|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|1
1623056170000|2021-06-07 08:56:10|2148.6|2142.6|2148.6|2142.6|2148.6|2142.6|2148.6|2142.6|1
1623056190000|2021-06-07 08:56:30|2148.8|2142.8|2148.9|2142.9|2148.9|2142.9|2148.8|2142.8|2
1623056200000|2021-06-07 08:56:40|2148.6|2142.6|2148.3|2142.3|2148.6|2142.6|2148.3|2142.3|2
1623056210000|2021-06-07 08:56:50|2148.4|2142.4|2148.6|2142.6|2148.6|2142.6|2148.4|2142.4|2
1623056220000|2021-06-07 08:57:00|2148.4|2142.4|2147.9|2141.9|2148.4|2142.4|2147.5|2141.5|4
1623056270000|2021-06-07 08:57:50|2147.8|2141.8|2148|2142|2148|2142|2147.8|2141.8|2
1623056280000|2021-06-07 08:58:00|2148.1|2142.1|2148.3|2142.3|2148.3|2142.3|2148.1|2142.1|2
1623056320000|2021-06-07 08:58:40|2148.4|2142.4|2148.4|2142.4|2148.4|2142.4|2148.4|2142.4|1
1623056350000|2021-06-07 08:59:10|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|1
1623056370000|2021-06-07 08:59:30|2148.8|2142.8|2148.4|2142.4|2148.8|2142.8|2148.4|2142.4|2
1623056470000|2021-06-07 09:01:10|2148.3|2142.3|2147.8|2141.8|2148.3|2142.3|2147.8|2141.8|2
1623056500000|2021-06-07 09:01:40|2148|2142|2148|2142|2148|2142|2148|2142|1
1623056510000|2021-06-07 09:01:50|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|1
1623056520000|2021-06-07 09:02:00|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|1
1623056530000|2021-06-07 09:02:10|2147.3|2141.3|2146.8|2140.8|2147.3|2141.3|2146.8|2140.8|3
1623056540000|2021-06-07 09:02:20|2147|2141|2145|2139|2147|2141|2145|2139|5
1623056640000|2021-06-07 09:04:00|2145.1|2139.1|2145.4|2139.4|2145.4|2139.4|2145.1|2139.1|3
1623056650000|2021-06-07 09:04:10|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|1
1623056660000|2021-06-07 09:04:20|2145.6|2139.6|2146.9|2140.9|2146.9|2140.9|2145.6|2139.6|4
1623056670000|2021-06-07 09:04:30|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|1
1623056680000|2021-06-07 09:04:40|2147.4|2141.4|2147.6|2141.6|2147.6|2141.6|2147.4|2141.4|2
1623056710000|2021-06-07 09:05:10|2147.3|2141.3|2146.8|2140.8|2147.3|2141.3|2146.8|2140.8|2
1623056740000|2021-06-07 09:05:40|2146.5|2140.5|2145.6|2139.6|2146.5|2140.5|2145.6|2139.6|2
1623056760000|2021-06-07 09:06:00|2145.8|2139.8|2146|2140|2146|2140|2145.8|2139.8|2
1623056770000|2021-06-07 09:06:10|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|1
1623056780000|2021-06-07 09:06:20|2146.3|2140.3|2146.5|2140.5|2146.5|2140.5|2146.3|2140.3|2
1623056810000|2021-06-07 09:06:50|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|1
1623056820000|2021-06-07 09:07:00|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1623056850000|2021-06-07 09:07:30|2146.8|2140.8|2146.1|2140.1|2146.9|2140.9|2146.1|2140.1|3
1623056870000|2021-06-07 09:07:50|2145.9|2139.9|2145.5|2139.5|2145.9|2139.9|2145.5|2139.5|2
1623056890000|2021-06-07 09:08:10|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|1
1623056900000|2021-06-07 09:08:20|2145|2139|2145|2139|2145|2139|2145|2139|1
1623056970000|2021-06-07 09:09:30|2144.9|2138.9|2144.8|2138.8|2144.9|2138.9|2144.8|2138.8|2
1623056980000|2021-06-07 09:09:40|2144.5|2138.5|2144|2138|2144.5|2138.5|2144|2138|2
1623056990000|2021-06-07 09:09:50|2143.8|2137.8|2143.6|2137.6|2143.8|2137.8|2143.4|2137.4|5
1623057010000|2021-06-07 09:10:10|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|1
1623057020000|2021-06-07 09:10:20|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|1
1623057040000|2021-06-07 09:10:40|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|1
1623057050000|2021-06-07 09:10:50|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|1
1623057070000|2021-06-07 09:11:10|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|1
1623057130000|2021-06-07 09:12:10|2143.9|2137.9|2144.1|2138.1|2144.1|2138.1|2143.9|2137.9|2
1623057140000|2021-06-07 09:12:20|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|1
1623057170000|2021-06-07 09:12:50|2144.4|2138.4|2144.6|2138.6|2144.6|2138.6|2144.4|2138.4|2
1623057240000|2021-06-07 09:14:00|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|1
1623057250000|2021-06-07 09:14:10|2145|2139|2145|2139|2145|2139|2145|2139|1
1623057300000|2021-06-07 09:15:00|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|1
1623057330000|2021-06-07 09:15:30|2145.4|2139.4|2145.3|2139.3|2145.4|2139.4|2145.3|2139.3|2
1623057380000|2021-06-07 09:16:20|2144.4|2138.4|2144.4|2138.4|2144.4|2138.4|2144.4|2138.4|1
1623057390000|2021-06-07 09:16:30|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|1
1623057440000|2021-06-07 09:17:20|2144.8|2138.8|2145|2139|2145|2139|2144.8|2138.8|2
1623057450000|2021-06-07 09:17:30|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|1
1623057480000|2021-06-07 09:18:00|2145|2139|2145|2139|2145|2139|2144.8|2138.8|3
1623057500000|2021-06-07 09:18:20|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|1
1623057550000|2021-06-07 09:19:10|2145|2139|2145.3|2139.3|2145.3|2139.3|2144.8|2138.8|5
1623057590000|2021-06-07 09:19:50|2145|2139|2144.8|2138.8|2145|2139|2144.8|2138.8|2
1623057610000|2021-06-07 09:20:10|2144.9|2138.9|2144.8|2138.8|2145|2139|2144.8|2138.8|4
1623057620000|2021-06-07 09:20:20|2144|2138|2143.9|2137.9|2144|2138|2143.9|2137.9|2
1623057640000|2021-06-07 09:20:40|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|1
1623057650000|2021-06-07 09:20:50|2143.9|2137.9|2143.5|2137.5|2143.9|2137.9|2143.3|2137.3|3
1623057760000|2021-06-07 09:22:40|2143.4|2137.4|2143.4|2137.4|2143.4|2137.4|2143.4|2137.4|1
1623057780000|2021-06-07 09:23:00|2143|2137|2141.6|2135.6|2143|2137|2141.6|2135.6|2
1623057830000|2021-06-07 09:23:50|2141.8|2135.8|2141.8|2135.8|2141.8|2135.8|2141.8|2135.8|1
1623057850000|2021-06-07 09:24:10|2141.1|2135.1|2140.6|2134.6|2141.1|2135.1|2140.6|2134.6|2
1623057860000|2021-06-07 09:24:20|2140.4|2134.4|2140.1|2134.1|2140.4|2134.4|2140.1|2134.1|2
1623057900000|2021-06-07 09:25:00|2139.8|2133.8|2140.1|2134.1|2140.1|2134.1|2139.8|2133.8|2
1623057930000|2021-06-07 09:25:30|2140.6|2134.6|2140.9|2134.9|2140.9|2134.9|2140.6|2134.6|2
1623057970000|2021-06-07 09:26:10|2141.1|2135.1|2140.8|2134.8|2141.8|2135.8|2140.8|2134.8|3
1623058090000|2021-06-07 09:28:10|2141.1|2135.1|2141.3|2135.3|2141.3|2135.3|2141.1|2135.1|2
1623058110000|2021-06-07 09:28:30|2141.1|2135.1|2140.9|2134.9|2141.1|2135.1|2140.9|2134.9|2
1623058250000|2021-06-07 09:30:50|2141.1|2135.1|2141.3|2135.3|2141.3|2135.3|2141.1|2135.1|2
1623058270000|2021-06-07 09:31:10|2141.1|2135.1|2140.9|2134.9|2141.1|2135.1|2140.9|2134.9|2
1623058280000|2021-06-07 09:31:20|2139.9|2133.9|2139.4|2133.4|2139.9|2133.9|2139.4|2133.4|3
1623058320000|2021-06-07 09:32:00|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|1
1623058430000|2021-06-07 09:33:50|2139.8|2133.8|2139.8|2133.8|2139.8|2133.8|2139.8|2133.8|1
1623058540000|2021-06-07 09:35:40|2140|2134|2139.9|2133.9|2140|2134|2139.9|2133.9|2
1623058590000|2021-06-07 09:36:30|2139.6|2133.6|2137.9|2131.9|2139.6|2133.6|2137.9|2131.9|2
1623058600000|2021-06-07 09:36:40|2137.5|2131.5|2137.3|2131.3|2137.5|2131.5|2136.5|2130.5|4
1623058620000|2021-06-07 09:37:00|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|1
1623058690000|2021-06-07 09:38:10|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|1
1623058710000|2021-06-07 09:38:30|2137.5|2131.5|2137.5|2131.5|2137.5|2131.5|2137.5|2131.5|1
1623058720000|2021-06-07 09:38:40|2137.3|2131.3|2136.3|2130.3|2137.3|2131.3|2136.3|2130.3|2
1623058730000|2021-06-07 09:38:50|2136|2130|2136|2130|2136|2130|2136|2130|1
1623058740000|2021-06-07 09:39:00|2135.8|2129.8|2135.8|2129.8|2135.8|2129.8|2135.8|2129.8|1
1623058770000|2021-06-07 09:39:30|2136|2130|2135.8|2129.8|2136|2130|2135.8|2129.8|2
1623058780000|2021-06-07 09:39:40|2135.6|2129.6|2135.1|2129.1|2135.6|2129.6|2135.1|2129.1|2
1623058810000|2021-06-07 09:40:10|2135.5|2129.5|2135.5|2129.5|2135.5|2129.5|2135.5|2129.5|1
1623058850000|2021-06-07 09:40:50|2135.8|2129.8|2136.8|2130.8|2136.8|2130.8|2135.8|2129.8|3
1623058870000|2021-06-07 09:41:10|2136.6|2130.6|2136.6|2130.6|2136.6|2130.6|2136.6|2130.6|1
1623058880000|2021-06-07 09:41:20|2136.5|2130.5|2136.5|2130.5|2136.5|2130.5|2136.5|2130.5|1
1623058970000|2021-06-07 09:42:50|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|1
1623058990000|2021-06-07 09:43:10|2137|2131|2137.1|2131.1|2137.1|2131.1|2137|2131|2
1623059000000|2021-06-07 09:43:20|2137|2131|2137.1|2131.1|2137.1|2131.1|2137|2131|2
1623059040000|2021-06-07 09:44:00|2137.4|2131.4|2137.4|2131.4|2137.4|2131.4|2137.4|2131.4|1
1623059050000|2021-06-07 09:44:10|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|1
1623059060000|2021-06-07 09:44:20|2137|2131|2137.3|2131.3|2137.3|2131.3|2137|2131|2
1623059070000|2021-06-07 09:44:30|2137.4|2131.4|2137.5|2131.5|2137.5|2131.5|2137.4|2131.4|2
1623059100000|2021-06-07 09:45:00|2137.4|2131.4|2137.4|2131.4|2137.4|2131.4|2137.4|2131.4|1
1623059110000|2021-06-07 09:45:10|2137.5|2131.5|2137.3|2131.3|2137.5|2131.5|2137.3|2131.3|2
1623059150000|2021-06-07 09:45:50|2137.5|2131.5|2139.4|2133.4|2139.4|2133.4|2137.5|2131.5|5
1623059160000|2021-06-07 09:46:00|2139.6|2133.6|2139.9|2133.9|2139.9|2133.9|2139.6|2133.6|3
1623059170000|2021-06-07 09:46:10|2139.6|2133.6|2139.9|2133.9|2139.9|2133.9|2139.6|2133.6|2
1623059470000|2021-06-07 09:51:10|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|1
1623059500000|2021-06-07 09:51:40|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|1
1623059540000|2021-06-07 09:52:20|2139.4|2133.4|2137.6|2131.6|2139.4|2133.4|2137.6|2131.6|5
1623059550000|2021-06-07 09:52:30|2137.8|2131.8|2138|2132|2138|2132|2137.8|2131.8|2
1623059560000|2021-06-07 09:52:40|2138.3|2132.3|2138.5|2132.5|2138.5|2132.5|2138.3|2132.3|2
1623059610000|2021-06-07 09:53:30|2138.6|2132.6|2139|2133|2139|2133|2138.6|2132.6|2
1623059640000|2021-06-07 09:54:00|2139.1|2133.1|2139.5|2133.5|2139.5|2133.5|2139.1|2133.1|2
1623059870000|2021-06-07 09:57:50|2139.3|2133.3|2138.3|2132.3|2139.3|2133.3|2138.3|2132.3|2
1623059920000|2021-06-07 09:58:40|2138|2132|2138|2132|2138|2132|2138|2132|1
1623059950000|2021-06-07 09:59:10|2137.8|2131.8|2137.5|2131.5|2137.8|2131.8|2137.5|2131.5|2
1623060000000|2021-06-07 10:00:00|2137.8|2131.8|2137.8|2131.8|2137.8|2131.8|2137.8|2131.8|1
1623060040000|2021-06-07 10:00:40|2137.9|2131.9|2138.8|2132.8|2138.8|2132.8|2137.9|2131.9|2
1623060130000|2021-06-07 10:02:10|2138.4|2132.4|2138.4|2132.4|2138.4|2132.4|2138.4|2132.4|1
1623060170000|2021-06-07 10:02:50|2138.8|2132.8|2138.8|2132.8|2138.8|2132.8|2138.8|2132.8|1
1623060210000|2021-06-07 10:03:30|2139|2133|2139.5|2133.5|2139.5|2133.5|2139|2133|2
1623060320000|2021-06-07 10:05:20|2139.8|2133.8|2139.8|2133.8|2139.8|2133.8|2139.8|2133.8|1
1623060340000|2021-06-07 10:05:40|2140|2134|2140|2134|2140|2134|2140|2134|1
1623060500000|2021-06-07 10:08:20|2139.9|2133.9|2139.3|2133.3|2139.9|2133.9|2139.3|2133.3|3
1623060530000|2021-06-07 10:08:50|2139|2133|2139.5|2133.5|2139.6|2133.6|2139|2133|3
1623060540000|2021-06-07 10:09:00|2140|2134|2140.3|2134.3|2140.3|2134.3|2140|2134|2
1623060640000|2021-06-07 10:10:40|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|1
1623060690000|2021-06-07 10:11:30|2140.1|2134.1|2139.8|2133.8|2140.1|2134.1|2139.8|2133.8|2
1623061020000|2021-06-07 10:17:00|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|1
1623061210000|2021-06-07 10:20:10|2139.8|2133.8|2139.8|2133.8|2139.8|2133.8|2139.8|2133.8|1
1623061270000|2021-06-07 10:21:10|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|1
1623061510000|2021-06-07 10:25:10|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|1
1623061580000|2021-06-07 10:26:20|2139.8|2133.8|2139.8|2133.8|2139.8|2133.8|2139.8|2133.8|1
1623061670000|2021-06-07 10:27:50|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|1
1623061710000|2021-06-07 10:28:30|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|1
1623061730000|2021-06-07 10:28:50|2139|2133|2139|2133|2139|2133|2139|2133|1
1623061740000|2021-06-07 10:29:00|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|1
1623061750000|2021-06-07 10:29:10|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|1
1623061780000|2021-06-07 10:29:40|2139|2133|2138.9|2132.9|2139|2133|2138.9|2132.9|2
1623061820000|2021-06-07 10:30:20|2138.6|2132.6|2137.5|2131.5|2138.6|2132.6|2137.5|2131.5|4
1623061830000|2021-06-07 10:30:30|2137.8|2131.8|2137.9|2131.9|2137.9|2131.9|2137.8|2131.8|2
1623061890000|2021-06-07 10:31:30|2137.6|2131.6|2137.4|2131.4|2137.6|2131.6|2137.4|2131.4|2
1623061980000|2021-06-07 10:33:00|2137.3|2131.3|2136.6|2130.6|2137.3|2131.3|2136.6|2130.6|3
1623062030000|2021-06-07 10:33:50|2136.9|2130.9|2137.3|2131.3|2137.3|2131.3|2136.9|2130.9|2
1623062070000|2021-06-07 10:34:30|2137|2131|2137|2131|2137|2131|2137|2131|1
1623062130000|2021-06-07 10:35:30|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|1
1623062230000|2021-06-07 10:37:10|2136.5|2130.5|2136.5|2130.5|2136.5|2130.5|2136.5|2130.5|1
1623062260000|2021-06-07 10:37:40|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|1
1623062290000|2021-06-07 10:38:10|2136.5|2130.5|2136.5|2130.5|2136.5|2130.5|2136.5|2130.5|1
1623062470000|2021-06-07 10:41:10|2136.8|2130.8|2137.1|2131.1|2137.1|2131.1|2136.8|2130.8|2
1623062480000|2021-06-07 10:41:20|2136.8|2130.8|2136.5|2130.5|2136.8|2130.8|2136.5|2130.5|2
1623062550000|2021-06-07 10:42:30|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|1
1623062590000|2021-06-07 10:43:10|2137|2131|2136.8|2130.8|2137|2131|2136.8|2130.8|2
1623062710000|2021-06-07 10:45:10|2136.5|2130.5|2136.5|2130.5|2136.5|2130.5|2136.5|2130.5|1
1623062760000|2021-06-07 10:46:00|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|1
1623062810000|2021-06-07 10:46:50|2136.5|2130.5|2136.5|2130.5|2136.5|2130.5|2136.5|2130.5|1
1623062850000|2021-06-07 10:47:30|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|1
1623062860000|2021-06-07 10:47:40|2136.5|2130.5|2136.8|2130.8|2136.8|2130.8|2136.5|2130.5|2
1623062930000|2021-06-07 10:48:50|2137.5|2131.5|2137.6|2131.6|2137.6|2131.6|2137.5|2131.5|2
1623062940000|2021-06-07 10:49:00|2137.8|2131.8|2137.4|2131.4|2137.8|2131.8|2137.4|2131.4|2
1623063360000|2021-06-07 10:56:00|2137.1|2131.1|2137.4|2131.4|2137.4|2131.4|2137.1|2131.1|2
1623063370000|2021-06-07 10:56:10|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|1
1623063450000|2021-06-07 10:57:30|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|1
1623063500000|2021-06-07 10:58:20|2137.4|2131.4|2137.4|2131.4|2137.4|2131.4|2137.4|2131.4|1
1623063520000|2021-06-07 10:58:40|2137.5|2131.5|2137.5|2131.5|2137.5|2131.5|2137.5|2131.5|1
1623063730000|2021-06-07 11:02:10|2137.3|2131.3|2136.9|2130.9|2137.3|2131.3|2136.9|2130.9|2
1623063740000|2021-06-07 11:02:20|2136.6|2130.6|2136.6|2130.6|2136.6|2130.6|2136.6|2130.6|1
1623063750000|2021-06-07 11:02:30|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|1
1623063800000|2021-06-07 11:03:20|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|1
1623063820000|2021-06-07 11:03:40|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|1
1623063830000|2021-06-07 11:03:50|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|1
1623063920000|2021-06-07 11:05:20|2136.9|2130.9|2137.1|2131.1|2137.1|2131.1|2136.9|2130.9|2
1623064010000|2021-06-07 11:06:50|2136.9|2130.9|2137.1|2131.1|2137.1|2131.1|2136.9|2130.9|2
1623064090000|2021-06-07 11:08:10|2137|2131|2137|2131|2137|2131|2137|2131|1
1623064100000|2021-06-07 11:08:20|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|1
1623064210000|2021-06-07 11:10:10|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|1
1623064270000|2021-06-07 11:11:10|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|1
1623064380000|2021-06-07 11:13:00|2137|2131|2137|2131|2137|2131|2137|2131|1
1623064430000|2021-06-07 11:13:50|2136.9|2130.9|2136.4|2130.4|2136.9|2130.9|2136.4|2130.4|2
1623064440000|2021-06-07 11:14:00|2136.6|2130.6|2136.3|2130.3|2136.6|2130.6|2135.9|2129.9|5
1623064460000|2021-06-07 11:14:20|2136|2130|2136|2130|2136|2130|2136|2130|1
1623064500000|2021-06-07 11:15:00|2136.3|2130.3|2136.3|2130.3|2136.3|2130.3|2136.3|2130.3|1
1623064520000|2021-06-07 11:15:20|2136.4|2130.4|2136.8|2130.8|2136.8|2130.8|2136.4|2130.4|2
1623064570000|2021-06-07 11:16:10|2136.6|2130.6|2136.6|2130.6|2136.6|2130.6|2136.6|2130.6|1
1623064690000|2021-06-07 11:18:10|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|1
1623064710000|2021-06-07 11:18:30|2137|2131|2137|2131|2137|2131|2137|2131|1
1623064810000|2021-06-07 11:20:10|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|1
1623064850000|2021-06-07 11:20:50|2137|2131|2137|2131|2137|2131|2137|2131|1
1623065050000|2021-06-07 11:24:10|2137.1|2131.1|2137.3|2131.3|2137.3|2131.3|2137.1|2131.1|2
1623065090000|2021-06-07 11:24:50|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|1
1623065110000|2021-06-07 11:25:10|2137|2131|2137|2131|2137|2131|2137|2131|1
1623065140000|2021-06-07 11:25:40|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|1
1623065150000|2021-06-07 11:25:50|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|1
1623065230000|2021-06-07 11:27:10|2137|2131|2137|2131|2137|2131|2137|2131|1
1623065290000|2021-06-07 11:28:10|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|1
1623065530000|2021-06-07 11:32:10|2137|2131|2135.8|2129.8|2137|2131|2135.8|2129.8|2
1623065570000|2021-06-07 11:32:50|2135.5|2129.5|2134.4|2128.4|2135.5|2129.5|2134.4|2128.4|2
1623065610000|2021-06-07 11:33:30|2133.9|2127.9|2133.5|2127.5|2133.9|2127.9|2133.5|2127.5|2
1623065620000|2021-06-07 11:33:40|2133.6|2127.6|2133.6|2127.6|2133.6|2127.6|2133.6|2127.6|1
1623065630000|2021-06-07 11:33:50|2133.5|2127.5|2133.5|2127.5|2133.6|2127.6|2133.5|2127.5|3
1623065640000|2021-06-07 11:34:00|2133.6|2127.6|2133.6|2127.6|2133.6|2127.6|2133.6|2127.6|1
1623065650000|2021-06-07 11:34:10|2133.5|2127.5|2133|2127|2133.5|2127.5|2133|2127|3
1623065660000|2021-06-07 11:34:20|2133.1|2127.1|2132.8|2126.8|2133.1|2127.1|2132.8|2126.8|2
1623065680000|2021-06-07 11:34:40|2133|2127|2133|2127|2133|2127|2133|2127|1
1623065700000|2021-06-07 11:35:00|2133.1|2127.1|2133.6|2127.6|2133.6|2127.6|2133.1|2127.1|2
1623065710000|2021-06-07 11:35:10|2134.3|2128.3|2134.5|2128.5|2134.5|2128.5|2134.3|2128.3|2
1623065780000|2021-06-07 11:36:20|2134.4|2128.4|2134.4|2128.4|2134.4|2128.4|2134.4|2128.4|1
1623065790000|2021-06-07 11:36:30|2134.3|2128.3|2134.3|2128.3|2134.3|2128.3|2134.3|2128.3|1
1623065820000|2021-06-07 11:37:00|2134|2128|2133.9|2127.9|2134|2128|2133.9|2127.9|2
1623065870000|2021-06-07 11:37:50|2133.6|2127.6|2133.3|2127.3|2133.6|2127.6|2132.9|2126.9|5
1623065880000|2021-06-07 11:38:00|2133.5|2127.5|2133.5|2127.5|2133.5|2127.5|2133.5|2127.5|1
1623065890000|2021-06-07 11:38:10|2133.6|2127.6|2133.6|2127.6|2133.6|2127.6|2133.6|2127.6|1
1623065900000|2021-06-07 11:38:20|2133.9|2127.9|2134.1|2128.1|2134.1|2128.1|2133.9|2127.9|2
1623065950000|2021-06-07 11:39:10|2134|2128|2134|2128|2134|2128|2134|2128|1
1623065960000|2021-06-07 11:39:20|2134.1|2128.1|2134.1|2128.1|2134.1|2128.1|2134.1|2128.1|1
1623065980000|2021-06-07 11:39:40|2134.4|2128.4|2134.4|2128.4|2134.4|2128.4|2134.4|2128.4|1
1623066020000|2021-06-07 11:40:20|2133.6|2127.6|2133.5|2127.5|2133.6|2127.6|2133.5|2127.5|2
1623066030000|2021-06-07 11:40:30|2133.1|2127.1|2132.9|2126.9|2133.1|2127.1|2132.5|2126.5|4
1623066050000|2021-06-07 11:40:50|2133|2127|2133.3|2127.3|2133.3|2127.3|2133|2127|2
1623066070000|2021-06-07 11:41:10|2133|2127|2133|2127|2133|2127|2133|2127|1
1623066090000|2021-06-07 11:41:30|2133.1|2127.1|2133.1|2127.1|2133.1|2127.1|2133.1|2127.1|1
1623066120000|2021-06-07 11:42:00|2133.4|2127.4|2133.8|2127.8|2134|2128|2133.4|2127.4|4
1623066190000|2021-06-07 11:43:10|2133.9|2127.9|2134|2128|2134|2128|2133.9|2127.9|2
1623066210000|2021-06-07 11:43:30|2133.9|2127.9|2133.8|2127.8|2133.9|2127.9|2133.8|2127.8|2
1623066220000|2021-06-07 11:43:40|2134.8|2128.8|2135.6|2129.6|2135.6|2129.6|2134.8|2128.8|2
1623066240000|2021-06-07 11:44:00|2135.9|2129.9|2136|2130|2136|2130|2135.9|2129.9|2
1623066260000|2021-06-07 11:44:20|2136.1|2130.1|2136.1|2130.1|2136.1|2130.1|2136.1|2130.1|1
1623066270000|2021-06-07 11:44:30|2136.4|2130.4|2136.4|2130.4|2136.6|2130.6|2136.4|2130.4|3
1623066300000|2021-06-07 11:45:00|2136.3|2130.3|2136.3|2130.3|2136.5|2130.5|2136.3|2130.3|4
1623066310000|2021-06-07 11:45:10|2136.5|2130.5|2136.5|2130.5|2136.5|2130.5|2136.5|2130.5|1
1623066330000|2021-06-07 11:45:30|2136.6|2130.6|2138.6|2132.6|2138.6|2132.6|2136.6|2130.6|6
1623066340000|2021-06-07 11:45:40|2138.9|2132.9|2138.8|2132.8|2138.9|2132.9|2138.8|2132.8|2
1623066350000|2021-06-07 11:45:50|2139|2133|2139|2133|2139|2133|2139|2133|1
1623066360000|2021-06-07 11:46:00|2139.1|2133.1|2139|2133|2139.4|2133.4|2139|2133|5
1623066370000|2021-06-07 11:46:10|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|2138.8|2132.8|3
1623066380000|2021-06-07 11:46:20|2139.1|2133.1|2139.4|2133.4|2139.5|2133.5|2139.1|2133.1|3
1623066390000|2021-06-07 11:46:30|2139.5|2133.5|2139.5|2133.5|2139.8|2133.8|2139.5|2133.5|3
1623066400000|2021-06-07 11:46:40|2139.8|2133.8|2140.6|2134.6|2141|2135|2139.8|2133.8|6
1623066410000|2021-06-07 11:46:50|2141|2135|2141.4|2135.4|2141.4|2135.4|2141|2135|3
1623066420000|2021-06-07 11:47:00|2141.5|2135.5|2141.8|2135.8|2141.9|2135.9|2141.5|2135.5|4
1623066430000|2021-06-07 11:47:10|2142.3|2136.3|2142.3|2136.3|2142.3|2136.3|2142.3|2136.3|1
1623066440000|2021-06-07 11:47:20|2142.4|2136.4|2142.8|2136.8|2143.5|2137.5|2142.4|2136.4|7
1623066450000|2021-06-07 11:47:30|2142.9|2136.9|2141|2135|2142.9|2136.9|2141|2135|5
1623066460000|2021-06-07 11:47:40|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|1
1623066470000|2021-06-07 11:47:50|2141.5|2135.5|2141.6|2135.6|2141.6|2135.6|2141.5|2135.5|2
1623066480000|2021-06-07 11:48:00|2141.5|2135.5|2142.6|2136.6|2142.6|2136.6|2141.5|2135.5|5
1623066490000|2021-06-07 11:48:10|2142.8|2136.8|2142.5|2136.5|2142.8|2136.8|2142.5|2136.5|2
1623066510000|2021-06-07 11:48:30|2142.8|2136.8|2142.8|2136.8|2142.8|2136.8|2142.8|2136.8|1
1623066520000|2021-06-07 11:48:40|2142.6|2136.6|2142.1|2136.1|2142.6|2136.6|2141.5|2135.5|6
1623066530000|2021-06-07 11:48:50|2142.3|2136.3|2142.3|2136.3|2142.4|2136.4|2142.3|2136.3|3
1623066540000|2021-06-07 11:49:00|2141.9|2135.9|2141.6|2135.6|2141.9|2135.9|2141.6|2135.6|2
1623066570000|2021-06-07 11:49:30|2142|2136|2142|2136|2142|2136|2142|2136|1
1623066580000|2021-06-07 11:49:40|2141.8|2135.8|2141.5|2135.5|2142.3|2136.3|2140.8|2134.8|7
1623066590000|2021-06-07 11:49:50|2141.8|2135.8|2141.8|2135.8|2141.8|2135.8|2141.8|2135.8|1
1623066610000|2021-06-07 11:50:10|2141.5|2135.5|2141.6|2135.6|2141.6|2135.6|2141.5|2135.5|2
1623066620000|2021-06-07 11:50:20|2141.9|2135.9|2142|2136|2142|2136|2141.9|2135.9|2
1623066630000|2021-06-07 11:50:30|2141.8|2135.8|2142|2136|2142|2136|2141.8|2135.8|3
1623066640000|2021-06-07 11:50:40|2141.8|2135.8|2141.8|2135.8|2141.8|2135.8|2141.8|2135.8|1
1623066720000|2021-06-07 11:52:00|2141.5|2135.5|2141|2135|2141.5|2135.5|2140.8|2134.8|4
1623066730000|2021-06-07 11:52:10|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|1
1623066740000|2021-06-07 11:52:20|2141|2135|2141|2135|2141|2135|2141|2135|1
1623066750000|2021-06-07 11:52:30|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|1
1623066760000|2021-06-07 11:52:40|2140.9|2134.9|2141|2135|2141|2135|2140.9|2134.9|2
1623066800000|2021-06-07 11:53:20|2140.9|2134.9|2140.9|2134.9|2141.1|2135.1|2140.9|2134.9|3
1623066810000|2021-06-07 11:53:30|2141|2135|2140.9|2134.9|2141|2135|2140.9|2134.9|2
1623066820000|2021-06-07 11:53:40|2141|2135|2141|2135|2141|2135|2141|2135|1
1623066840000|2021-06-07 11:54:00|2140.9|2134.9|2140.8|2134.8|2140.9|2134.9|2140.6|2134.6|3
1623066860000|2021-06-07 11:54:20|2141|2135|2141|2135|2141|2135|2141|2135|1
1623066910000|2021-06-07 11:55:10|2140.9|2134.9|2140.6|2134.6|2140.9|2134.9|2140.6|2134.6|2
1623066930000|2021-06-07 11:55:30|2140.5|2134.5|2138.4|2132.4|2140.5|2134.5|2138.4|2132.4|3
1623066970000|2021-06-07 11:56:10|2138.8|2132.8|2139.3|2133.3|2139.3|2133.3|2138.8|2132.8|2
1623066980000|2021-06-07 11:56:20|2139|2133|2138|2132|2139|2133|2138|2132|4
1623067010000|2021-06-07 11:56:50|2138.1|2132.1|2138.5|2132.5|2138.5|2132.5|2138.1|2132.1|2
1623067080000|2021-06-07 11:58:00|2138.4|2132.4|2138|2132|2138.4|2132.4|2138|2132|2
1623067100000|2021-06-07 11:58:20|2137.8|2131.8|2137.8|2131.8|2137.8|2131.8|2137.8|2131.8|1
1623067110000|2021-06-07 11:58:30|2138|2132|2138|2132|2138|2132|2138|2132|1
1623067140000|2021-06-07 11:59:00|2137.9|2131.9|2137.8|2131.8|2137.9|2131.9|2137.8|2131.8|2
1623067190000|2021-06-07 11:59:50|2138|2132|2138.4|2132.4|2138.4|2132.4|2138|2132|3
1623067200000|2021-06-07 12:00:00|2138.3|2132.3|2138.8|2132.8|2138.8|2132.8|2138.3|2132.3|4
1623067210000|2021-06-07 12:00:10|2138.4|2132.4|2138.4|2132.4|2138.4|2132.4|2138.4|2132.4|1
1623067230000|2021-06-07 12:00:30|2138.3|2132.3|2138.3|2132.3|2138.3|2132.3|2138.3|2132.3|1
1623067250000|2021-06-07 12:00:50|2138.1|2132.1|2137.6|2131.6|2138.1|2132.1|2137.6|2131.6|3
1623067260000|2021-06-07 12:01:00|2137.5|2131.5|2137.3|2131.3|2137.5|2131.5|2137.3|2131.3|2
1623067270000|2021-06-07 12:01:10|2137.1|2131.1|2136.9|2130.9|2137.1|2131.1|2136.9|2130.9|3
1623067310000|2021-06-07 12:01:50|2136.4|2130.4|2137|2131|2137|2131|2136.4|2130.4|3
1623067320000|2021-06-07 12:02:00|2138|2132|2138|2132|2138|2132|2138|2132|1
1623067350000|2021-06-07 12:02:30|2138.4|2132.4|2138.5|2132.5|2138.5|2132.5|2138.4|2132.4|2
1623067380000|2021-06-07 12:03:00|2138.6|2132.6|2138.6|2132.6|2138.6|2132.6|2138.6|2132.6|1
1623067400000|2021-06-07 12:03:20|2138.5|2132.5|2138.5|2132.5|2138.5|2132.5|2138.5|2132.5|1
1623067450000|2021-06-07 12:04:10|2138.3|2132.3|2136.8|2130.8|2138.3|2132.3|2136.8|2130.8|2
1623067510000|2021-06-07 12:05:10|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|1
1623067520000|2021-06-07 12:05:20|2137.3|2131.3|2138.4|2132.4|2138.9|2132.9|2137.3|2131.3|5
1623067530000|2021-06-07 12:05:30|2138.1|2132.1|2138.1|2132.1|2138.1|2132.1|2138.1|2132.1|1
1623067540000|2021-06-07 12:05:40|2137.9|2131.9|2138.3|2132.3|2138.3|2132.3|2137.9|2131.9|2
1623067630000|2021-06-07 12:07:10|2138|2132|2138|2132|2138|2132|2138|2132|1
1623067690000|2021-06-07 12:08:10|2138.3|2132.3|2139.8|2133.8|2139.8|2133.8|2138.3|2132.3|4
1623067700000|2021-06-07 12:08:20|2140.1|2134.1|2140|2134|2140.1|2134.1|2140|2134|2
1623067760000|2021-06-07 12:09:20|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|1
1623067870000|2021-06-07 12:11:10|2140|2134|2140.1|2134.1|2140.1|2134.1|2140|2134|2
1623067900000|2021-06-07 12:11:40|2140.5|2134.5|2140.6|2134.6|2140.6|2134.6|2140.5|2134.5|2
1623067970000|2021-06-07 12:12:50|2140.9|2134.9|2141.5|2135.5|2141.5|2135.5|2140.9|2134.9|2
1623067990000|2021-06-07 12:13:10|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|1
1623068020000|2021-06-07 12:13:40|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|1
1623068040000|2021-06-07 12:14:00|2141.4|2135.4|2141.8|2135.8|2141.8|2135.8|2141.3|2135.3|4
1623068050000|2021-06-07 12:14:10|2141.5|2135.5|2141.8|2135.8|2141.8|2135.8|2141.1|2135.1|5
1623068060000|2021-06-07 12:14:20|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|1
1623068070000|2021-06-07 12:14:30|2142|2136|2142|2136|2142|2136|2142|2136|1
1623068090000|2021-06-07 12:14:50|2142.3|2136.3|2142|2136|2142.3|2136.3|2142|2136|2
1623068100000|2021-06-07 12:15:00|2141.9|2135.9|2141.5|2135.5|2141.9|2135.9|2141.5|2135.5|2
1623068110000|2021-06-07 12:15:10|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|1
1623068120000|2021-06-07 12:15:20|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|1
1623068150000|2021-06-07 12:15:50|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|1
1623068170000|2021-06-07 12:16:10|2141.5|2135.5|2141.6|2135.6|2141.6|2135.6|2141.3|2135.3|3
1623068190000|2021-06-07 12:16:30|2141.8|2135.8|2142|2136|2142.3|2136.3|2141.8|2135.8|4
1623068200000|2021-06-07 12:16:40|2141.9|2135.9|2141.4|2135.4|2142.3|2136.3|2141.4|2135.4|7
1623068210000|2021-06-07 12:16:50|2141.5|2135.5|2141.8|2135.8|2141.8|2135.8|2141.5|2135.5|2
1623068240000|2021-06-07 12:17:20|2142|2136|2141.8|2135.8|2142|2136|2141.8|2135.8|2
1623068250000|2021-06-07 12:17:30|2142|2136|2142.3|2136.3|2142.3|2136.3|2142|2136|2
1623068270000|2021-06-07 12:17:50|2142.6|2136.6|2144.1|2138.1|2144.1|2138.1|2142.6|2136.6|3
1623068300000|2021-06-07 12:18:20|2144.3|2138.3|2145.6|2139.6|2145.6|2139.6|2144.3|2138.3|3
1623068320000|2021-06-07 12:18:40|2145.4|2139.4|2145.6|2139.6|2145.6|2139.6|2145.4|2139.4|2
1623068340000|2021-06-07 12:19:00|2145.4|2139.4|2145.4|2139.4|2145.6|2139.6|2145.4|2139.4|3
1623068350000|2021-06-07 12:19:10|2144.5|2138.5|2144.6|2138.6|2144.6|2138.6|2144.5|2138.5|2
1623068400000|2021-06-07 12:20:00|2144.4|2138.4|2144.4|2138.4|2144.4|2138.4|2144.4|2138.4|1
1623068470000|2021-06-07 12:21:10|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|1
1623068480000|2021-06-07 12:21:20|2144.1|2138.1|2143.6|2137.6|2144.1|2138.1|2143.6|2137.6|3
1623068510000|2021-06-07 12:21:50|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|1
1623068530000|2021-06-07 12:22:10|2143.3|2137.3|2142.3|2136.3|2143.3|2137.3|2142.3|2136.3|2
1623068640000|2021-06-07 12:24:00|2142|2136|2141.3|2135.3|2142|2136|2141.3|2135.3|4
1623068690000|2021-06-07 12:24:50|2141|2135|2140.4|2134.4|2141|2135|2140.4|2134.4|2
1623068700000|2021-06-07 12:25:00|2140.3|2134.3|2139.9|2133.9|2140.3|2134.3|2139.9|2133.9|2
1623068750000|2021-06-07 12:25:50|2140|2134|2140|2134|2140|2134|2140|2134|1
1623068760000|2021-06-07 12:26:00|2139.8|2133.8|2140.6|2134.6|2140.6|2134.6|2139.8|2133.8|3
1623068800000|2021-06-07 12:26:40|2141|2135|2140.6|2134.6|2141.4|2135.4|2140.4|2134.4|6
1623068840000|2021-06-07 12:27:20|2140.5|2134.5|2140.1|2134.1|2140.5|2134.5|2140.1|2134.1|2
1623068850000|2021-06-07 12:27:30|2140.4|2134.4|2139.6|2133.6|2140.4|2134.4|2139.6|2133.6|3
1623068860000|2021-06-07 12:27:40|2139.3|2133.3|2139.6|2133.6|2139.6|2133.6|2139.3|2133.3|2
1623068870000|2021-06-07 12:27:50|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|1
1623068880000|2021-06-07 12:28:00|2139.6|2133.6|2139.3|2133.3|2139.6|2133.6|2139.3|2133.3|2
1623068920000|2021-06-07 12:28:40|2139|2133|2139|2133|2139|2133|2139|2133|1
1623068930000|2021-06-07 12:28:50|2139.3|2133.3|2139.9|2133.9|2139.9|2133.9|2139.3|2133.3|2
1623068940000|2021-06-07 12:29:00|2140.1|2134.1|2139.8|2133.8|2140.1|2134.1|2139.8|2133.8|2
1623068980000|2021-06-07 12:29:40|2139.9|2133.9|2140.4|2134.4|2140.4|2134.4|2139.9|2133.9|2
1623069000000|2021-06-07 12:30:00|2140.5|2134.5|2141.5|2135.5|2141.5|2135.5|2140.5|2134.5|4
1623069010000|2021-06-07 12:30:10|2140.9|2134.9|2140.8|2134.8|2140.9|2134.9|2140.8|2134.8|2
1623069030000|2021-06-07 12:30:30|2140.5|2134.5|2140.5|2134.5|2140.5|2134.5|2140.4|2134.4|3
1623069060000|2021-06-07 12:31:00|2140.4|2134.4|2139.9|2133.9|2140.4|2134.4|2139.9|2133.9|3
1623069090000|2021-06-07 12:31:30|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|1
1623069130000|2021-06-07 12:32:10|2139.4|2133.4|2139.5|2133.5|2139.5|2133.5|2139.4|2133.4|2
1623069160000|2021-06-07 12:32:40|2139.8|2133.8|2139.6|2133.6|2139.8|2133.8|2139.6|2133.6|2
1623069180000|2021-06-07 12:33:00|2139.5|2133.5|2138.8|2132.8|2139.5|2133.5|2138.8|2132.8|2
1623069320000|2021-06-07 12:35:20|2138.5|2132.5|2138.5|2132.5|2138.5|2132.5|2138.5|2132.5|1
1623069330000|2021-06-07 12:35:30|2138.4|2132.4|2138.1|2132.1|2138.4|2132.4|2137.8|2131.8|4
1623069360000|2021-06-07 12:36:00|2138.4|2132.4|2138.5|2132.5|2138.5|2132.5|2138.4|2132.4|2
1623069380000|2021-06-07 12:36:20|2138.4|2132.4|2138.4|2132.4|2138.4|2132.4|2138.4|2132.4|1
1623069560000|2021-06-07 12:39:20|2138.6|2132.6|2138.5|2132.5|2138.6|2132.6|2138.5|2132.5|2
1623069580000|2021-06-07 12:39:40|2138.8|2132.8|2139|2133|2139.4|2133.4|2138.8|2132.8|4
1623069590000|2021-06-07 12:39:50|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|1
1623069630000|2021-06-07 12:40:30|2139.3|2133.3|2137.8|2131.8|2139.3|2133.3|2137.8|2131.8|5
1623069640000|2021-06-07 12:40:40|2138.4|2132.4|2138.4|2132.4|2138.4|2132.4|2138.4|2132.4|1
1623069650000|2021-06-07 12:40:50|2138.1|2132.1|2137.9|2131.9|2138.1|2132.1|2137.9|2131.9|3
1623069760000|2021-06-07 12:42:40|2137.8|2131.8|2137.8|2131.8|2137.8|2131.8|2137.8|2131.8|1
1623069770000|2021-06-07 12:42:50|2138|2132|2138.5|2132.5|2138.5|2132.5|2138|2132|2
1623069790000|2021-06-07 12:43:10|2138.1|2132.1|2137.9|2131.9|2138.1|2132.1|2137.9|2131.9|2
1623069850000|2021-06-07 12:44:10|2138|2132|2138.5|2132.5|2138.5|2132.5|2138|2132|2
1623069870000|2021-06-07 12:44:30|2138.8|2132.8|2139.1|2133.1|2139.1|2133.1|2138.8|2132.8|2
1623069950000|2021-06-07 12:45:50|2139.3|2133.3|2139.9|2133.9|2139.9|2133.9|2139.3|2133.3|3
1623070050000|2021-06-07 12:47:30|2140|2134|2141.3|2135.3|2141.3|2135.3|2140|2134|4
1623070070000|2021-06-07 12:47:50|2141.1|2135.1|2140.5|2134.5|2141.1|2135.1|2140.5|2134.5|3
1623070080000|2021-06-07 12:48:00|2140.9|2134.9|2140.5|2134.5|2140.9|2134.9|2140.5|2134.5|2
1623070130000|2021-06-07 12:48:50|2140.8|2134.8|2140.8|2134.8|2140.8|2134.8|2140.8|2134.8|1
1623070150000|2021-06-07 12:49:10|2141|2135|2142.4|2136.4|2142.4|2136.4|2140.9|2134.9|6
1623070180000|2021-06-07 12:49:40|2142.3|2136.3|2142.3|2136.3|2142.3|2136.3|2142.3|2136.3|1
1623070200000|2021-06-07 12:50:00|2142.5|2136.5|2142.6|2136.6|2142.6|2136.6|2142.5|2136.5|2
1623070210000|2021-06-07 12:50:10|2142.4|2136.4|2141.6|2135.6|2142.4|2136.4|2141.6|2135.6|3
1623070220000|2021-06-07 12:50:20|2141.9|2135.9|2142.3|2136.3|2142.3|2136.3|2141.9|2135.9|2
1623070230000|2021-06-07 12:50:30|2142.4|2136.4|2142.6|2136.6|2142.6|2136.6|2142.4|2136.4|3
1623070240000|2021-06-07 12:50:40|2142.8|2136.8|2142.8|2136.8|2142.8|2136.8|2142.8|2136.8|1
1623070260000|2021-06-07 12:51:00|2142.6|2136.6|2141.9|2135.9|2142.6|2136.6|2141.9|2135.9|5
1623070280000|2021-06-07 12:51:20|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|1
1623070310000|2021-06-07 12:51:50|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|1
1623070350000|2021-06-07 12:52:30|2141.4|2135.4|2141.8|2135.8|2141.8|2135.8|2141.4|2135.4|2
1623070360000|2021-06-07 12:52:40|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|1
1623070430000|2021-06-07 12:53:50|2141.8|2135.8|2142|2136|2142|2136|2141.8|2135.8|2
1623070450000|2021-06-07 12:54:10|2141.8|2135.8|2141.8|2135.8|2141.8|2135.8|2141.8|2135.8|1
1623070480000|2021-06-07 12:54:40|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|1
1623070520000|2021-06-07 12:55:20|2141.5|2135.5|2140.8|2134.8|2141.5|2135.5|2140.8|2134.8|3
1623070570000|2021-06-07 12:56:10|2140.6|2134.6|2140|2134|2140.6|2134.6|2140|2134|2
1623070590000|2021-06-07 12:56:30|2139.8|2133.8|2138.1|2132.1|2139.8|2133.8|2138.1|2132.1|2
1623070610000|2021-06-07 12:56:50|2138.4|2132.4|2138.5|2132.5|2138.5|2132.5|2138.4|2132.4|2
1623070720000|2021-06-07 12:58:40|2138.8|2132.8|2139|2133|2139|2133|2138.8|2132.8|2
1623070730000|2021-06-07 12:58:50|2139.4|2133.4|2139.5|2133.5|2139.5|2133.5|2139.4|2133.4|2
1623070740000|2021-06-07 12:59:00|2139.8|2133.8|2140.8|2134.8|2140.8|2134.8|2139.8|2133.8|6
1623070770000|2021-06-07 12:59:30|2140.6|2134.6|2140.1|2134.1|2140.6|2134.6|2139.8|2133.8|7
1623070780000|2021-06-07 12:59:40|2140|2134|2140|2134|2140|2134|2140|2134|1
1623070790000|2021-06-07 12:59:50|2139.9|2133.9|2139.4|2133.4|2139.9|2133.9|2139.4|2133.4|3
1623070800000|2021-06-07 13:00:00|2139.5|2133.5|2137.9|2131.9|2139.5|2133.5|2137.4|2131.4|6
1623070810000|2021-06-07 13:00:10|2138.1|2132.1|2137.5|2131.5|2138.1|2132.1|2137.5|2131.5|3
1623070820000|2021-06-07 13:00:20|2137.9|2131.9|2136.5|2130.5|2138|2132|2136.5|2130.5|8
1623070830000|2021-06-07 13:00:30|2136.4|2130.4|2136.4|2130.4|2136.4|2130.4|2135.3|2129.3|8
1623070840000|2021-06-07 13:00:40|2136.6|2130.6|2136.3|2130.3|2136.6|2130.6|2136.1|2130.1|6
1623070850000|2021-06-07 13:00:50|2136.5|2130.5|2137.3|2131.3|2137.3|2131.3|2136.5|2130.5|3
1623070860000|2021-06-07 13:01:00|2136.9|2130.9|2137.9|2131.9|2138.3|2132.3|2136.9|2130.9|9
1623070870000|2021-06-07 13:01:10|2138|2132|2138|2132|2138|2132|2138|2132|1
1623070880000|2021-06-07 13:01:20|2137.8|2131.8|2137.3|2131.3|2137.8|2131.8|2136.5|2130.5|8
1623070890000|2021-06-07 13:01:30|2137|2131|2137|2131|2137|2131|2137|2131|1
1623070910000|2021-06-07 13:01:50|2137.1|2131.1|2137|2131|2137.1|2131.1|2137|2131|2
1623070920000|2021-06-07 13:02:00|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|2137|2131|5
1623070930000|2021-06-07 13:02:10|2137|2131|2135.1|2129.1|2137|2131|2135|2129|10
1623070940000|2021-06-07 13:02:20|2135.5|2129.5|2135.4|2129.4|2136.5|2130.5|2135.4|2129.4|8
1623070950000|2021-06-07 13:02:30|2135.5|2129.5|2138|2132|2138|2132|2135.5|2129.5|10
1623070960000|2021-06-07 13:02:40|2137.3|2131.3|2137.6|2131.6|2137.6|2131.6|2136.9|2130.9|11
1623070970000|2021-06-07 13:02:50|2137.4|2131.4|2137.6|2131.6|2137.6|2131.6|2137.4|2131.4|2
1623070980000|2021-06-07 13:03:00|2137.5|2131.5|2137.5|2131.5|2137.9|2131.9|2137.4|2131.4|11
1623070990000|2021-06-07 13:03:10|2137.8|2131.8|2138.3|2132.3|2138.5|2132.5|2137.8|2131.8|10
1623071000000|2021-06-07 13:03:20|2138.1|2132.1|2139|2133|2139|2133|2137.9|2131.9|7
1623071010000|2021-06-07 13:03:30|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|1
1623071020000|2021-06-07 13:03:40|2139|2133|2139.8|2133.8|2140.1|2134.1|2139|2133|4
1623071030000|2021-06-07 13:03:50|2139.9|2133.9|2140.9|2134.9|2141.1|2135.1|2139.9|2133.9|11
1623071050000|2021-06-07 13:04:10|2140.6|2134.6|2140.9|2134.9|2140.9|2134.9|2140.6|2134.6|2
1623071060000|2021-06-07 13:04:20|2140.6|2134.6|2141.4|2135.4|2141.4|2135.4|2140.1|2134.1|5
1623071070000|2021-06-07 13:04:30|2141.1|2135.1|2143|2137|2143|2137|2141.1|2135.1|11
1623071080000|2021-06-07 13:04:40|2142.8|2136.8|2141.1|2135.1|2143|2137|2141|2135|5
1623071100000|2021-06-07 13:05:00|2141.4|2135.4|2142.4|2136.4|2142.4|2136.4|2141.4|2135.4|2
1623071110000|2021-06-07 13:05:10|2142.1|2136.1|2142.1|2136.1|2142.1|2136.1|2142.1|2136.1|1
1623071120000|2021-06-07 13:05:20|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|1
1623071150000|2021-06-07 13:05:50|2142.1|2136.1|2142.1|2136.1|2142.1|2136.1|2142.1|2136.1|1
1623071160000|2021-06-07 13:06:00|2142.4|2136.4|2143|2137|2143|2137|2142.4|2136.4|4
1623071170000|2021-06-07 13:06:10|2142.8|2136.8|2142.3|2136.3|2142.8|2136.8|2142.1|2136.1|3
1623071180000|2021-06-07 13:06:20|2142.1|2136.1|2142.5|2136.5|2142.5|2136.5|2142.1|2136.1|4
1623071190000|2021-06-07 13:06:30|2142.6|2136.6|2143|2137|2143|2137|2142.6|2136.6|2
1623071200000|2021-06-07 13:06:40|2143.4|2137.4|2144.6|2138.6|2144.6|2138.6|2143.4|2137.4|6
1623071210000|2021-06-07 13:06:50|2144.4|2138.4|2142.8|2136.8|2144.4|2138.4|2142.6|2136.6|9
1623071220000|2021-06-07 13:07:00|2142.5|2136.5|2142.6|2136.6|2142.6|2136.6|2142.5|2136.5|2
1623071230000|2021-06-07 13:07:10|2142.8|2136.8|2142.6|2136.6|2142.8|2136.8|2142.6|2136.6|2
1623071240000|2021-06-07 13:07:20|2143.6|2137.6|2143.3|2137.3|2143.6|2137.6|2143.3|2137.3|2
1623071250000|2021-06-07 13:07:30|2143|2137|2142.5|2136.5|2143|2137|2142.5|2136.5|3
1623071260000|2021-06-07 13:07:40|2142.8|2136.8|2143|2137|2143|2137|2142.8|2136.8|2
1623071270000|2021-06-07 13:07:50|2142.9|2136.9|2142.5|2136.5|2142.9|2136.9|2142.5|2136.5|3
1623071280000|2021-06-07 13:08:00|2142.6|2136.6|2142.6|2136.6|2142.6|2136.6|2142.6|2136.6|1
1623071300000|2021-06-07 13:08:20|2142.9|2136.9|2142.9|2136.9|2142.9|2136.9|2142.9|2136.9|1
1623071320000|2021-06-07 13:08:40|2143|2137|2143|2137|2143|2137|2143|2137|1
1623071330000|2021-06-07 13:08:50|2143.1|2137.1|2143.1|2137.1|2143.1|2137.1|2143.1|2137.1|1
1623071340000|2021-06-07 13:09:00|2143.4|2137.4|2144.5|2138.5|2144.9|2138.9|2143.4|2137.4|7
1623071350000|2021-06-07 13:09:10|2144.4|2138.4|2144.4|2138.4|2144.4|2138.4|2144.4|2138.4|1
1623071360000|2021-06-07 13:09:20|2144.8|2138.8|2144|2138|2144.8|2138.8|2144|2138|2
1623071370000|2021-06-07 13:09:30|2144.1|2138.1|2144.4|2138.4|2144.4|2138.4|2144.1|2138.1|2
1623071390000|2021-06-07 13:09:50|2144|2138|2144.3|2138.3|2144.3|2138.3|2144|2138|3
1623071410000|2021-06-07 13:10:10|2144.5|2138.5|2144.6|2138.6|2144.6|2138.6|2144.5|2138.5|2
1623071420000|2021-06-07 13:10:20|2144.9|2138.9|2146.1|2140.1|2146.4|2140.4|2144.9|2138.9|5
1623071430000|2021-06-07 13:10:30|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|1
1623071460000|2021-06-07 13:11:00|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|2145.6|2139.6|3
1623071470000|2021-06-07 13:11:10|2146|2140|2146|2140|2146|2140|2146|2140|1
1623071480000|2021-06-07 13:11:20|2146.1|2140.1|2148.1|2142.1|2148.1|2142.1|2146.1|2140.1|3
1623071490000|2021-06-07 13:11:30|2147.9|2141.9|2146.6|2140.6|2147.9|2141.9|2146.6|2140.6|5
1623071500000|2021-06-07 13:11:40|2145.5|2139.5|2144.9|2138.9|2145.5|2139.5|2144.9|2138.9|3
1623071510000|2021-06-07 13:11:50|2144.8|2138.8|2144.5|2138.5|2144.8|2138.8|2144.5|2138.5|3
1623071520000|2021-06-07 13:12:00|2144.4|2138.4|2144.4|2138.4|2144.4|2138.4|2144.4|2138.4|1
1623071530000|2021-06-07 13:12:10|2144.5|2138.5|2144.6|2138.6|2144.6|2138.6|2144.5|2138.5|2
1623071540000|2021-06-07 13:12:20|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|1
1623071580000|2021-06-07 13:13:00|2144.8|2138.8|2145|2139|2145.1|2139.1|2144.8|2138.8|3
1623071590000|2021-06-07 13:13:10|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|1
1623071600000|2021-06-07 13:13:20|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|1
1623071640000|2021-06-07 13:14:00|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|1
1623071650000|2021-06-07 13:14:10|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|1
1623071810000|2021-06-07 13:16:50|2145|2139|2145.1|2139.1|2145.1|2139.1|2145|2139|2
1623071830000|2021-06-07 13:17:10|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|1
1623071880000|2021-06-07 13:18:00|2145|2139|2145|2139|2145|2139|2145|2139|1
1623071910000|2021-06-07 13:18:30|2144.5|2138.5|2143.8|2137.8|2144.5|2138.5|2143.6|2137.6|3
1623071930000|2021-06-07 13:18:50|2143.6|2137.6|2143.5|2137.5|2143.6|2137.6|2143.5|2137.5|2
1623071950000|2021-06-07 13:19:10|2143.4|2137.4|2143.3|2137.3|2143.4|2137.4|2143.3|2137.3|2
1623071960000|2021-06-07 13:19:20|2143|2137|2142.5|2136.5|2143|2137|2141.8|2135.8|4
1623071980000|2021-06-07 13:19:40|2142.8|2136.8|2142.9|2136.9|2142.9|2136.9|2142.8|2136.8|2
1623072000000|2021-06-07 13:20:00|2143.1|2137.1|2143.1|2137.1|2143.1|2137.1|2143.1|2137.1|1
1623072020000|2021-06-07 13:20:20|2144.1|2138.1|2144.9|2138.9|2144.9|2138.9|2144.1|2138.1|4
1623072030000|2021-06-07 13:20:30|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|1
1623072050000|2021-06-07 13:20:50|2146.5|2140.5|2146.3|2140.3|2146.5|2140.5|2146.1|2140.1|3
1623072060000|2021-06-07 13:21:00|2146.4|2140.4|2146.6|2140.6|2146.6|2140.6|2146.4|2140.4|3
1623072070000|2021-06-07 13:21:10|2146.8|2140.8|2147.5|2141.5|2147.8|2141.8|2146.8|2140.8|3
1623072090000|2021-06-07 13:21:30|2147.3|2141.3|2147.4|2141.4|2147.4|2141.4|2147.3|2141.3|2
1623072100000|2021-06-07 13:21:40|2147.5|2141.5|2147.8|2141.8|2147.8|2141.8|2147.5|2141.5|2
1623072120000|2021-06-07 13:22:00|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|1
1623072130000|2021-06-07 13:22:10|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|1
1623072150000|2021-06-07 13:22:30|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|1
1623072170000|2021-06-07 13:22:50|2147.8|2141.8|2147.5|2141.5|2147.8|2141.8|2147.5|2141.5|4
1623072180000|2021-06-07 13:23:00|2147.8|2141.8|2148.4|2142.4|2148.4|2142.4|2147.3|2141.3|6
1623072200000|2021-06-07 13:23:20|2148.5|2142.5|2148.6|2142.6|2148.6|2142.6|2148.5|2142.5|2
1623072210000|2021-06-07 13:23:30|2148.4|2142.4|2147.3|2141.3|2148.4|2142.4|2147.3|2141.3|2
1623072220000|2021-06-07 13:23:40|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|1
1623072240000|2021-06-07 13:24:00|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|1
1623072280000|2021-06-07 13:24:40|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|1
1623072290000|2021-06-07 13:24:50|2146.3|2140.3|2146|2140|2146.3|2140.3|2146|2140|2
1623072330000|2021-06-07 13:25:30|2145.9|2139.9|2145.8|2139.8|2145.9|2139.9|2145.6|2139.6|4
1623072340000|2021-06-07 13:25:40|2145.3|2139.3|2144.6|2138.6|2145.3|2139.3|2144.6|2138.6|2
1623072370000|2021-06-07 13:26:10|2144.9|2138.9|2145.3|2139.3|2145.3|2139.3|2144.9|2138.9|3
1623072500000|2021-06-07 13:28:20|2146|2140|2145.8|2139.8|2146|2140|2145.8|2139.8|2
1623072520000|2021-06-07 13:28:40|2146.1|2140.1|2145|2139|2146.1|2140.1|2145|2139|3
1623072550000|2021-06-07 13:29:10|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|1
1623072560000|2021-06-07 13:29:20|2145|2139|2145|2139|2145|2139|2145|2139|1
1623072570000|2021-06-07 13:29:30|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|1
1623072600000|2021-06-07 13:30:00|2144.8|2138.8|2143.9|2137.9|2144.8|2138.8|2143.9|2137.9|3
1623072610000|2021-06-07 13:30:10|2143.5|2137.5|2144.4|2138.4|2144.4|2138.4|2143.5|2137.5|4
1623072620000|2021-06-07 13:30:20|2144.5|2138.5|2144.3|2138.3|2144.5|2138.5|2144.3|2138.3|2
1623072640000|2021-06-07 13:30:40|2144.9|2138.9|2144.8|2138.8|2144.9|2138.9|2144.8|2138.8|2
1623072680000|2021-06-07 13:31:20|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|1
1623072730000|2021-06-07 13:32:10|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|1
1623072740000|2021-06-07 13:32:20|2144.5|2138.5|2144.8|2138.8|2144.8|2138.8|2144.5|2138.5|2
1623072760000|2021-06-07 13:32:40|2145|2139|2145.8|2139.8|2145.8|2139.8|2145|2139|2
1623072830000|2021-06-07 13:33:50|2146|2140|2147|2141|2147|2141|2146|2140|4
1623072840000|2021-06-07 13:34:00|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|1
1623072850000|2021-06-07 13:34:10|2147|2141|2147.3|2141.3|2147.3|2141.3|2146.8|2140.8|6
1623072860000|2021-06-07 13:34:20|2147.1|2141.1|2146.6|2140.6|2147.1|2141.1|2146.6|2140.6|3
1623072880000|2021-06-07 13:34:40|2146.9|2140.9|2146.6|2140.6|2147.1|2141.1|2146.6|2140.6|5
1623072910000|2021-06-07 13:35:10|2146.5|2140.5|2146.6|2140.6|2146.6|2140.6|2146.5|2140.5|2
1623073000000|2021-06-07 13:36:40|2146.9|2140.9|2147.1|2141.1|2147.1|2141.1|2146.9|2140.9|2
1623073010000|2021-06-07 13:36:50|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|1
1623073020000|2021-06-07 13:37:00|2147.1|2141.1|2147|2141|2147.1|2141.1|2147|2141|2
1623073040000|2021-06-07 13:37:20|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|1
1623073090000|2021-06-07 13:38:10|2147|2141|2147|2141|2147|2141|2147|2141|1
1623073100000|2021-06-07 13:38:20|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1623073120000|2021-06-07 13:38:40|2146.4|2140.4|2146.6|2140.6|2146.6|2140.6|2146.3|2140.3|4
1623073130000|2021-06-07 13:38:50|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1623073170000|2021-06-07 13:39:30|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|1
1623073200000|2021-06-07 13:40:00|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1623073270000|2021-06-07 13:41:10|2146.1|2140.1|2146.5|2140.5|2146.5|2140.5|2146|2140|4
1623073300000|2021-06-07 13:41:40|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|1
1623073320000|2021-06-07 13:42:00|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1623073350000|2021-06-07 13:42:30|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|1
1623073370000|2021-06-07 13:42:50|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1623073400000|2021-06-07 13:43:20|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|1
1623073410000|2021-06-07 13:43:30|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|1
1623073420000|2021-06-07 13:43:40|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|1
1623073430000|2021-06-07 13:43:50|2146.5|2140.5|2146.4|2140.4|2146.5|2140.5|2146.4|2140.4|2
1623073440000|2021-06-07 13:44:00|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1623073450000|2021-06-07 13:44:10|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|1
1623073460000|2021-06-07 13:44:20|2146|2140|2146|2140|2146|2140|2146|2140|1
1623073490000|2021-06-07 13:44:50|2145.4|2139.4|2144.5|2138.5|2145.4|2139.4|2144.4|2138.4|6
1623073500000|2021-06-07 13:45:00|2144.6|2138.6|2144.3|2138.3|2144.6|2138.6|2144.3|2138.3|4
1623073530000|2021-06-07 13:45:30|2144.4|2138.4|2144.4|2138.4|2144.4|2138.4|2144.4|2138.4|1
1623073550000|2021-06-07 13:45:50|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|1
1623073580000|2021-06-07 13:46:20|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|1
1623073590000|2021-06-07 13:46:30|2144.3|2138.3|2144.4|2138.4|2144.4|2138.4|2144.3|2138.3|2
1623073610000|2021-06-07 13:46:50|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|1
1623073680000|2021-06-07 13:48:00|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|1
1623073690000|2021-06-07 13:48:10|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|1
1623073740000|2021-06-07 13:49:00|2144.1|2138.1|2144.4|2138.4|2144.4|2138.4|2144.1|2138.1|2
1623073750000|2021-06-07 13:49:10|2144.5|2138.5|2144.6|2138.6|2144.6|2138.6|2144.5|2138.5|2
1623073760000|2021-06-07 13:49:20|2144.5|2138.5|2144.4|2138.4|2144.5|2138.5|2144.4|2138.4|2
1623073770000|2021-06-07 13:49:30|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|1
1623073790000|2021-06-07 13:49:50|2144.4|2138.4|2144.6|2138.6|2144.6|2138.6|2144.4|2138.4|3
1623073860000|2021-06-07 13:51:00|2144.8|2138.8|2145|2139|2145|2139|2144.8|2138.8|2
1623073870000|2021-06-07 13:51:10|2144|2138|2143.9|2137.9|2144|2138|2143.9|2137.9|2
1623073900000|2021-06-07 13:51:40|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|1
1623073910000|2021-06-07 13:51:50|2144|2138|2144.3|2138.3|2144.3|2138.3|2144|2138|3
1623073920000|2021-06-07 13:52:00|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|1
1623073950000|2021-06-07 13:52:30|2144.4|2138.4|2144.3|2138.3|2144.4|2138.4|2144.1|2138.1|4
1623073960000|2021-06-07 13:52:40|2144.1|2138.1|2144.4|2138.4|2144.4|2138.4|2144.1|2138.1|3
1623073990000|2021-06-07 13:53:10|2144.1|2138.1|2143.8|2137.8|2144.1|2138.1|2143.8|2137.8|3
1623074000000|2021-06-07 13:53:20|2144|2138|2143.1|2137.1|2144.1|2138.1|2143.1|2137.1|4
1623074060000|2021-06-07 13:54:20|2142.9|2136.9|2143.1|2137.1|2143.1|2137.1|2142.9|2136.9|2
1623074070000|2021-06-07 13:54:30|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|2143.3|2137.3|3
1623074080000|2021-06-07 13:54:40|2143.6|2137.6|2143.4|2137.4|2143.6|2137.6|2143.4|2137.4|2
1623074100000|2021-06-07 13:55:00|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|1
1623074110000|2021-06-07 13:55:10|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|1
1623074120000|2021-06-07 13:55:20|2143.8|2137.8|2143.9|2137.9|2143.9|2137.9|2143.8|2137.8|2
1623074220000|2021-06-07 13:57:00|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|1
1623074240000|2021-06-07 13:57:20|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|1
1623074250000|2021-06-07 13:57:30|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|1
1623074260000|2021-06-07 13:57:40|2143.9|2137.9|2144.1|2138.1|2144.1|2138.1|2143.9|2137.9|2
1623074270000|2021-06-07 13:57:50|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|1
1623074280000|2021-06-07 13:58:00|2144.3|2138.3|2144.8|2138.8|2144.8|2138.8|2144.3|2138.3|3
1623074290000|2021-06-07 13:58:10|2144.5|2138.5|2144.1|2138.1|2144.5|2138.5|2144.1|2138.1|2
1623074300000|2021-06-07 13:58:20|2143.9|2137.9|2143.5|2137.5|2143.9|2137.9|2143.5|2137.5|3
1623074310000|2021-06-07 13:58:30|2143.1|2137.1|2142.6|2136.6|2143.1|2137.1|2142.6|2136.6|2
1623074330000|2021-06-07 13:58:50|2142.8|2136.8|2143|2137|2143|2137|2142.8|2136.8|3
1623074380000|2021-06-07 13:59:40|2143.1|2137.1|2143.1|2137.1|2143.1|2137.1|2143.1|2137.1|1
1623074410000|2021-06-07 14:00:10|2143|2137|2143|2137|2143.4|2137.4|2143|2137|3
1623074420000|2021-06-07 14:00:20|2142.6|2136.6|2141.4|2135.4|2142.6|2136.6|2141.1|2135.1|3
1623074440000|2021-06-07 14:00:40|2141.5|2135.5|2141.4|2135.4|2142.8|2136.8|2141.4|2135.4|3
1623074450000|2021-06-07 14:00:50|2141.8|2135.8|2141.6|2135.6|2141.8|2135.8|2141.4|2135.4|3
1623074460000|2021-06-07 14:01:00|2141.4|2135.4|2140.9|2134.9|2141.4|2135.4|2140.9|2134.9|2
1623074470000|2021-06-07 14:01:10|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|1
1623074480000|2021-06-07 14:01:20|2141|2135|2141|2135|2141|2135|2141|2135|1
1623074490000|2021-06-07 14:01:30|2140.9|2134.9|2140.5|2134.5|2140.9|2134.9|2140.4|2134.4|3
1623074500000|2021-06-07 14:01:40|2140.8|2134.8|2140.5|2134.5|2140.8|2134.8|2140.5|2134.5|2
1623074520000|2021-06-07 14:02:00|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|1
1623074550000|2021-06-07 14:02:30|2140.5|2134.5|2140.1|2134.1|2140.5|2134.5|2140.1|2134.1|2
1623074610000|2021-06-07 14:03:30|2140|2134|2139.6|2133.6|2140|2134|2139.5|2133.5|4
1623074620000|2021-06-07 14:03:40|2139.5|2133.5|2139.8|2133.8|2139.8|2133.8|2139.5|2133.5|2
1623074630000|2021-06-07 14:03:50|2139.4|2133.4|2138.5|2132.5|2139.4|2133.4|2138.1|2132.1|4
1623074640000|2021-06-07 14:04:00|2138.6|2132.6|2139.1|2133.1|2139.1|2133.1|2138.6|2132.6|3
1623074650000|2021-06-07 14:04:10|2139|2133|2138.8|2132.8|2139|2133|2138.8|2132.8|2
1623074670000|2021-06-07 14:04:30|2138.6|2132.6|2138.4|2132.4|2138.6|2132.6|2138.4|2132.4|2
1623074690000|2021-06-07 14:04:50|2138.8|2132.8|2138.8|2132.8|2138.8|2132.8|2138.8|2132.8|1
1623074700000|2021-06-07 14:05:00|2138.5|2132.5|2138.3|2132.3|2138.5|2132.5|2138.3|2132.3|2
1623074740000|2021-06-07 14:05:40|2138.5|2132.5|2139.1|2133.1|2139.1|2133.1|2138.3|2132.3|5
1623074780000|2021-06-07 14:06:20|2139.4|2133.4|2139.8|2133.8|2139.8|2133.8|2139.4|2133.4|2
1623074810000|2021-06-07 14:06:50|2140|2134|2141|2135|2141|2135|2140|2134|2
1623074820000|2021-06-07 14:07:00|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|1
1623074830000|2021-06-07 14:07:10|2141|2135|2141|2135|2141|2135|2141|2135|1
1623074840000|2021-06-07 14:07:20|2141.3|2135.3|2141.8|2135.8|2141.8|2135.8|2141.3|2135.3|2
1623074880000|2021-06-07 14:08:00|2142|2136|2142|2136|2142|2136|2142|2136|1
1623074950000|2021-06-07 14:09:10|2140.9|2134.9|2139.8|2133.8|2140.9|2134.9|2139.6|2133.6|3
1623075000000|2021-06-07 14:10:00|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|1
1623075020000|2021-06-07 14:10:20|2140|2134|2139.5|2133.5|2140.4|2134.4|2139.5|2133.5|3
1623075030000|2021-06-07 14:10:30|2139.8|2133.8|2140.3|2134.3|2140.3|2134.3|2139.8|2133.8|3
1623075040000|2021-06-07 14:10:40|2141|2135|2141|2135|2141|2135|2141|2135|1
1623075050000|2021-06-07 14:10:50|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|1
1623075060000|2021-06-07 14:11:00|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|1
1623075110000|2021-06-07 14:11:50|2141.5|2135.5|2141.6|2135.6|2141.6|2135.6|2141.5|2135.5|2
1623075140000|2021-06-07 14:12:20|2141.8|2135.8|2142.8|2136.8|2143|2137|2141.8|2135.8|3
1623075150000|2021-06-07 14:12:30|2143|2137|2142.8|2136.8|2143|2137|2142.8|2136.8|3
1623075200000|2021-06-07 14:13:20|2142.9|2136.9|2142|2136|2142.9|2136.9|2142|2136|5
1623075210000|2021-06-07 14:13:30|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|1
1623075220000|2021-06-07 14:13:40|2142|2136|2142.6|2136.6|2142.6|2136.6|2142|2136|3
1623075260000|2021-06-07 14:14:20|2142.4|2136.4|2142.4|2136.4|2142.4|2136.4|2142.4|2136.4|1
1623075270000|2021-06-07 14:14:30|2142.3|2136.3|2142.3|2136.3|2142.3|2136.3|2142.3|2136.3|1
1623075280000|2021-06-07 14:14:40|2142|2136|2142|2136|2142|2136|2142|2136|1
1623075310000|2021-06-07 14:15:10|2141.8|2135.8|2141|2135|2141.8|2135.8|2141|2135|3
1623075320000|2021-06-07 14:15:20|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|1
1623075350000|2021-06-07 14:15:50|2140.8|2134.8|2140.8|2134.8|2140.8|2134.8|2140.8|2134.8|1
1623075410000|2021-06-07 14:16:50|2140.9|2134.9|2141|2135|2141|2135|2140.9|2134.9|2
1623075430000|2021-06-07 14:17:10|2140.8|2134.8|2140.8|2134.8|2140.8|2134.8|2140.8|2134.8|1
1623075440000|2021-06-07 14:17:20|2141|2135|2141|2135|2141|2135|2141|2135|1
1623075500000|2021-06-07 14:18:20|2140.9|2134.9|2139.1|2133.1|2140.9|2134.9|2139|2133|4
1623075520000|2021-06-07 14:18:40|2139.3|2133.3|2139.6|2133.6|2139.6|2133.6|2139.3|2133.3|2
1623075530000|2021-06-07 14:18:50|2139.9|2133.9|2141.3|2135.3|2141.3|2135.3|2139.9|2133.9|6
1623075540000|2021-06-07 14:19:00|2141.1|2135.1|2141|2135|2141.1|2135.1|2141|2135|2
1623075550000|2021-06-07 14:19:10|2140.9|2134.9|2140.1|2134.1|2140.9|2134.9|2139.9|2133.9|8
1623075560000|2021-06-07 14:19:20|2139.9|2133.9|2139.6|2133.6|2139.9|2133.9|2139.6|2133.6|2
1623075570000|2021-06-07 14:19:30|2140.1|2134.1|2140|2134|2140.1|2134.1|2139.8|2133.8|3
1623075600000|2021-06-07 14:20:00|2140.1|2134.1|2140.8|2134.8|2140.8|2134.8|2140.1|2134.1|5
1623075630000|2021-06-07 14:20:30|2141|2135|2141.3|2135.3|2141.3|2135.3|2141|2135|2
1623075640000|2021-06-07 14:20:40|2140.6|2134.6|2141|2135|2141|2135|2140.6|2134.6|2
1623075650000|2021-06-07 14:20:50|2140.9|2134.9|2140.8|2134.8|2140.9|2134.9|2140.8|2134.8|2
1623075660000|2021-06-07 14:21:00|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|1
1623075670000|2021-06-07 14:21:10|2141|2135|2141|2135|2141|2135|2141|2135|1
1623075680000|2021-06-07 14:21:20|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|1
1623075700000|2021-06-07 14:21:40|2141.5|2135.5|2141.8|2135.8|2141.8|2135.8|2141.5|2135.5|2
1623075710000|2021-06-07 14:21:50|2142|2136|2142.6|2136.6|2143|2137|2142|2136|4
1623075720000|2021-06-07 14:22:00|2142.4|2136.4|2142.3|2136.3|2142.6|2136.6|2142.1|2136.1|8
1623075730000|2021-06-07 14:22:10|2142.4|2136.4|2142.4|2136.4|2142.4|2136.4|2142.4|2136.4|1
1623075750000|2021-06-07 14:22:30|2142.3|2136.3|2142.3|2136.3|2142.3|2136.3|2142.3|2136.3|1
1623075760000|2021-06-07 14:22:40|2142.4|2136.4|2142.3|2136.3|2142.4|2136.4|2142.3|2136.3|2
1623075770000|2021-06-07 14:22:50|2142.4|2136.4|2141.1|2135.1|2142.4|2136.4|2141|2135|7
1623075780000|2021-06-07 14:23:00|2141.5|2135.5|2141.6|2135.6|2141.6|2135.6|2141.5|2135.5|2
1623075840000|2021-06-07 14:24:00|2141.5|2135.5|2140.9|2134.9|2141.5|2135.5|2140.9|2134.9|3
1623075870000|2021-06-07 14:24:30|2141|2135|2141|2135|2141|2135|2141|2135|1
1623075880000|2021-06-07 14:24:40|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|1
1623075890000|2021-06-07 14:24:50|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|1
1623075900000|2021-06-07 14:25:00|2141.5|2135.5|2141.1|2135.1|2141.8|2135.8|2141|2135|7
1623075970000|2021-06-07 14:26:10|2140.9|2134.9|2141.4|2135.4|2141.4|2135.4|2140.9|2134.9|3
1623076010000|2021-06-07 14:26:50|2142.6|2136.6|2142.6|2136.6|2142.6|2136.6|2142.6|2136.6|1
1623076020000|2021-06-07 14:27:00|2142.9|2136.9|2142.8|2136.8|2142.9|2136.9|2142.8|2136.8|2
1623076040000|2021-06-07 14:27:20|2143.1|2137.1|2142.6|2136.6|2143.1|2137.1|2142.6|2136.6|3
1623076050000|2021-06-07 14:27:30|2142.4|2136.4|2142.4|2136.4|2142.4|2136.4|2142.4|2136.4|1
1623076110000|2021-06-07 14:28:30|2142.3|2136.3|2142.9|2136.9|2143|2137|2142.3|2136.3|7
1623076120000|2021-06-07 14:28:40|2143|2137|2142.9|2136.9|2143.4|2137.4|2142.9|2136.9|4
1623076130000|2021-06-07 14:28:50|2143|2137|2143|2137|2143|2137|2143|2137|1
1623076160000|2021-06-07 14:29:20|2142.6|2136.6|2143|2137|2143|2137|2142.6|2136.6|3
1623076190000|2021-06-07 14:29:50|2142.9|2136.9|2143|2137|2143|2137|2142.9|2136.9|2
1623076210000|2021-06-07 14:30:10|2142.9|2136.9|2142.9|2136.9|2142.9|2136.9|2142.9|2136.9|1
1623076230000|2021-06-07 14:30:30|2143|2137|2143|2137|2143|2137|2143|2137|1
1623076250000|2021-06-07 14:30:50|2142.9|2136.9|2142.9|2136.9|2142.9|2136.9|2142.9|2136.9|1
1623076290000|2021-06-07 14:31:30|2143.1|2137.1|2143.4|2137.4|2143.4|2137.4|2143.1|2137.1|3
1623076320000|2021-06-07 14:32:00|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|1
1623076340000|2021-06-07 14:32:20|2143.6|2137.6|2145.3|2139.3|2145.3|2139.3|2143.6|2137.6|3
1623076380000|2021-06-07 14:33:00|2145.4|2139.4|2146|2140|2146|2140|2145.4|2139.4|3
1623076400000|2021-06-07 14:33:20|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|1
1623076420000|2021-06-07 14:33:40|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|1
1623076430000|2021-06-07 14:33:50|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|1
1623076440000|2021-06-07 14:34:00|2145.6|2139.6|2146.4|2140.4|2146.4|2140.4|2145.6|2139.6|2
1623076470000|2021-06-07 14:34:30|2146.3|2140.3|2146|2140|2146.3|2140.3|2146|2140|2
1623076480000|2021-06-07 14:34:40|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|1
1623076490000|2021-06-07 14:34:50|2146.4|2140.4|2146.3|2140.3|2146.4|2140.4|2146.3|2140.3|2
1623076500000|2021-06-07 14:35:00|2146|2140|2146|2140|2146|2140|2146|2140|1
1623076520000|2021-06-07 14:35:20|2146.1|2140.1|2145.8|2139.8|2146.3|2140.3|2145.8|2139.8|4
1623076570000|2021-06-07 14:36:10|2145.6|2139.6|2145.6|2139.6|2145.8|2139.8|2145.6|2139.6|3
1623076600000|2021-06-07 14:36:40|2145.8|2139.8|2146.5|2140.5|2146.5|2140.5|2145.8|2139.8|3
1623076670000|2021-06-07 14:37:50|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|1
1623076690000|2021-06-07 14:38:10|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|1
1623076700000|2021-06-07 14:38:20|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1623076710000|2021-06-07 14:38:30|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|1
1623076720000|2021-06-07 14:38:40|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1623076740000|2021-06-07 14:39:00|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|1
1623076800000|2021-06-07 14:40:00|2146.1|2140.1|2146.4|2140.4|2146.4|2140.4|2146.1|2140.1|2
1623076820000|2021-06-07 14:40:20|2146|2140|2146|2140|2146.4|2140.4|2145.9|2139.9|6
1623076850000|2021-06-07 14:40:50|2146.1|2140.1|2146.5|2140.5|2146.5|2140.5|2146.1|2140.1|2
1623076960000|2021-06-07 14:42:40|2146.6|2140.6|2146.3|2140.3|2146.6|2140.6|2146.3|2140.3|3
1623076990000|2021-06-07 14:43:10|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1623077000000|2021-06-07 14:43:20|2145.9|2139.9|2146|2140|2146.5|2140.5|2145.9|2139.9|5
1623077030000|2021-06-07 14:43:50|2146.1|2140.1|2146|2140|2146.1|2140.1|2146|2140|2
1623077040000|2021-06-07 14:44:00|2146.1|2140.1|2146.3|2140.3|2146.3|2140.3|2146.1|2140.1|2
1623077050000|2021-06-07 14:44:10|2146|2140|2146.5|2140.5|2146.5|2140.5|2146|2140|2
1623077070000|2021-06-07 14:44:30|2146.8|2140.8|2146.9|2140.9|2146.9|2140.9|2146.8|2140.8|2
1623077140000|2021-06-07 14:45:40|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|1
1623077160000|2021-06-07 14:46:00|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1623077170000|2021-06-07 14:46:10|2146.1|2140.1|2146.8|2140.8|2146.8|2140.8|2145.9|2139.9|5
1623077230000|2021-06-07 14:47:10|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1623077290000|2021-06-07 14:48:10|2146.6|2140.6|2146.8|2140.8|2146.8|2140.8|2146.6|2140.6|2
1623077320000|2021-06-07 14:48:40|2146.9|2140.9|2146.9|2140.9|2146.9|2140.9|2146.9|2140.9|1
1623077360000|2021-06-07 14:49:20|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|1
1623077370000|2021-06-07 14:49:30|2146.6|2140.6|2146.5|2140.5|2146.6|2140.6|2146.5|2140.5|2
1623077470000|2021-06-07 14:51:10|2146.6|2140.6|2146.8|2140.8|2146.8|2140.8|2146.6|2140.6|2
1623077490000|2021-06-07 14:51:30|2146.9|2140.9|2146.9|2140.9|2146.9|2140.9|2146.9|2140.9|1
1623077540000|2021-06-07 14:52:20|2147.1|2141.1|2147|2141|2147.1|2141.1|2147|2141|2
1623077630000|2021-06-07 14:53:50|2147.3|2141.3|2148.1|2142.1|2148.1|2142.1|2147.3|2141.3|3
1623077640000|2021-06-07 14:54:00|2148.3|2142.3|2150|2144|2150|2144|2148.3|2142.3|5
1623077650000|2021-06-07 14:54:10|2150.1|2144.1|2150.4|2144.4|2150.4|2144.4|2150.1|2144.1|6
1623077660000|2021-06-07 14:54:20|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|1
1623077680000|2021-06-07 14:54:40|2150.4|2144.4|2150.4|2144.4|2150.4|2144.4|2150.4|2144.4|1
1623077690000|2021-06-07 14:54:50|2150.1|2144.1|2149.9|2143.9|2150.4|2144.4|2149.9|2143.9|4
1623077700000|2021-06-07 14:55:00|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|1
1623077710000|2021-06-07 14:55:10|2150.6|2144.6|2150.5|2144.5|2150.6|2144.6|2150.5|2144.5|2
1623077720000|2021-06-07 14:55:20|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|1
1623077750000|2021-06-07 14:55:50|2150.5|2144.5|2150.6|2144.6|2151|2145|2150.5|2144.5|5
1623077760000|2021-06-07 14:56:00|2151.1|2145.1|2150.5|2144.5|2151.1|2145.1|2150.5|2144.5|2
1623077770000|2021-06-07 14:56:10|2150.1|2144.1|2150.3|2144.3|2150.3|2144.3|2150.1|2144.1|2
1623077780000|2021-06-07 14:56:20|2149.9|2143.9|2149.6|2143.6|2149.9|2143.9|2149.6|2143.6|2
1623077800000|2021-06-07 14:56:40|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|1
1623077840000|2021-06-07 14:57:20|2149.1|2143.1|2149|2143|2149.1|2143.1|2149|2143|2
1623077870000|2021-06-07 14:57:50|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|2148.8|2142.8|3
1623077910000|2021-06-07 14:58:30|2148.8|2142.8|2148.6|2142.6|2148.8|2142.8|2148.6|2142.6|2
1623077920000|2021-06-07 14:58:40|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|1
1623077970000|2021-06-07 14:59:30|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|1
1623077980000|2021-06-07 14:59:40|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|1
1623078000000|2021-06-07 15:00:00|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|1
1623078030000|2021-06-07 15:00:30|2148.5|2142.5|2147.3|2141.3|2148.5|2142.5|2147.3|2141.3|4
1623078040000|2021-06-07 15:00:40|2147.4|2141.4|2148.5|2142.5|2148.6|2142.6|2147.4|2141.4|6
1623078070000|2021-06-07 15:01:10|2148.4|2142.4|2148.3|2142.3|2148.5|2142.5|2148.3|2142.3|4
1623078080000|2021-06-07 15:01:20|2148.1|2142.1|2148.4|2142.4|2148.5|2142.5|2148.1|2142.1|5
1623078100000|2021-06-07 15:01:40|2148.3|2142.3|2147.9|2141.9|2148.3|2142.3|2147.9|2141.9|3
1623078110000|2021-06-07 15:01:50|2148.3|2142.3|2148.5|2142.5|2148.5|2142.5|2148.3|2142.3|3
1623078120000|2021-06-07 15:02:00|2149.4|2143.4|2150.5|2144.5|2150.5|2144.5|2149.4|2143.4|5
1623078130000|2021-06-07 15:02:10|2150.8|2144.8|2151|2145|2151|2145|2150.8|2144.8|2
1623078140000|2021-06-07 15:02:20|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|1
1623078170000|2021-06-07 15:02:50|2151|2145|2151|2145|2151|2145|2151|2145|1
1623078180000|2021-06-07 15:03:00|2150.9|2144.9|2150|2144|2150.9|2144.9|2149.5|2143.5|5
1623078190000|2021-06-07 15:03:10|2149.8|2143.8|2150.5|2144.5|2150.5|2144.5|2149.8|2143.8|2
1623078200000|2021-06-07 15:03:20|2150.8|2144.8|2150.9|2144.9|2150.9|2144.9|2150.8|2144.8|2
1623078210000|2021-06-07 15:03:30|2151|2145|2151|2145|2151|2145|2151|2145|1
1623078220000|2021-06-07 15:03:40|2150.8|2144.8|2150.6|2144.6|2150.8|2144.8|2150.4|2144.4|3
1623078250000|2021-06-07 15:04:10|2150.5|2144.5|2150.8|2144.8|2150.8|2144.8|2150.4|2144.4|3
1623078260000|2021-06-07 15:04:20|2150.9|2144.9|2151|2145|2151|2145|2150.9|2144.9|2
1623078280000|2021-06-07 15:04:40|2151.1|2145.1|2151.3|2145.3|2151.5|2145.5|2151.1|2145.1|4
1623078290000|2021-06-07 15:04:50|2151.5|2145.5|2153.9|2147.9|2153.9|2147.9|2151.5|2145.5|4
1623078310000|2021-06-07 15:05:10|2154.1|2148.1|2154.4|2148.4|2154.6|2148.6|2154.1|2148.1|5
1623078340000|2021-06-07 15:05:40|2154.1|2148.1|2153.5|2147.5|2154.1|2148.1|2153.5|2147.5|4
1623078360000|2021-06-07 15:06:00|2152.9|2146.9|2151.9|2145.9|2152.9|2146.9|2151.4|2145.4|8
1623078370000|2021-06-07 15:06:10|2151.8|2145.8|2151.5|2145.5|2151.8|2145.8|2151.5|2145.5|3
1623078390000|2021-06-07 15:06:30|2151.3|2145.3|2150.8|2144.8|2151.3|2145.3|2150.8|2144.8|2
1623078420000|2021-06-07 15:07:00|2151.3|2145.3|2151.4|2145.4|2151.4|2145.4|2151.3|2145.3|2
1623078430000|2021-06-07 15:07:10|2151|2145|2152.9|2146.9|2152.9|2146.9|2151|2145|4
1623078440000|2021-06-07 15:07:20|2153|2147|2153.1|2147.1|2153.1|2147.1|2153|2147|2
1623078520000|2021-06-07 15:08:40|2152|2146|2152.5|2146.5|2152.5|2146.5|2152|2146|2
1623078530000|2021-06-07 15:08:50|2152.8|2146.8|2153|2147|2153|2147|2152.8|2146.8|2
1623078550000|2021-06-07 15:09:10|2153.1|2147.1|2153.1|2147.1|2153.1|2147.1|2153.1|2147.1|1
1623078590000|2021-06-07 15:09:50|2152.6|2146.6|2152.6|2146.6|2152.6|2146.6|2152.6|2146.6|1
1623078620000|2021-06-07 15:10:20|2153.6|2147.6|2153.8|2147.8|2153.8|2147.8|2153.6|2147.6|2
1623078630000|2021-06-07 15:10:30|2153.3|2147.3|2153|2147|2153.3|2147.3|2153|2147|2
1623078640000|2021-06-07 15:10:40|2154.1|2148.1|2153.6|2147.6|2154.1|2148.1|2153.6|2147.6|2
1623078650000|2021-06-07 15:10:50|2153.3|2147.3|2153.3|2147.3|2153.3|2147.3|2153.3|2147.3|1
1623078660000|2021-06-07 15:11:00|2153.1|2147.1|2153.1|2147.1|2153.1|2147.1|2153.1|2147.1|1
1623078670000|2021-06-07 15:11:10|2153|2147|2153.1|2147.1|2153.1|2147.1|2153|2147|2
1623078680000|2021-06-07 15:11:20|2153|2147|2152.8|2146.8|2153|2147|2152.8|2146.8|2
1623078740000|2021-06-07 15:12:20|2153|2147|2153|2147|2153|2147|2153|2147|1
1623078760000|2021-06-07 15:12:40|2152.9|2146.9|2152.9|2146.9|2152.9|2146.9|2152.6|2146.6|3
1623078770000|2021-06-07 15:12:50|2152.8|2146.8|2152.6|2146.6|2152.8|2146.8|2152.6|2146.6|2
1623078800000|2021-06-07 15:13:20|2152.5|2146.5|2152.3|2146.3|2152.5|2146.5|2152.3|2146.3|2
1623078810000|2021-06-07 15:13:30|2152.1|2146.1|2152.5|2146.5|2152.5|2146.5|2152.1|2146.1|2
1623078820000|2021-06-07 15:13:40|2152.3|2146.3|2152.3|2146.3|2152.3|2146.3|2152.3|2146.3|1
1623078830000|2021-06-07 15:13:50|2152.4|2146.4|2152.4|2146.4|2152.4|2146.4|2152.4|2146.4|1
1623078840000|2021-06-07 15:14:00|2152.3|2146.3|2152.3|2146.3|2152.3|2146.3|2152.3|2146.3|1
1623078850000|2021-06-07 15:14:10|2152.4|2146.4|2152.4|2146.4|2152.4|2146.4|2152.4|2146.4|1
1623078900000|2021-06-07 15:15:00|2154|2148|2156.5|2150.5|2156.5|2150.5|2154|2148|10
1623078910000|2021-06-07 15:15:10|2156.9|2150.9|2156.1|2150.1|2156.9|2150.9|2156.1|2150.1|4
1623078920000|2021-06-07 15:15:20|2156.4|2150.4|2156.9|2150.9|2156.9|2150.9|2156.3|2150.3|5
1623078930000|2021-06-07 15:15:30|2157.1|2151.1|2155.8|2149.8|2157.1|2151.1|2155|2149|8
1623078940000|2021-06-07 15:15:40|2155.5|2149.5|2155.3|2149.3|2155.5|2149.5|2154.6|2148.6|7
1623078950000|2021-06-07 15:15:50|2155.5|2149.5|2156.4|2150.4|2156.6|2150.6|2155.5|2149.5|10
1623078960000|2021-06-07 15:16:00|2156.3|2150.3|2156.1|2150.1|2156.5|2150.5|2156|2150|7
1623078970000|2021-06-07 15:16:10|2156.3|2150.3|2156.5|2150.5|2156.5|2150.5|2156.3|2150.3|4
1623078980000|2021-06-07 15:16:20|2156.4|2150.4|2156.3|2150.3|2156.4|2150.4|2156.3|2150.3|2
1623078990000|2021-06-07 15:16:30|2156.4|2150.4|2157|2151|2157|2151|2156.4|2150.4|3
1623079000000|2021-06-07 15:16:40|2157.3|2151.3|2157|2151|2157.3|2151.3|2157|2151|2
1623079010000|2021-06-07 15:16:50|2157.3|2151.3|2156.9|2150.9|2157.3|2151.3|2156.9|2150.9|3
1623079020000|2021-06-07 15:17:00|2157|2151|2156.8|2150.8|2157|2151|2156.8|2150.8|3
1623079030000|2021-06-07 15:17:10|2156.5|2150.5|2155.4|2149.4|2156.5|2150.5|2154.4|2148.4|10
1623079040000|2021-06-07 15:17:20|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|1
1623079050000|2021-06-07 15:17:30|2155.4|2149.4|2156|2150|2156.3|2150.3|2155.4|2149.4|9
1623079060000|2021-06-07 15:17:40|2155.8|2149.8|2155.4|2149.4|2155.8|2149.8|2155|2149|4
1623079070000|2021-06-07 15:17:50|2155.6|2149.6|2155.8|2149.8|2155.8|2149.8|2155.6|2149.6|2
1623079080000|2021-06-07 15:18:00|2156|2150|2155.5|2149.5|2156.3|2150.3|2155.5|2149.5|4
1623079090000|2021-06-07 15:18:10|2155.8|2149.8|2155.8|2149.8|2156|2150|2155.6|2149.6|6
1623079100000|2021-06-07 15:18:20|2156|2150|2155.9|2149.9|2156|2150|2155.8|2149.8|4
1623079110000|2021-06-07 15:18:30|2155.5|2149.5|2155.8|2149.8|2155.8|2149.8|2155.5|2149.5|2
1623079120000|2021-06-07 15:18:40|2156|2150|2155.5|2149.5|2156|2150|2155.3|2149.3|5
1623079130000|2021-06-07 15:18:50|2155.8|2149.8|2155.3|2149.3|2155.8|2149.8|2155.3|2149.3|3
1623079140000|2021-06-07 15:19:00|2155|2149|2155|2149|2155|2149|2155|2149|1
1623079150000|2021-06-07 15:19:10|2154.9|2148.9|2155|2149|2155|2149|2154.9|2148.9|4
1623079160000|2021-06-07 15:19:20|2154.9|2148.9|2154.5|2148.5|2155|2149|2154.3|2148.3|9
1623079170000|2021-06-07 15:19:30|2154.9|2148.9|2154.8|2148.8|2155.3|2149.3|2154.5|2148.5|6
1623079180000|2021-06-07 15:19:40|2155|2149|2153.4|2147.4|2155|2149|2153|2147|7
1623079190000|2021-06-07 15:19:50|2153.1|2147.1|2153.3|2147.3|2153.6|2147.6|2153|2147|8
1623079200000|2021-06-07 15:20:00|2153.5|2147.5|2153.5|2147.5|2153.5|2147.5|2153.5|2147.5|1
1623079240000|2021-06-07 15:20:40|2153.3|2147.3|2152.9|2146.9|2153.3|2147.3|2152.9|2146.9|2
1623079250000|2021-06-07 15:20:50|2152.8|2146.8|2152.1|2146.1|2152.8|2146.8|2152.1|2146.1|3
1623079260000|2021-06-07 15:21:00|2152|2146|2151.4|2145.4|2152.3|2146.3|2151.4|2145.4|4
1623079270000|2021-06-07 15:21:10|2151.6|2145.6|2151.3|2145.3|2151.8|2145.8|2151.3|2145.3|3
1623079290000|2021-06-07 15:21:30|2151|2145|2149.9|2143.9|2151|2145|2149.9|2143.9|7
1623079300000|2021-06-07 15:21:40|2149.5|2143.5|2150.8|2144.8|2151|2145|2149.5|2143.5|5
1623079320000|2021-06-07 15:22:00|2150.1|2144.1|2149.1|2143.1|2150.1|2144.1|2149.1|2143.1|4
1623079340000|2021-06-07 15:22:20|2149.4|2143.4|2149.6|2143.6|2149.6|2143.6|2149.4|2143.4|3
1623079360000|2021-06-07 15:22:40|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|1
1623079390000|2021-06-07 15:23:10|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|1
1623079400000|2021-06-07 15:23:20|2149|2143|2148.6|2142.6|2149|2143|2148.3|2142.3|5
1623079420000|2021-06-07 15:23:40|2148.4|2142.4|2148.4|2142.4|2148.4|2142.4|2148.4|2142.4|1
1623079430000|2021-06-07 15:23:50|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|1
1623079510000|2021-06-07 15:25:10|2148.4|2142.4|2148|2142|2148.4|2142.4|2148|2142|3
1623079520000|2021-06-07 15:25:20|2148.1|2142.1|2148.1|2142.1|2148.1|2142.1|2148.1|2142.1|1
1623079570000|2021-06-07 15:26:10|2148.3|2142.3|2148.3|2142.3|2148.3|2142.3|2148.3|2142.3|1
1623079580000|2021-06-07 15:26:20|2148.1|2142.1|2148.1|2142.1|2148.1|2142.1|2148.1|2142.1|1
1623079600000|2021-06-07 15:26:40|2147.9|2141.9|2147.1|2141.1|2147.9|2141.9|2147|2141|3
1623079610000|2021-06-07 15:26:50|2147.3|2141.3|2147.4|2141.4|2147.4|2141.4|2147|2141|4
1623079620000|2021-06-07 15:27:00|2147.8|2141.8|2147.6|2141.6|2148.1|2142.1|2147.1|2141.1|9
1623079630000|2021-06-07 15:27:10|2148.3|2142.3|2148.1|2142.1|2148.3|2142.3|2147.9|2141.9|3
1623079660000|2021-06-07 15:27:40|2148.5|2142.5|2148.9|2142.9|2148.9|2142.9|2148.5|2142.5|2
1623079710000|2021-06-07 15:28:30|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|1
1623079730000|2021-06-07 15:28:50|2148.6|2142.6|2148.4|2142.4|2148.6|2142.6|2148.4|2142.4|2
1623079800000|2021-06-07 15:30:00|2148.5|2142.5|2149|2143|2149|2143|2148.5|2142.5|2
1623079830000|2021-06-07 15:30:30|2149.1|2143.1|2149.1|2143.1|2149.1|2143.1|2149.1|2143.1|1
1623079840000|2021-06-07 15:30:40|2149|2143|2148.8|2142.8|2149|2143|2148.8|2142.8|2
1623079850000|2021-06-07 15:30:50|2148.3|2142.3|2148.9|2142.9|2148.9|2142.9|2148.3|2142.3|2
1623079890000|2021-06-07 15:31:30|2148.6|2142.6|2148.6|2142.6|2148.6|2142.6|2148.6|2142.6|1
1623079910000|2021-06-07 15:31:50|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|1
1623079920000|2021-06-07 15:32:00|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|1
1623079970000|2021-06-07 15:32:50|2148.6|2142.6|2148.6|2142.6|2148.6|2142.6|2148.6|2142.6|1
1623079980000|2021-06-07 15:33:00|2149.5|2143.5|2149.8|2143.8|2150.3|2144.3|2149.5|2143.5|7
1623080010000|2021-06-07 15:33:30|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|1
1623080030000|2021-06-07 15:33:50|2149.4|2143.4|2149|2143|2149.4|2143.4|2149|2143|3
1623080040000|2021-06-07 15:34:00|2148.8|2142.8|2151.3|2145.3|2151.3|2145.3|2148.8|2142.8|10
1623080060000|2021-06-07 15:34:20|2151|2145|2151.3|2145.3|2151.3|2145.3|2149.6|2143.6|6
1623080110000|2021-06-07 15:35:10|2151|2145|2151|2145|2151|2145|2151|2145|1
1623080150000|2021-06-07 15:35:50|2150.6|2144.6|2151|2145|2151|2145|2150.5|2144.5|4
1623080160000|2021-06-07 15:36:00|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|1
1623080200000|2021-06-07 15:36:40|2151.1|2145.1|2151.1|2145.1|2151.1|2145.1|2151.1|2145.1|1
1623080250000|2021-06-07 15:37:30|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|1
1623080270000|2021-06-07 15:37:50|2151.5|2145.5|2151.3|2145.3|2151.5|2145.5|2151.3|2145.3|2
1623080320000|2021-06-07 15:38:40|2151.4|2145.4|2151.3|2145.3|2151.4|2145.4|2151.3|2145.3|2
1623080350000|2021-06-07 15:39:10|2151|2145|2150.8|2144.8|2151|2145|2150.8|2144.8|2
1623080400000|2021-06-07 15:40:00|2150.5|2144.5|2149.6|2143.6|2150.5|2144.5|2149.6|2143.6|2
1623080460000|2021-06-07 15:41:00|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|1
1623080500000|2021-06-07 15:41:40|2149.6|2143.6|2149.8|2143.8|2149.8|2143.8|2149.6|2143.6|2
1623080510000|2021-06-07 15:41:50|2149.6|2143.6|2149.3|2143.3|2149.6|2143.6|2149.3|2143.3|2
1623080520000|2021-06-07 15:42:00|2149.1|2143.1|2149.1|2143.1|2149.1|2143.1|2149.1|2143.1|1
1623080600000|2021-06-07 15:43:20|2149.4|2143.4|2153.4|2147.4|2153.4|2147.4|2149.4|2143.4|2
1623080610000|2021-06-07 15:43:30|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|1
1623080620000|2021-06-07 15:43:40|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|1
1623080630000|2021-06-07 15:43:50|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|1
1623080660000|2021-06-07 15:44:20|2155.6|2149.6|2155.6|2149.6|2156.6|2150.6|2155.6|2149.6|4
1623080670000|2021-06-07 15:44:30|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|1
1623080680000|2021-06-07 15:44:40|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|1
1623080710000|2021-06-07 15:45:10|2156|2150|2156|2150|2156|2150|2156|2150|1
1623080740000|2021-06-07 15:45:40|2155.8|2149.8|2156|2150|2156|2150|2155.8|2149.8|2
1623080760000|2021-06-07 15:46:00|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|1
1623080770000|2021-06-07 15:46:10|2156.3|2150.3|2157.1|2151.1|2157.1|2151.1|2156.3|2150.3|4
1623080780000|2021-06-07 15:46:20|2156.9|2150.9|2158.5|2152.5|2158.5|2152.5|2156.9|2150.9|2
1623080800000|2021-06-07 15:46:40|2158.6|2152.6|2158.4|2152.4|2158.6|2152.6|2158.1|2152.1|3
1623080820000|2021-06-07 15:47:00|2159.5|2153.5|2159.9|2153.9|2160.3|2154.3|2158.9|2152.9|14
1623080830000|2021-06-07 15:47:10|2160.1|2154.1|2159.9|2153.9|2160.8|2154.8|2159.6|2153.6|6
1623080880000|2021-06-07 15:48:00|2160|2154|2160|2154|2160|2154|2160|2154|1
1623080890000|2021-06-07 15:48:10|2159.6|2153.6|2159.9|2153.9|2159.9|2153.9|2159.6|2153.6|2
1623080910000|2021-06-07 15:48:30|2159|2153|2158.8|2152.8|2159|2153|2158.8|2152.8|2
1623080920000|2021-06-07 15:48:40|2158.6|2152.6|2159.8|2153.8|2159.9|2153.9|2158.6|2152.6|4
1623080930000|2021-06-07 15:48:50|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|1
1623080960000|2021-06-07 15:49:20|2160|2154|2160|2154|2160|2154|2160|2154|1
1623080970000|2021-06-07 15:49:30|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|1
1623080980000|2021-06-07 15:49:40|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|1
1623081000000|2021-06-07 15:50:00|2160.3|2154.3|2161.9|2155.9|2162.4|2156.4|2160.3|2154.3|6
1623081010000|2021-06-07 15:50:10|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|1
1623081060000|2021-06-07 15:51:00|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|1
1623081080000|2021-06-07 15:51:20|2161.3|2155.3|2160.8|2154.8|2161.3|2155.3|2160.8|2154.8|3
1623081100000|2021-06-07 15:51:40|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1623081130000|2021-06-07 15:52:10|2160.4|2154.4|2160.3|2154.3|2160.4|2154.4|2160.3|2154.3|2
1623081140000|2021-06-07 15:52:20|2160.5|2154.5|2160.4|2154.4|2160.8|2154.8|2160.3|2154.3|4
1623081150000|2021-06-07 15:52:30|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|1
1623081200000|2021-06-07 15:53:20|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1623081210000|2021-06-07 15:53:30|2160.8|2154.8|2161.3|2155.3|2161.3|2155.3|2160.8|2154.8|3
1623081220000|2021-06-07 15:53:40|2161.1|2155.1|2161.3|2155.3|2161.3|2155.3|2161.1|2155.1|2
1623081230000|2021-06-07 15:53:50|2161.1|2155.1|2160.5|2154.5|2161.1|2155.1|2160.3|2154.3|4
1623081250000|2021-06-07 15:54:10|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|1
1623081270000|2021-06-07 15:54:30|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|1
1623081280000|2021-06-07 15:54:40|2160|2154|2159.5|2153.5|2160|2154|2159.5|2153.5|2
1623081290000|2021-06-07 15:54:50|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|1
1623081300000|2021-06-07 15:55:00|2159.9|2153.9|2160.3|2154.3|2160.3|2154.3|2159.9|2153.9|2
1623081310000|2021-06-07 15:55:10|2159.8|2153.8|2160.8|2154.8|2160.8|2154.8|2159.8|2153.8|2
1623081320000|2021-06-07 15:55:20|2161|2155|2161|2155|2161|2155|2161|2155|1
1623081330000|2021-06-07 15:55:30|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|1
1623081340000|2021-06-07 15:55:40|2161.1|2155.1|2164.8|2158.8|2164.8|2158.8|2161.1|2155.1|6
1623081350000|2021-06-07 15:55:50|2164.6|2158.6|2165.1|2159.1|2165.1|2159.1|2164.6|2158.6|3
1623081360000|2021-06-07 15:56:00|2164.6|2158.6|2165|2159|2165.3|2159.3|2164.6|2158.6|4
1623081370000|2021-06-07 15:56:10|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|1
1623081390000|2021-06-07 15:56:30|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|1
1623081420000|2021-06-07 15:57:00|2165.6|2159.6|2167.6|2161.6|2168.3|2162.3|2165.6|2159.6|7
1623081430000|2021-06-07 15:57:10|2167.4|2161.4|2168.3|2162.3|2168.4|2162.4|2167.1|2161.1|12
1623081440000|2021-06-07 15:57:20|2167.6|2161.6|2167.1|2161.1|2167.9|2161.9|2167|2161|9
1623081450000|2021-06-07 15:57:30|2166.1|2160.1|2165.9|2159.9|2166.4|2160.4|2165.4|2159.4|10
1623081460000|2021-06-07 15:57:40|2165.8|2159.8|2165.5|2159.5|2165.8|2159.8|2165.5|2159.5|2
1623081480000|2021-06-07 15:58:00|2165.9|2159.9|2166|2160|2166|2160|2165.5|2159.5|7
1623081490000|2021-06-07 15:58:10|2165.9|2159.9|2165.5|2159.5|2165.9|2159.9|2165.5|2159.5|2
1623081500000|2021-06-07 15:58:20|2165.9|2159.9|2165|2159|2165.9|2159.9|2165|2159|3
1623081560000|2021-06-07 15:59:20|2164.8|2158.8|2163.4|2157.4|2164.8|2158.8|2163.4|2157.4|3
1623081570000|2021-06-07 15:59:30|2163.3|2157.3|2164.9|2158.9|2165.1|2159.1|2163.3|2157.3|5
1623081590000|2021-06-07 15:59:50|2165.1|2159.1|2165.1|2159.1|2165.5|2159.5|2165.1|2159.1|4
1623081600000|2021-06-07 16:00:00|2165.4|2159.4|2165.8|2159.8|2165.8|2159.8|2165.4|2159.4|2
1623081630000|2021-06-07 16:00:30|2165.6|2159.6|2166.3|2160.3|2166.3|2160.3|2165.6|2159.6|2
1623081640000|2021-06-07 16:00:40|2165.6|2159.6|2165.4|2159.4|2165.6|2159.6|2165.4|2159.4|2
1623081670000|2021-06-07 16:01:10|2166|2160|2166|2160|2166|2160|2166|2160|1
1623081680000|2021-06-07 16:01:20|2165.9|2159.9|2166.4|2160.4|2166.4|2160.4|2165.9|2159.9|2
1623081690000|2021-06-07 16:01:30|2165.6|2159.6|2163.8|2157.8|2166|2160|2163.8|2157.8|4
1623081730000|2021-06-07 16:02:10|2163.5|2157.5|2163.4|2157.4|2163.5|2157.5|2163.4|2157.4|2
1623081750000|2021-06-07 16:02:30|2163.5|2157.5|2163.6|2157.6|2163.6|2157.6|2163.5|2157.5|2
1623081760000|2021-06-07 16:02:40|2163.5|2157.5|2163.1|2157.1|2163.5|2157.5|2163.1|2157.1|5
1623081770000|2021-06-07 16:02:50|2163|2157|2163|2157|2163|2157|2163|2157|1
1623081780000|2021-06-07 16:03:00|2162.4|2156.4|2161.9|2155.9|2162.4|2156.4|2161.9|2155.9|2
1623081800000|2021-06-07 16:03:20|2162|2156|2162|2156|2162|2156|2162|2156|1
1623081850000|2021-06-07 16:04:10|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|1
1623081960000|2021-06-07 16:06:00|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|1
1623082210000|2021-06-07 16:10:10|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|1
1623082220000|2021-06-07 16:10:20|2162|2156|2162|2156|2162.1|2156.1|2162|2156|3
1623082260000|2021-06-07 16:11:00|2161.8|2155.8|2162.1|2156.1|2162.1|2156.1|2161.8|2155.8|2
1623082310000|2021-06-07 16:11:50|2162|2156|2162|2156|2162|2156|2162|2156|1
1623082530000|2021-06-07 16:15:30|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|1
1623082550000|2021-06-07 16:15:50|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|1
1623082560000|2021-06-07 16:16:00|2162.5|2156.5|2162.3|2156.3|2162.5|2156.5|2162.3|2156.3|2
1623082580000|2021-06-07 16:16:20|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|1
1623082600000|2021-06-07 16:16:40|2162.6|2156.6|2162|2156|2162.6|2156.6|2162|2156|2
1623082620000|2021-06-07 16:17:00|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|1
1623082680000|2021-06-07 16:18:00|2162.6|2156.6|2163.6|2157.6|2163.9|2157.9|2162.6|2156.6|5
1623082690000|2021-06-07 16:18:10|2163.3|2157.3|2163|2157|2163.3|2157.3|2162.9|2156.9|3
1623082800000|2021-06-07 16:20:00|2162.9|2156.9|2162.9|2156.9|2162.9|2156.9|2162.6|2156.6|3
1623082860000|2021-06-07 16:21:00|2164.1|2158.1|2164.3|2158.3|2164.3|2158.3|2164.1|2158.1|2
1623082870000|2021-06-07 16:21:10|2163.6|2157.6|2164.3|2158.3|2164.3|2158.3|2163.6|2157.6|2
1623082980000|2021-06-07 16:23:00|2163.6|2157.6|2163.4|2157.4|2163.6|2157.6|2163.4|2157.4|2
1623083330000|2021-06-07 16:28:50|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|1
1623083580000|2021-06-07 16:33:00|2163.4|2157.4|2163.4|2157.4|2163.4|2157.4|2163.4|2157.4|1
1623083590000|2021-06-07 16:33:10|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|1
1623083600000|2021-06-07 16:33:20|2164|2158|2164|2158|2164|2158|2164|2158|1
1623083760000|2021-06-07 16:36:00|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|1
1623083790000|2021-06-07 16:36:30|2163.8|2157.8|2163.9|2157.9|2164|2158|2163.6|2157.6|5
1623083800000|2021-06-07 16:36:40|2163.6|2157.6|2163.9|2157.9|2163.9|2157.9|2163.6|2157.6|2
1623083810000|2021-06-07 16:36:50|2163.8|2157.8|2163.6|2157.6|2163.8|2157.8|2163.6|2157.6|2
1623083820000|2021-06-07 16:37:00|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|1
1623083870000|2021-06-07 16:37:50|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|1
1623083930000|2021-06-07 16:38:50|2163.8|2157.8|2159.5|2153.5|2163.8|2157.8|2159|2153|8
1623083940000|2021-06-07 16:39:00|2159.3|2153.3|2158.1|2152.1|2159.3|2153.3|2157.9|2151.9|8
1623083950000|2021-06-07 16:39:10|2158.5|2152.5|2158.9|2152.9|2158.9|2152.9|2158.3|2152.3|4
1623083960000|2021-06-07 16:39:20|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|1
1623083970000|2021-06-07 16:39:30|2158.9|2152.9|2158.5|2152.5|2158.9|2152.9|2158.3|2152.3|4
1623083990000|2021-06-07 16:39:50|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|1
1623084010000|2021-06-07 16:40:10|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|1
1623084020000|2021-06-07 16:40:20|2159|2153|2159|2153|2159|2153|2159|2153|1
1623084060000|2021-06-07 16:41:00|2158.9|2152.9|2158.8|2152.8|2158.9|2152.9|2158|2152|4
1623084070000|2021-06-07 16:41:10|2159.5|2153.5|2158.8|2152.8|2159.5|2153.5|2158.8|2152.8|2
1623084160000|2021-06-07 16:42:40|2158.9|2152.9|2158.9|2152.9|2159.1|2153.1|2158.9|2152.9|3
1623084170000|2021-06-07 16:42:50|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|1
1623084180000|2021-06-07 16:43:00|2158.9|2152.9|2159.1|2153.1|2159.1|2153.1|2158.9|2152.9|2
1623084280000|2021-06-07 16:44:40|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|1
1623084290000|2021-06-07 16:44:50|2158.6|2152.6|2158.8|2152.8|2158.8|2152.8|2158|2152|4
1623084300000|2021-06-07 16:45:00|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|1
1623084310000|2021-06-07 16:45:10|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|1
1623084330000|2021-06-07 16:45:30|2158.9|2152.9|2159.1|2153.1|2159.1|2153.1|2158.9|2152.9|2
1623084360000|2021-06-07 16:46:00|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|1
1623084400000|2021-06-07 16:46:40|2159|2153|2159|2153|2159|2153|2159|2153|1
1623084440000|2021-06-07 16:47:20|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|1
1623084480000|2021-06-07 16:48:00|2159.4|2153.4|2159|2153|2159.4|2153.4|2159|2153|2
1623084500000|2021-06-07 16:48:20|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|1
1623084510000|2021-06-07 16:48:30|2159|2153|2159|2153|2159|2153|2159|2153|1
1623084520000|2021-06-07 16:48:40|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|1
1623084590000|2021-06-07 16:49:50|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|1
1623084630000|2021-06-07 16:50:30|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|1
1623084670000|2021-06-07 16:51:10|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|1
1623084690000|2021-06-07 16:51:30|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|1
1623084740000|2021-06-07 16:52:20|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|1
1623084790000|2021-06-07 16:53:10|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|1
1623084850000|2021-06-07 16:54:10|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|1
1623084870000|2021-06-07 16:54:30|2159.1|2153.1|2158.9|2152.9|2159.1|2153.1|2158.9|2152.9|2
1623084880000|2021-06-07 16:54:40|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|1
1623084920000|2021-06-07 16:55:20|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|1
1623084940000|2021-06-07 16:55:40|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|1
1623084950000|2021-06-07 16:55:50|2158.9|2152.9|2159.1|2153.1|2159.1|2153.1|2158.9|2152.9|2
1623084980000|2021-06-07 16:56:20|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|1
1623085140000|2021-06-07 16:59:00|2158.8|2152.8|2158.4|2152.4|2158.8|2152.8|2158.4|2152.4|2
1623085150000|2021-06-07 16:59:10|2158|2152|2156.1|2150.1|2158|2152|2155.8|2149.8|12
1623110520000|2021-06-08 00:02:00|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|1
1623110620000|2021-06-08 00:03:40|2166|2160|2166|2160|2166|2160|2166|2160|1
1623110650000|2021-06-08 00:04:10|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|1
1623110670000|2021-06-08 00:04:30|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|1
1623112810000|2021-06-08 00:40:10|2165.9|2159.9|2165.8|2159.8|2165.9|2159.9|2165.8|2159.8|2
1623113130000|2021-06-08 00:45:30|2165.5|2159.5|2165|2159|2165.5|2159.5|2165|2159|5
1623113240000|2021-06-08 00:47:20|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|1
1623113300000|2021-06-08 00:48:20|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|1
1623113700000|2021-06-08 00:55:00|2164.1|2158.1|2164.9|2158.9|2165|2159|2164.1|2158.1|3
1623113800000|2021-06-08 00:56:40|2164.5|2158.5|2164.3|2158.3|2164.5|2158.5|2164.3|2158.3|3
1623113820000|2021-06-08 00:57:00|2164|2158|2164|2158|2164|2158|2164|2158|1
1623113840000|2021-06-08 00:57:20|2164.1|2158.1|2166|2160|2166.1|2160.1|2164|2158|5
1623113850000|2021-06-08 00:57:30|2165.8|2159.8|2165.8|2159.8|2165.9|2159.9|2165.5|2159.5|5
1623113860000|2021-06-08 00:57:40|2165.5|2159.5|2163.5|2157.5|2165.5|2159.5|2163.5|2157.5|3
1623113870000|2021-06-08 00:57:50|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|1
1623113880000|2021-06-08 00:58:00|2163.5|2157.5|2163.5|2157.5|2163.5|2157.5|2163.5|2157.5|1
1623113890000|2021-06-08 00:58:10|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|1
1623113900000|2021-06-08 00:58:20|2163.5|2157.5|2163.8|2157.8|2163.8|2157.8|2163.5|2157.5|2
1623114000000|2021-06-08 01:00:00|2163.4|2157.4|2163.4|2157.4|2163.4|2157.4|2163.4|2157.4|1
1623114010000|2021-06-08 01:00:10|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|1
1623114040000|2021-06-08 01:00:40|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|1
1623114050000|2021-06-08 01:00:50|2164|2158|2164|2158|2164|2158|2164|2158|1
1623114110000|2021-06-08 01:01:50|2164.1|2158.1|2166.3|2160.3|2166.3|2160.3|2164.1|2158.1|6
1623114140000|2021-06-08 01:02:20|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|1
1623114170000|2021-06-08 01:02:50|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|1
1623114280000|2021-06-08 01:04:40|2166.6|2160.6|2168.1|2162.1|2168.1|2162.1|2166.6|2160.6|2
1623114290000|2021-06-08 01:04:50|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|1
1623114310000|2021-06-08 01:05:10|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|1
1623114350000|2021-06-08 01:05:50|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|1
1623114410000|2021-06-08 01:06:50|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|1
1623114520000|2021-06-08 01:08:40|2168.5|2162.5|2168.3|2162.3|2168.5|2162.5|2168.3|2162.3|2
1623114530000|2021-06-08 01:08:50|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|1
1623114540000|2021-06-08 01:09:00|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|1
1623114550000|2021-06-08 01:09:10|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|1
1623114580000|2021-06-08 01:09:40|2168.3|2162.3|2168|2162|2168.3|2162.3|2168|2162|2
1623114590000|2021-06-08 01:09:50|2167.8|2161.8|2167.5|2161.5|2167.8|2161.8|2167.5|2161.5|3
1623114600000|2021-06-08 01:10:00|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|1
1623114650000|2021-06-08 01:10:50|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|1
1623114700000|2021-06-08 01:11:40|2168|2162|2168|2162|2168|2162|2168|2162|1
1623114730000|2021-06-08 01:12:10|2167.9|2161.9|2167.8|2161.8|2167.9|2161.9|2167.8|2161.8|2
1623114750000|2021-06-08 01:12:30|2168|2162|2168|2162|2168|2162|2168|2162|1
1623114820000|2021-06-08 01:13:40|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|1
1623114890000|2021-06-08 01:14:50|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|1
1623114900000|2021-06-08 01:15:00|2168|2162|2168.4|2162.4|2168.4|2162.4|2168|2162|3
1623114910000|2021-06-08 01:15:10|2168.1|2162.1|2168.3|2162.3|2168.3|2162.3|2168.1|2162.1|2
1623114920000|2021-06-08 01:15:20|2168|2162|2168|2162|2168|2162|2168|2162|1
1623114950000|2021-06-08 01:15:50|2167.9|2161.9|2167.9|2161.9|2167.9|2161.9|2167.9|2161.9|1
1623115010000|2021-06-08 01:16:50|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|1
1623115130000|2021-06-08 01:18:50|2167.5|2161.5|2166.9|2160.9|2167.5|2161.5|2166.9|2160.9|2
1623115230000|2021-06-08 01:20:30|2166.6|2160.6|2163.5|2157.5|2166.6|2160.6|2163.4|2157.4|7
1623115290000|2021-06-08 01:21:30|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|1
1623115300000|2021-06-08 01:21:40|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|1
1623115320000|2021-06-08 01:22:00|2163.5|2157.5|2163.3|2157.3|2163.5|2157.5|2163.3|2157.3|2
1623115330000|2021-06-08 01:22:10|2163.5|2157.5|2163.5|2157.5|2163.5|2157.5|2163.5|2157.5|1
1623115440000|2021-06-08 01:24:00|2163.8|2157.8|2163.1|2157.1|2163.8|2157.8|2163.1|2157.1|3
1623115450000|2021-06-08 01:24:10|2162.9|2156.9|2161.9|2155.9|2162.9|2156.9|2161.9|2155.9|7
1623115460000|2021-06-08 01:24:20|2162.1|2156.1|2161.9|2155.9|2162.1|2156.1|2161.9|2155.9|2
1623115470000|2021-06-08 01:24:30|2162.1|2156.1|2162|2156|2162.1|2156.1|2161.9|2155.9|8
1623115480000|2021-06-08 01:24:40|2162.3|2156.3|2162.1|2156.1|2162.3|2156.3|2161.9|2155.9|3
1623115490000|2021-06-08 01:24:50|2162.4|2156.4|2162.4|2156.4|2162.6|2156.6|2162.4|2156.4|3
1623115500000|2021-06-08 01:25:00|2162.6|2156.6|2162.4|2156.4|2162.6|2156.6|2162.4|2156.4|2
1623115560000|2021-06-08 01:26:00|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|1
1623115970000|2021-06-08 01:32:50|2163.9|2157.9|2164.9|2158.9|2165.4|2159.4|2163.9|2157.9|4
1623115980000|2021-06-08 01:33:00|2164.8|2158.8|2164.6|2158.6|2164.8|2158.8|2164.6|2158.6|2
1623115990000|2021-06-08 01:33:10|2164.5|2158.5|2164.5|2158.5|2164.5|2158.5|2164.5|2158.5|1
1623116170000|2021-06-08 01:36:10|2164.3|2158.3|2164.1|2158.1|2164.3|2158.3|2164.1|2158.1|2
1623116220000|2021-06-08 01:37:00|2164|2158|2164|2158|2164|2158|2164|2158|1
1623116370000|2021-06-08 01:39:30|2163.9|2157.9|2160.6|2154.6|2163.9|2157.9|2160.6|2154.6|2
1623116460000|2021-06-08 01:41:00|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|1
1623116620000|2021-06-08 01:43:40|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1623116670000|2021-06-08 01:44:30|2160.8|2154.8|2160.9|2154.9|2160.9|2154.9|2160.8|2154.8|2
1623116690000|2021-06-08 01:44:50|2161|2155|2161.3|2155.3|2161.3|2155.3|2161|2155|2
1623116700000|2021-06-08 01:45:00|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|1
1623116710000|2021-06-08 01:45:10|2161.6|2155.6|2163.4|2157.4|2163.4|2157.4|2161.6|2155.6|3
1623116770000|2021-06-08 01:46:10|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|1
1623116940000|2021-06-08 01:49:00|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|1
1623116960000|2021-06-08 01:49:20|2164|2158|2164.4|2158.4|2164.4|2158.4|2164|2158|2
1623117030000|2021-06-08 01:50:30|2164.6|2158.6|2164.8|2158.8|2164.8|2158.8|2164.6|2158.6|2
1623117050000|2021-06-08 01:50:50|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|1
1623117070000|2021-06-08 01:51:10|2164.8|2158.8|2166|2160|2166.3|2160.3|2164.8|2158.8|4
1623117120000|2021-06-08 01:52:00|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|1
1623117140000|2021-06-08 01:52:20|2165.8|2159.8|2165.3|2159.3|2165.8|2159.8|2165.3|2159.3|4
1623117250000|2021-06-08 01:54:10|2165|2159|2164.6|2158.6|2165|2159|2164.6|2158.6|3
1623117280000|2021-06-08 01:54:40|2164.5|2158.5|2164.6|2158.6|2164.8|2158.8|2164.5|2158.5|3
1623117310000|2021-06-08 01:55:10|2164.5|2158.5|2164.5|2158.5|2164.5|2158.5|2164.5|2158.5|1
1623117320000|2021-06-08 01:55:20|2163.4|2157.4|2162.4|2156.4|2163.4|2157.4|2162.1|2156.1|3
1623117340000|2021-06-08 01:55:40|2162.1|2156.1|2162.4|2156.4|2162.4|2156.4|2161.5|2155.5|4
1623117360000|2021-06-08 01:56:00|2162.5|2156.5|2160.8|2154.8|2162.5|2156.5|2160.8|2154.8|6
1623117370000|2021-06-08 01:56:10|2161.5|2155.5|2160.8|2154.8|2161.5|2155.5|2160.8|2154.8|2
1623117380000|2021-06-08 01:56:20|2161.3|2155.3|2161.4|2155.4|2161.4|2155.4|2161.3|2155.3|2
1623117430000|2021-06-08 01:57:10|2161.3|2155.3|2161.4|2155.4|2161.4|2155.4|2160.8|2154.8|4
1623117440000|2021-06-08 01:57:20|2161.1|2155.1|2161|2155|2161.1|2155.1|2161|2155|2
1623117490000|2021-06-08 01:58:10|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|2160.9|2154.9|5
1623117500000|2021-06-08 01:58:20|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|1
1623117520000|2021-06-08 01:58:40|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|1
1623117530000|2021-06-08 01:58:50|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|1
1623117570000|2021-06-08 01:59:30|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|1
1623117580000|2021-06-08 01:59:40|2160.5|2154.5|2160.4|2154.4|2160.5|2154.5|2160.4|2154.4|2
1623117590000|2021-06-08 01:59:50|2160.1|2154.1|2159.9|2153.9|2160.1|2154.1|2159.9|2153.9|3
1623117600000|2021-06-08 02:00:00|2159.6|2153.6|2159.4|2153.4|2159.6|2153.6|2159|2153|5
1623117620000|2021-06-08 02:00:20|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|1
1623117650000|2021-06-08 02:00:50|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|1
1623117670000|2021-06-08 02:01:10|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|1
1623117680000|2021-06-08 02:01:20|2159.4|2153.4|2159.6|2153.6|2159.9|2153.9|2159.4|2153.4|3
1623117720000|2021-06-08 02:02:00|2160|2154|2159.9|2153.9|2160|2154|2159.4|2153.4|3
1623117730000|2021-06-08 02:02:10|2159.6|2153.6|2160|2154|2160|2154|2159.6|2153.6|2
1623117750000|2021-06-08 02:02:30|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|1
1623117780000|2021-06-08 02:03:00|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|1
1623117800000|2021-06-08 02:03:20|2159|2153|2157.5|2151.5|2159|2153|2157.5|2151.5|4
1623117820000|2021-06-08 02:03:40|2157.9|2151.9|2158.6|2152.6|2158.9|2152.9|2157.9|2151.9|5
1623117830000|2021-06-08 02:03:50|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|1
1623117840000|2021-06-08 02:04:00|2159.1|2153.1|2159.4|2153.4|2159.4|2153.4|2159|2153|4
1623117880000|2021-06-08 02:04:40|2160|2154|2159.6|2153.6|2160|2154|2159.6|2153.6|6
1623117890000|2021-06-08 02:04:50|2159.9|2153.9|2160.9|2154.9|2161|2155|2159.9|2153.9|7
1623117900000|2021-06-08 02:05:00|2160.6|2154.6|2160.3|2154.3|2160.6|2154.6|2159.9|2153.9|5
1623117910000|2021-06-08 02:05:10|2160.5|2154.5|2161.5|2155.5|2161.5|2155.5|2160.5|2154.5|10
1623117920000|2021-06-08 02:05:20|2161.3|2155.3|2161.5|2155.5|2161.5|2155.5|2161.3|2155.3|3
1623117930000|2021-06-08 02:05:30|2161.6|2155.6|2161.5|2155.5|2161.6|2155.6|2161.3|2155.3|6
1623117940000|2021-06-08 02:05:40|2161.3|2155.3|2161.5|2155.5|2161.5|2155.5|2161.3|2155.3|2
1623117990000|2021-06-08 02:06:30|2161.3|2155.3|2161.1|2155.1|2161.3|2155.3|2161.1|2155.1|2
1623118000000|2021-06-08 02:06:40|2161|2155|2161|2155|2161|2155|2161|2155|1
1623118060000|2021-06-08 02:07:40|2161.1|2155.1|2161.3|2155.3|2161.3|2155.3|2161.1|2155.1|2
1623118070000|2021-06-08 02:07:50|2161.1|2155.1|2161.3|2155.3|2161.3|2155.3|2161.1|2155.1|2
1623118130000|2021-06-08 02:08:50|2161|2155|2161.6|2155.6|2161.6|2155.6|2161|2155|3
1623118140000|2021-06-08 02:09:00|2162|2156|2161.5|2155.5|2162|2156|2161.5|2155.5|2
1623118190000|2021-06-08 02:09:50|2162|2156|2162|2156|2162|2156|2162|2156|1
1623118210000|2021-06-08 02:10:10|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|1
1623118230000|2021-06-08 02:10:30|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|1
1623118240000|2021-06-08 02:10:40|2161.5|2155.5|2161.9|2155.9|2161.9|2155.9|2161.5|2155.5|2
1623118260000|2021-06-08 02:11:00|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|1
1623118300000|2021-06-08 02:11:40|2161.9|2155.9|2162|2156|2162|2156|2161.9|2155.9|2
1623118380000|2021-06-08 02:13:00|2161.1|2155.1|2161.4|2155.4|2161.4|2155.4|2161|2155|3
1623118490000|2021-06-08 02:14:50|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|1
1623119430000|2021-06-08 02:30:30|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.3|2155.3|3
1623119440000|2021-06-08 02:30:40|2161.3|2155.3|2161.5|2155.5|2161.5|2155.5|2161.3|2155.3|2
1623119450000|2021-06-08 02:30:50|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|1
1623119620000|2021-06-08 02:33:40|2161|2155|2160.4|2154.4|2161|2155|2160.1|2154.1|4
1623119630000|2021-06-08 02:33:50|2159.4|2153.4|2158.5|2152.5|2159.4|2153.4|2158.1|2152.1|4
1623119640000|2021-06-08 02:34:00|2158|2152|2158.5|2152.5|2158.5|2152.5|2158|2152|3
1623119680000|2021-06-08 02:34:40|2158.3|2152.3|2158.9|2152.9|2158.9|2152.9|2158.3|2152.3|3
1623119700000|2021-06-08 02:35:00|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|1
1623119740000|2021-06-08 02:35:40|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|1
1623119800000|2021-06-08 02:36:40|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|1
1623119810000|2021-06-08 02:36:50|2159.1|2153.1|2159.3|2153.3|2159.3|2153.3|2158.8|2152.8|6
1623119830000|2021-06-08 02:37:10|2158.9|2152.9|2159.3|2153.3|2159.3|2153.3|2158.5|2152.5|4
1623119880000|2021-06-08 02:38:00|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|1
1623119920000|2021-06-08 02:38:40|2159.1|2153.1|2159.3|2153.3|2159.3|2153.3|2158.3|2152.3|6
1623119960000|2021-06-08 02:39:20|2159.6|2153.6|2158.9|2152.9|2159.6|2153.6|2158.9|2152.9|2
1623119990000|2021-06-08 02:39:50|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|1
1623120000000|2021-06-08 02:40:00|2160.1|2154.1|2159.9|2153.9|2160.1|2154.1|2159.9|2153.9|2
1623120010000|2021-06-08 02:40:10|2160.1|2154.1|2159.4|2153.4|2160.1|2154.1|2159.4|2153.4|3
1623120020000|2021-06-08 02:40:20|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|1
1623120050000|2021-06-08 02:40:50|2159.4|2153.4|2159.5|2153.5|2159.5|2153.5|2159.4|2153.4|2
1623120060000|2021-06-08 02:41:00|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|1
1623120110000|2021-06-08 02:41:50|2159|2153|2158.9|2152.9|2159|2153|2158.9|2152.9|2
1623120130000|2021-06-08 02:42:10|2159|2153|2159|2153|2159|2153|2159|2153|1
1623120150000|2021-06-08 02:42:30|2159.4|2153.4|2159.1|2153.1|2159.4|2153.4|2159.1|2153.1|2
1623120200000|2021-06-08 02:43:20|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|1
1623120250000|2021-06-08 02:44:10|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|1
1623120300000|2021-06-08 02:45:00|2158.6|2152.6|2158.3|2152.3|2158.6|2152.6|2158.3|2152.3|4
1623120330000|2021-06-08 02:45:30|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|1
1623120550000|2021-06-08 02:49:10|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|1
1623120660000|2021-06-08 02:51:00|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|1
1623120880000|2021-06-08 02:54:40|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|1
1623120930000|2021-06-08 02:55:30|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|1
1623120990000|2021-06-08 02:56:30|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|1
1623121040000|2021-06-08 02:57:20|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|1
1623121260000|2021-06-08 03:01:00|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|1
1623121270000|2021-06-08 03:01:10|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|1
1623121540000|2021-06-08 03:05:40|2157.6|2151.6|2156.4|2150.4|2157.6|2151.6|2156.4|2150.4|2
1623121550000|2021-06-08 03:05:50|2156.6|2150.6|2156.8|2150.8|2156.8|2150.8|2156.6|2150.6|2
1623121560000|2021-06-08 03:06:00|2155|2149|2155.3|2149.3|2155.3|2149.3|2155|2149|4
1623121590000|2021-06-08 03:06:30|2155|2149|2155.6|2149.6|2155.6|2149.6|2155|2149|9
1623121620000|2021-06-08 03:07:00|2156.1|2150.1|2155.8|2149.8|2156.1|2150.1|2155.8|2149.8|2
1623121640000|2021-06-08 03:07:20|2156.1|2150.1|2156.3|2150.3|2156.8|2150.8|2156.1|2150.1|3
1623121650000|2021-06-08 03:07:30|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|1
1623121670000|2021-06-08 03:07:50|2157|2151|2156.8|2150.8|2157|2151|2156.5|2150.5|3
1623121690000|2021-06-08 03:08:10|2156.5|2150.5|2156.3|2150.3|2156.5|2150.5|2156.3|2150.3|2
1623121700000|2021-06-08 03:08:20|2156.5|2150.5|2156.5|2150.5|2156.5|2150.5|2156.3|2150.3|3
1623121780000|2021-06-08 03:09:40|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|1
1623122160000|2021-06-08 03:16:00|2156.5|2150.5|2158.3|2152.3|2158.5|2152.5|2156.5|2150.5|4
1623122170000|2021-06-08 03:16:10|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|1
1623122230000|2021-06-08 03:17:10|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|1
1623122500000|2021-06-08 03:21:40|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|1
1623122510000|2021-06-08 03:21:50|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|1
1623122520000|2021-06-08 03:22:00|2159|2153|2160.8|2154.8|2161.1|2155.1|2159|2153|4
1623122540000|2021-06-08 03:22:20|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1623123220000|2021-06-08 03:33:40|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|1
1623124590000|2021-06-08 03:56:30|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|1
1623124800000|2021-06-08 04:00:00|2161.4|2155.4|2161.6|2155.6|2161.6|2155.6|2161.4|2155.4|2
1623124840000|2021-06-08 04:00:40|2161.5|2155.5|2160.6|2154.6|2161.5|2155.5|2160.6|2154.6|2
1623125070000|2021-06-08 04:04:30|2160|2154|2158.6|2152.6|2160|2154|2158.6|2152.6|5
1623125080000|2021-06-08 04:04:40|2158.5|2152.5|2158.3|2152.3|2158.6|2152.6|2158.3|2152.3|6
1623125090000|2021-06-08 04:04:50|2158.5|2152.5|2158.3|2152.3|2158.6|2152.6|2158.3|2152.3|3
1623125100000|2021-06-08 04:05:00|2158.5|2152.5|2158.6|2152.6|2158.6|2152.6|2158.5|2152.5|2
1623125230000|2021-06-08 04:07:10|2157.6|2151.6|2156.4|2150.4|2157.6|2151.6|2156.3|2150.3|5
1623126800000|2021-06-08 04:33:20|2157.3|2151.3|2157.1|2151.1|2157.3|2151.3|2156.6|2150.6|4
1623126810000|2021-06-08 04:33:30|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|1
1623128480000|2021-06-08 05:01:20|2157.1|2151.1|2156.5|2150.5|2157.1|2151.1|2156.5|2150.5|3
1623128660000|2021-06-08 05:04:20|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|1
1623129070000|2021-06-08 05:11:10|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1623129300000|2021-06-08 05:15:00|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|1
1623129440000|2021-06-08 05:17:20|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|1
1623129500000|2021-06-08 05:18:20|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|1
1623130200000|2021-06-08 05:30:00|2157.6|2151.6|2157.5|2151.5|2157.6|2151.6|2157.5|2151.5|2
1623130210000|2021-06-08 05:30:10|2157.1|2151.1|2157|2151|2157.1|2151.1|2157|2151|2
1623130240000|2021-06-08 05:30:40|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1623130250000|2021-06-08 05:30:50|2157.5|2151.5|2157.4|2151.4|2157.5|2151.5|2157.4|2151.4|2
1623130260000|2021-06-08 05:31:00|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|1
1623130270000|2021-06-08 05:31:10|2157|2151|2157|2151|2157|2151|2157|2151|1
1623130310000|2021-06-08 05:31:50|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|1
1623130320000|2021-06-08 05:32:00|2157.1|2151.1|2157.3|2151.3|2157.3|2151.3|2157.1|2151.1|2
1623130340000|2021-06-08 05:32:20|2157|2151|2156.9|2150.9|2157|2151|2156.9|2150.9|2
1623130380000|2021-06-08 05:33:00|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1623130390000|2021-06-08 05:33:10|2157|2151|2157.3|2151.3|2157.3|2151.3|2157|2151|2
1623130440000|2021-06-08 05:34:00|2157|2151|2156.9|2150.9|2157|2151|2156.9|2150.9|2
1623130470000|2021-06-08 05:34:30|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1623130510000|2021-06-08 05:35:10|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|1
1623130520000|2021-06-08 05:35:20|2157.5|2151.5|2157.3|2151.3|2157.5|2151.5|2157.3|2151.3|2
1623130530000|2021-06-08 05:35:30|2157.5|2151.5|2157.6|2151.6|2158|2152|2157.5|2151.5|4
1623130540000|2021-06-08 05:35:40|2157.8|2151.8|2157.9|2151.9|2157.9|2151.9|2157.6|2151.6|5
1623130550000|2021-06-08 05:35:50|2158|2152|2158|2152|2158|2152|2158|2152|1
1623130560000|2021-06-08 05:36:00|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|1
1623130620000|2021-06-08 05:37:00|2158|2152|2157.9|2151.9|2158|2152|2157.9|2151.9|2
1623130650000|2021-06-08 05:37:30|2158|2152|2158|2152|2158|2152|2157.9|2151.9|3
1623130680000|2021-06-08 05:38:00|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|1
1623130850000|2021-06-08 05:40:50|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|1
1623130860000|2021-06-08 05:41:00|2157.5|2151.5|2157.3|2151.3|2157.5|2151.5|2157|2151|4
1623130870000|2021-06-08 05:41:10|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|1
1623130880000|2021-06-08 05:41:20|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|1
1623130950000|2021-06-08 05:42:30|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|1
1623131070000|2021-06-08 05:44:30|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|1
1623131100000|2021-06-08 05:45:00|2157|2151|2157.4|2151.4|2157.4|2151.4|2157|2151|2
1623131150000|2021-06-08 05:45:50|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|1
1623131170000|2021-06-08 05:46:10|2157|2151|2157.3|2151.3|2157.3|2151.3|2157|2151|2
1623131180000|2021-06-08 05:46:20|2157|2151|2157.3|2151.3|2157.3|2151.3|2157|2151|2
1623131190000|2021-06-08 05:46:30|2157|2151|2157|2151|2157|2151|2157|2151|1
1623131200000|2021-06-08 05:46:40|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|1
1623131250000|2021-06-08 05:47:30|2156.3|2150.3|2155.5|2149.5|2156.3|2150.3|2155.4|2149.4|3
1623131270000|2021-06-08 05:47:50|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|1
1623131300000|2021-06-08 05:48:20|2155.3|2149.3|2155.3|2149.3|2155.3|2149.3|2155.3|2149.3|1
1623131350000|2021-06-08 05:49:10|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|1
1623131360000|2021-06-08 05:49:20|2155.1|2149.1|2154.6|2148.6|2155.1|2149.1|2154.6|2148.6|2
1623131410000|2021-06-08 05:50:10|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|1
1623131420000|2021-06-08 05:50:20|2154.9|2148.9|2155|2149|2155|2149|2154.9|2148.9|2
1623131470000|2021-06-08 05:51:10|2155.1|2149.1|2153.6|2147.6|2155.1|2149.1|2153.6|2147.6|4
1623131480000|2021-06-08 05:51:20|2153.8|2147.8|2153.6|2147.6|2153.8|2147.8|2153.6|2147.6|2
1623131490000|2021-06-08 05:51:30|2153.8|2147.8|2153.8|2147.8|2153.8|2147.8|2153.8|2147.8|1
1623131500000|2021-06-08 05:51:40|2154.6|2148.6|2154.9|2148.9|2154.9|2148.9|2154.6|2148.6|2
1623131510000|2021-06-08 05:51:50|2155|2149|2155|2149|2155|2149|2155|2149|1
1623131570000|2021-06-08 05:52:50|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|1
1623131580000|2021-06-08 05:53:00|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|1
1623131630000|2021-06-08 05:53:50|2155.4|2149.4|2154.9|2148.9|2155.4|2149.4|2154.9|2148.9|2
1623131740000|2021-06-08 05:55:40|2155|2149|2155|2149|2155|2149|2155|2149|1
1623131760000|2021-06-08 05:56:00|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|1
1623131770000|2021-06-08 05:56:10|2154.5|2148.5|2152.3|2146.3|2154.5|2148.5|2152.3|2146.3|7
1623131780000|2021-06-08 05:56:20|2152.9|2146.9|2151.9|2145.9|2152.9|2146.9|2151.5|2145.5|6
1623131790000|2021-06-08 05:56:30|2151.8|2145.8|2151.9|2145.9|2152|2146|2151.8|2145.8|3
1623131800000|2021-06-08 05:56:40|2152|2146|2152.3|2146.3|2152.3|2146.3|2152|2146|2
1623131830000|2021-06-08 05:57:10|2152.1|2146.1|2152.1|2146.1|2152.1|2146.1|2152.1|2146.1|1
1623131850000|2021-06-08 05:57:30|2152.4|2146.4|2152|2146|2152.4|2146.4|2152|2146|2
1623131910000|2021-06-08 05:58:30|2151.9|2145.9|2151.9|2145.9|2151.9|2145.9|2151.9|2145.9|1
1623131920000|2021-06-08 05:58:40|2150.1|2144.1|2149.8|2143.8|2150.1|2144.1|2149.8|2143.8|2
1623131930000|2021-06-08 05:58:50|2149.9|2143.9|2149.4|2143.4|2149.9|2143.9|2149.4|2143.4|4
1623131940000|2021-06-08 05:59:00|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|1
1623132000000|2021-06-08 06:00:00|2150|2144|2149.1|2143.1|2150|2144|2149.1|2143.1|2
1623132020000|2021-06-08 06:00:20|2149.9|2143.9|2149.8|2143.8|2149.9|2143.9|2149.6|2143.6|3
1623132070000|2021-06-08 06:01:10|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|1
1623132080000|2021-06-08 06:01:20|2150.1|2144.1|2150.6|2144.6|2150.8|2144.8|2150.1|2144.1|8
1623132090000|2021-06-08 06:01:30|2150.4|2144.4|2151|2145|2151.4|2145.4|2150.4|2144.4|8
1623132100000|2021-06-08 06:01:40|2151.1|2145.1|2151.1|2145.1|2151.1|2145.1|2150.9|2144.9|3
1623132110000|2021-06-08 06:01:50|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|1
1623132160000|2021-06-08 06:02:40|2151.8|2145.8|2152|2146|2152|2146|2151.8|2145.8|3
1623132180000|2021-06-08 06:03:00|2151.9|2145.9|2151.9|2145.9|2151.9|2145.9|2151.9|2145.9|1
1623132190000|2021-06-08 06:03:10|2152|2146|2152|2146|2152|2146|2152|2146|1
1623132250000|2021-06-08 06:04:10|2152.1|2146.1|2152.1|2146.1|2152.1|2146.1|2152.1|2146.1|1
1623132300000|2021-06-08 06:05:00|2152|2146|2152|2146|2152|2146|2152|2146|1
1623132360000|2021-06-08 06:06:00|2152.1|2146.1|2152.1|2146.1|2152.1|2146.1|2152.1|2146.1|1
1623132410000|2021-06-08 06:06:50|2152|2146|2152|2146|2152|2146|2152|2146|1
1623132450000|2021-06-08 06:07:30|2152.3|2146.3|2152.3|2146.3|2152.3|2146.3|2152.3|2146.3|1
1623132470000|2021-06-08 06:07:50|2152.4|2146.4|2152.4|2146.4|2152.4|2146.4|2152.4|2146.4|1
1623132530000|2021-06-08 06:08:50|2153.5|2147.5|2153.5|2147.5|2153.9|2147.9|2153|2147|6
1623132540000|2021-06-08 06:09:00|2153.4|2147.4|2153.1|2147.1|2153.4|2147.4|2153.1|2147.1|2
1623132580000|2021-06-08 06:09:40|2153.4|2147.4|2153.4|2147.4|2153.4|2147.4|2153.4|2147.4|1
1623132600000|2021-06-08 06:10:00|2153.6|2147.6|2153.8|2147.8|2153.8|2147.8|2153.6|2147.6|2
1623132620000|2021-06-08 06:10:20|2154|2148|2154.1|2148.1|2154.1|2148.1|2154|2148|2
1623132660000|2021-06-08 06:11:00|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|1
1623132670000|2021-06-08 06:11:10|2154.4|2148.4|2154.5|2148.5|2154.5|2148.5|2154.4|2148.4|2
1623132680000|2021-06-08 06:11:20|2154.6|2148.6|2154|2148|2154.9|2148.9|2153.8|2147.8|5
1623132900000|2021-06-08 06:15:00|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|1
1623133070000|2021-06-08 06:17:50|2154|2148|2154|2148|2154|2148|2154|2148|1
1623133120000|2021-06-08 06:18:40|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|1
1623133180000|2021-06-08 06:19:40|2154|2148|2154|2148|2154|2148|2154|2148|1
1623133310000|2021-06-08 06:21:50|2153.6|2147.6|2153.6|2147.6|2153.6|2147.6|2153.6|2147.6|1
1623133370000|2021-06-08 06:22:50|2153.8|2147.8|2153.8|2147.8|2153.8|2147.8|2153.8|2147.8|1
1623133460000|2021-06-08 06:24:20|2153.5|2147.5|2153|2147|2153.5|2147.5|2153|2147|3
1623133510000|2021-06-08 06:25:10|2153.1|2147.1|2153.1|2147.1|2153.1|2147.1|2153.1|2147.1|1
1623133560000|2021-06-08 06:26:00|2153|2147|2153|2147|2153|2147|2153|2147|1
1623133650000|2021-06-08 06:27:30|2153.3|2147.3|2153.5|2147.5|2153.5|2147.5|2153.3|2147.3|2
1623133670000|2021-06-08 06:27:50|2153.4|2147.4|2153.6|2147.6|2153.6|2147.6|2153.4|2147.4|2
1623133710000|2021-06-08 06:28:30|2153.1|2147.1|2153.1|2147.1|2153.1|2147.1|2152.6|2146.6|3
1623133750000|2021-06-08 06:29:10|2153.4|2147.4|2153.6|2147.6|2153.6|2147.6|2153.4|2147.4|2
1623133760000|2021-06-08 06:29:20|2153.9|2147.9|2154.4|2148.4|2154.4|2148.4|2153.9|2147.9|3
1623133810000|2021-06-08 06:30:10|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|1
1623133830000|2021-06-08 06:30:30|2154.4|2148.4|2154.4|2148.4|2154.4|2148.4|2154.4|2148.4|1
1623133880000|2021-06-08 06:31:20|2154.3|2148.3|2153.5|2147.5|2154.3|2148.3|2153.5|2147.5|2
1623133910000|2021-06-08 06:31:50|2153.1|2147.1|2153.3|2147.3|2153.3|2147.3|2153.1|2147.1|2
1623133940000|2021-06-08 06:32:20|2153|2147|2152.9|2146.9|2153|2147|2152.9|2146.9|2
1623134000000|2021-06-08 06:33:20|2152.8|2146.8|2152|2146|2152.8|2146.8|2152|2146|2
1623134030000|2021-06-08 06:33:50|2151.8|2145.8|2151.1|2145.1|2151.8|2145.8|2151.1|2145.1|3
1623134060000|2021-06-08 06:34:20|2151.5|2145.5|2150.6|2144.6|2151.5|2145.5|2150.6|2144.6|3
1623134090000|2021-06-08 06:34:50|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|1
1623134100000|2021-06-08 06:35:00|2151.3|2145.3|2150.8|2144.8|2151.3|2145.3|2150.8|2144.8|2
1623134120000|2021-06-08 06:35:20|2151.3|2145.3|2151.4|2145.4|2151.4|2145.4|2151.3|2145.3|2
1623134130000|2021-06-08 06:35:30|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|1
1623134160000|2021-06-08 06:36:00|2151.5|2145.5|2151.6|2145.6|2151.6|2145.6|2151.5|2145.5|2
1623134170000|2021-06-08 06:36:10|2151.8|2145.8|2151.8|2145.8|2151.8|2145.8|2151.8|2145.8|1
1623134230000|2021-06-08 06:37:10|2151.9|2145.9|2151.9|2145.9|2151.9|2145.9|2151.9|2145.9|1
1623134420000|2021-06-08 06:40:20|2152.1|2146.1|2152.8|2146.8|2152.8|2146.8|2152.1|2146.1|2
1623134430000|2021-06-08 06:40:30|2152.9|2146.9|2153.6|2147.6|2153.6|2147.6|2152.9|2146.9|4
1623134440000|2021-06-08 06:40:40|2153.8|2147.8|2153.8|2147.8|2153.8|2147.8|2153.8|2147.8|1
1623134530000|2021-06-08 06:42:10|2153.9|2147.9|2154|2148|2154.1|2148.1|2153.9|2147.9|3
1623134540000|2021-06-08 06:42:20|2154.1|2148.1|2154.4|2148.4|2154.4|2148.4|2154.1|2148.1|2
1623134560000|2021-06-08 06:42:40|2154.8|2148.8|2155.6|2149.6|2155.6|2149.6|2154.8|2148.8|4
1623134570000|2021-06-08 06:42:50|2155.8|2149.8|2155.9|2149.9|2156|2150|2155.8|2149.8|3
1623134670000|2021-06-08 06:44:30|2156.1|2150.1|2156|2150|2156.3|2150.3|2155.9|2149.9|5
1623134680000|2021-06-08 06:44:40|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|1
1623134690000|2021-06-08 06:44:50|2156|2150|2156.1|2150.1|2156.1|2150.1|2156|2150|2
1623134700000|2021-06-08 06:45:00|2156|2150|2156.1|2150.1|2156.1|2150.1|2156|2150|2
1623134710000|2021-06-08 06:45:10|2156.4|2150.4|2156.9|2150.9|2156.9|2150.9|2156.4|2150.4|3
1623134720000|2021-06-08 06:45:20|2157|2151|2156.6|2150.6|2157|2151|2156.6|2150.6|3
1623134740000|2021-06-08 06:45:40|2156.8|2150.8|2156.9|2150.9|2156.9|2150.9|2156.8|2150.8|2
1623134750000|2021-06-08 06:45:50|2157|2151|2156.9|2150.9|2157|2151|2156.9|2150.9|2
1623134810000|2021-06-08 06:46:50|2156|2150|2155.4|2149.4|2156|2150|2155.1|2149.1|4
1623134820000|2021-06-08 06:47:00|2155.5|2149.5|2155.6|2149.6|2155.6|2149.6|2155.5|2149.5|2
1623135360000|2021-06-08 06:56:00|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|1
1623135380000|2021-06-08 06:56:20|2154.5|2148.5|2154.3|2148.3|2154.5|2148.5|2154.1|2148.1|3
1623135390000|2021-06-08 06:56:30|2154.1|2148.1|2154.1|2148.1|2154.1|2148.1|2154.1|2148.1|1
1623135400000|2021-06-08 06:56:40|2153.9|2147.9|2153.8|2147.8|2153.9|2147.9|2153.8|2147.8|2
1623135410000|2021-06-08 06:56:50|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|1
1623135420000|2021-06-08 06:57:00|2153.6|2147.6|2153.6|2147.6|2153.6|2147.6|2153.6|2147.6|1
1623135470000|2021-06-08 06:57:50|2153.8|2147.8|2153.5|2147.5|2153.8|2147.8|2153.5|2147.5|2
1623135480000|2021-06-08 06:58:00|2153.3|2147.3|2152.4|2146.4|2153.3|2147.3|2152|2146|4
1623135490000|2021-06-08 06:58:10|2152|2146|2152|2146|2152|2146|2152|2146|1
1623135500000|2021-06-08 06:58:20|2152.4|2146.4|2152.3|2146.3|2152.4|2146.4|2152.3|2146.3|2
1623135510000|2021-06-08 06:58:30|2152.5|2146.5|2153.9|2147.9|2153.9|2147.9|2152.5|2146.5|2
1623135520000|2021-06-08 06:58:40|2153.8|2147.8|2153.9|2147.9|2153.9|2147.9|2153.8|2147.8|2
1623135530000|2021-06-08 06:58:50|2154.1|2148.1|2154.5|2148.5|2154.5|2148.5|2154.1|2148.1|2
1623135540000|2021-06-08 06:59:00|2154.4|2148.4|2153.9|2147.9|2154.4|2148.4|2153.8|2147.8|4
1623135560000|2021-06-08 06:59:20|2154|2148|2154|2148|2154|2148|2154|2148|1
1623135570000|2021-06-08 06:59:30|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|1
1623135580000|2021-06-08 06:59:40|2153.6|2147.6|2153.4|2147.4|2153.6|2147.6|2153.4|2147.4|2
1623135590000|2021-06-08 06:59:50|2153.3|2147.3|2153.3|2147.3|2153.3|2147.3|2153.3|2147.3|1
1623135600000|2021-06-08 07:00:00|2153.4|2147.4|2153.4|2147.4|2153.4|2147.4|2153.4|2147.4|1
1623135610000|2021-06-08 07:00:10|2153.3|2147.3|2152.4|2146.4|2153.3|2147.3|2152.4|2146.4|3
1623135620000|2021-06-08 07:00:20|2152.5|2146.5|2153|2147|2153|2147|2152.5|2146.5|4
1623135630000|2021-06-08 07:00:30|2154.5|2148.5|2154.8|2148.8|2154.9|2148.9|2154.5|2148.5|5
1623135640000|2021-06-08 07:00:40|2154.9|2148.9|2155|2149|2155|2149|2154.9|2148.9|2
1623135660000|2021-06-08 07:01:00|2154.9|2148.9|2154.3|2148.3|2154.9|2148.9|2154.3|2148.3|4
1623135670000|2021-06-08 07:01:10|2154.1|2148.1|2153|2147|2154.1|2148.1|2153|2147|3
1623135680000|2021-06-08 07:01:20|2153.1|2147.1|2153.1|2147.1|2153.1|2147.1|2153.1|2147.1|1
1623135690000|2021-06-08 07:01:30|2153.3|2147.3|2153.3|2147.3|2153.3|2147.3|2153.3|2147.3|1
1623135700000|2021-06-08 07:01:40|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|1
1623135720000|2021-06-08 07:02:00|2154.4|2148.4|2154|2148|2154.4|2148.4|2154|2148|2
1623135740000|2021-06-08 07:02:20|2154.4|2148.4|2154.5|2148.5|2154.5|2148.5|2154.4|2148.4|2
1623135770000|2021-06-08 07:02:50|2154|2148|2154|2148|2154|2148|2154|2148|1
1623135780000|2021-06-08 07:03:00|2153.9|2147.9|2153.3|2147.3|2153.9|2147.9|2153.3|2147.3|2
1623135850000|2021-06-08 07:04:10|2153.5|2147.5|2154|2148|2154|2148|2153.5|2147.5|3
1623135860000|2021-06-08 07:04:20|2154.3|2148.3|2154.1|2148.1|2154.3|2148.3|2154.1|2148.1|2
1623135870000|2021-06-08 07:04:30|2154|2148|2153.8|2147.8|2154|2148|2153.8|2147.8|2
1623135880000|2021-06-08 07:04:40|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|1
1623135900000|2021-06-08 07:05:00|2154|2148|2154.5|2148.5|2154.8|2148.8|2153.6|2147.6|5
1623135910000|2021-06-08 07:05:10|2154.8|2148.8|2153.5|2147.5|2155.4|2149.4|2153.5|2147.5|3
1623135920000|2021-06-08 07:05:20|2153.4|2147.4|2152.6|2146.6|2153.4|2147.4|2152.6|2146.6|4
1623135930000|2021-06-08 07:05:30|2153|2147|2152.8|2146.8|2153|2147|2152.8|2146.8|2
1623136000000|2021-06-08 07:06:40|2152.6|2146.6|2152.6|2146.6|2152.6|2146.6|2152.6|2146.6|1
1623136060000|2021-06-08 07:07:40|2152.5|2146.5|2152|2146|2152.5|2146.5|2152|2146|5
1623136110000|2021-06-08 07:08:30|2152.1|2146.1|2152.3|2146.3|2152.3|2146.3|2152.1|2146.1|2
1623136130000|2021-06-08 07:08:50|2152.1|2146.1|2151.3|2145.3|2152.1|2146.1|2151.1|2145.1|4
1623136140000|2021-06-08 07:09:00|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|1
1623136170000|2021-06-08 07:09:30|2151.5|2145.5|2152.6|2146.6|2152.6|2146.6|2151.5|2145.5|4
1623136180000|2021-06-08 07:09:40|2152.4|2146.4|2152.4|2146.4|2152.4|2146.4|2152.4|2146.4|1
1623136190000|2021-06-08 07:09:50|2152.3|2146.3|2152.3|2146.3|2152.3|2146.3|2152.3|2146.3|1
1623136320000|2021-06-08 07:12:00|2152|2146|2150.5|2144.5|2152|2146|2150.5|2144.5|2
1623136330000|2021-06-08 07:12:10|2150.4|2144.4|2150.4|2144.4|2150.4|2144.4|2150.4|2144.4|1
1623136350000|2021-06-08 07:12:30|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|1
1623136360000|2021-06-08 07:12:40|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|1
1623136400000|2021-06-08 07:13:20|2150|2144|2149.5|2143.5|2150|2144|2149.5|2143.5|2
1623136450000|2021-06-08 07:14:10|2149.8|2143.8|2150.1|2144.1|2150.3|2144.3|2149.8|2143.8|3
1623136480000|2021-06-08 07:14:40|2149.9|2143.9|2149.8|2143.8|2149.9|2143.9|2149.8|2143.8|2
1623136500000|2021-06-08 07:15:00|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|1
1623136510000|2021-06-08 07:15:10|2149.6|2143.6|2150.3|2144.3|2150.3|2144.3|2149.6|2143.6|2
1623136550000|2021-06-08 07:15:50|2150.5|2144.5|2151.6|2145.6|2151.6|2145.6|2150.5|2144.5|2
1623136580000|2021-06-08 07:16:20|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|1
1623136610000|2021-06-08 07:16:50|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|1
1623136680000|2021-06-08 07:18:00|2151.8|2145.8|2152.5|2146.5|2152.5|2146.5|2151.8|2145.8|2
1623136700000|2021-06-08 07:18:20|2152.6|2146.6|2152.6|2146.6|2152.6|2146.6|2152.6|2146.6|1
1623136710000|2021-06-08 07:18:30|2153|2147|2153|2147|2153|2147|2153|2147|1
1623136730000|2021-06-08 07:18:50|2152.8|2146.8|2152.8|2146.8|2152.8|2146.8|2152.8|2146.8|1
1623136790000|2021-06-08 07:19:50|2152.5|2146.5|2152.5|2146.5|2152.5|2146.5|2152.5|2146.5|1
1623136800000|2021-06-08 07:20:00|2151.3|2145.3|2151.1|2145.1|2151.3|2145.3|2151.1|2145.1|2
1623136820000|2021-06-08 07:20:20|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|1
1623136850000|2021-06-08 07:20:50|2151|2145|2151.5|2145.5|2151.5|2145.5|2151|2145|2
1623136900000|2021-06-08 07:21:40|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|1
1623137010000|2021-06-08 07:23:30|2151.6|2145.6|2151.8|2145.8|2151.8|2145.8|2151.6|2145.6|2
1623137020000|2021-06-08 07:23:40|2151.9|2145.9|2152.3|2146.3|2152.3|2146.3|2151.9|2145.9|2
1623137060000|2021-06-08 07:24:20|2152.1|2146.1|2152.1|2146.1|2152.1|2146.1|2152.1|2146.1|1
1623137270000|2021-06-08 07:27:50|2152.3|2146.3|2153|2147|2153|2147|2152.3|2146.3|4
1623137280000|2021-06-08 07:28:00|2153.1|2147.1|2153.1|2147.1|2153.1|2147.1|2153.1|2147.1|1
1623137290000|2021-06-08 07:28:10|2153|2147|2152.6|2146.6|2153|2147|2152.6|2146.6|2
1623137300000|2021-06-08 07:28:20|2152.4|2146.4|2152.4|2146.4|2152.4|2146.4|2152.4|2146.4|1
1623137330000|2021-06-08 07:28:50|2152.6|2146.6|2153.6|2147.6|2153.6|2147.6|2152.6|2146.6|5
1623137370000|2021-06-08 07:29:30|2153.4|2147.4|2153.4|2147.4|2153.4|2147.4|2153.4|2147.4|1
1623137380000|2021-06-08 07:29:40|2152.5|2146.5|2152.5|2146.5|2152.5|2146.5|2152.5|2146.5|1
1623137410000|2021-06-08 07:30:10|2152.8|2146.8|2152.8|2146.8|2152.8|2146.8|2152.8|2146.8|1
1623137560000|2021-06-08 07:32:40|2152.6|2146.6|2152.6|2146.6|2152.6|2146.6|2152.6|2146.6|1
1623137580000|2021-06-08 07:33:00|2152.8|2146.8|2153.3|2147.3|2153.3|2147.3|2152.8|2146.8|2
1623137590000|2021-06-08 07:33:10|2153.1|2147.1|2152.8|2146.8|2153.1|2147.1|2152.8|2146.8|2
1623137600000|2021-06-08 07:33:20|2152.4|2146.4|2153.1|2147.1|2153.1|2147.1|2152.4|2146.4|3
1623137610000|2021-06-08 07:33:30|2153.3|2147.3|2154.3|2148.3|2154.5|2148.5|2153.3|2147.3|4
1623137620000|2021-06-08 07:33:40|2154.1|2148.1|2153.9|2147.9|2154.1|2148.1|2153.9|2147.9|2
1623137650000|2021-06-08 07:34:10|2153.5|2147.5|2153.1|2147.1|2153.5|2147.5|2153.1|2147.1|2
1623137660000|2021-06-08 07:34:20|2153.3|2147.3|2153.5|2147.5|2153.5|2147.5|2153.3|2147.3|2
1623137680000|2021-06-08 07:34:40|2153.8|2147.8|2154|2148|2154|2148|2153.8|2147.8|2
1623137690000|2021-06-08 07:34:50|2154.3|2148.3|2154.8|2148.8|2154.8|2148.8|2154.3|2148.3|2
1623137710000|2021-06-08 07:35:10|2154.9|2148.9|2154.9|2148.9|2155|2149|2154.9|2148.9|3
1623137720000|2021-06-08 07:35:20|2154.6|2148.6|2154.9|2148.9|2154.9|2148.9|2154.6|2148.6|2
1623137750000|2021-06-08 07:35:50|2155.1|2149.1|2156.6|2150.6|2156.6|2150.6|2155.1|2149.1|3
1623137760000|2021-06-08 07:36:00|2156.8|2150.8|2156.6|2150.6|2156.8|2150.8|2156.6|2150.6|2
1623137770000|2021-06-08 07:36:10|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|1
1623137810000|2021-06-08 07:36:50|2156.6|2150.6|2156.5|2150.5|2156.6|2150.6|2156.5|2150.5|2
1623137820000|2021-06-08 07:37:00|2156.3|2150.3|2156.1|2150.1|2156.3|2150.3|2156.1|2150.1|2
1623137840000|2021-06-08 07:37:20|2156|2150|2155.1|2149.1|2156|2150|2155|2149|3
1623137870000|2021-06-08 07:37:50|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|1
1623137890000|2021-06-08 07:38:10|2155|2149|2156.4|2150.4|2156.6|2150.6|2155|2149|3
1623137900000|2021-06-08 07:38:20|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|1
1623137910000|2021-06-08 07:38:30|2156.1|2150.1|2155|2149|2156.1|2150.1|2155|2149|2
1623137920000|2021-06-08 07:38:40|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|1
1623137940000|2021-06-08 07:39:00|2154.8|2148.8|2155.5|2149.5|2155.5|2149.5|2154.8|2148.8|3
1623137950000|2021-06-08 07:39:10|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|1
1623137980000|2021-06-08 07:39:40|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|1
1623137990000|2021-06-08 07:39:50|2155.3|2149.3|2155.3|2149.3|2155.3|2149.3|2155.3|2149.3|1
1623138000000|2021-06-08 07:40:00|2155.5|2149.5|2155.8|2149.8|2155.8|2149.8|2155.5|2149.5|2
1623138050000|2021-06-08 07:40:50|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|1
1623138190000|2021-06-08 07:43:10|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|1
1623138230000|2021-06-08 07:43:50|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|1
1623138250000|2021-06-08 07:44:10|2155.5|2149.5|2155.1|2149.1|2155.5|2149.5|2155.1|2149.1|2
1623138260000|2021-06-08 07:44:20|2155.4|2149.4|2156.5|2150.5|2156.5|2150.5|2155.4|2149.4|2
1623138300000|2021-06-08 07:45:00|2156.8|2150.8|2157.3|2151.3|2157.3|2151.3|2156.8|2150.8|2
1623138310000|2021-06-08 07:45:10|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|1
1623138330000|2021-06-08 07:45:30|2157.1|2151.1|2157.4|2151.4|2157.4|2151.4|2157.1|2151.1|2
1623138410000|2021-06-08 07:46:50|2157.5|2151.5|2159|2153|2159|2153|2157.5|2151.5|3
1623138480000|2021-06-08 07:48:00|2159.5|2153.5|2158.8|2152.8|2159.5|2153.5|2158.8|2152.8|3
1623138490000|2021-06-08 07:48:10|2158.5|2152.5|2158.4|2152.4|2158.5|2152.5|2158.4|2152.4|2
1623138500000|2021-06-08 07:48:20|2158.3|2152.3|2158.1|2152.1|2158.3|2152.3|2158.1|2152.1|2
1623138530000|2021-06-08 07:48:50|2158.3|2152.3|2159.8|2153.8|2159.8|2153.8|2158.3|2152.3|2
1623138580000|2021-06-08 07:49:40|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|1
1623138600000|2021-06-08 07:50:00|2159.5|2153.5|2159|2153|2159.5|2153.5|2159|2153|2
1623138620000|2021-06-08 07:50:20|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|1
1623138630000|2021-06-08 07:50:30|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|1
1623138650000|2021-06-08 07:50:50|2160.3|2154.3|2160.1|2154.1|2160.3|2154.3|2160.1|2154.1|2
1623138660000|2021-06-08 07:51:00|2160.3|2154.3|2160.6|2154.6|2160.6|2154.6|2160.3|2154.3|2
1623138670000|2021-06-08 07:51:10|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|1
1623138680000|2021-06-08 07:51:20|2160.5|2154.5|2160.6|2154.6|2160.9|2154.9|2160.5|2154.5|4
1623138690000|2021-06-08 07:51:30|2160.5|2154.5|2160.3|2154.3|2160.5|2154.5|2160.3|2154.3|3
1623138710000|2021-06-08 07:51:50|2160.1|2154.1|2159.8|2153.8|2160.1|2154.1|2159.8|2153.8|2
1623138720000|2021-06-08 07:52:00|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|1
1623138730000|2021-06-08 07:52:10|2160.1|2154.1|2160.5|2154.5|2160.5|2154.5|2160.1|2154.1|2
1623138740000|2021-06-08 07:52:20|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|1
1623138750000|2021-06-08 07:52:30|2160.6|2154.6|2160.8|2154.8|2160.8|2154.8|2160.6|2154.6|2
1623138760000|2021-06-08 07:52:40|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|1
1623138770000|2021-06-08 07:52:50|2160.4|2154.4|2160|2154|2160.4|2154.4|2160|2154|2
1623138860000|2021-06-08 07:54:20|2160.3|2154.3|2160.4|2154.4|2160.4|2154.4|2160.3|2154.3|2
1623138870000|2021-06-08 07:54:30|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|1
1623138880000|2021-06-08 07:54:40|2160.4|2154.4|2160|2154|2160.4|2154.4|2160|2154|2
1623138910000|2021-06-08 07:55:10|2160.1|2154.1|2160.4|2154.4|2160.4|2154.4|2160.1|2154.1|2
1623138920000|2021-06-08 07:55:20|2161|2155|2160.3|2154.3|2161|2155|2160.3|2154.3|4
1623138930000|2021-06-08 07:55:30|2160.4|2154.4|2160.5|2154.5|2160.5|2154.5|2160.4|2154.4|2
1623138940000|2021-06-08 07:55:40|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1623138950000|2021-06-08 07:55:50|2160.5|2154.5|2159.8|2153.8|2160.5|2154.5|2159.8|2153.8|2
1623139100000|2021-06-08 07:58:20|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|1
1623139110000|2021-06-08 07:58:30|2159.8|2153.8|2159.5|2153.5|2159.8|2153.8|2159.5|2153.5|2
1623139120000|2021-06-08 07:58:40|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|1
1623139180000|2021-06-08 07:59:40|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|1
1623139220000|2021-06-08 08:00:20|2160|2154|2160|2154|2160|2154|2160|2154|1
1623139280000|2021-06-08 08:01:20|2160.1|2154.1|2160.8|2154.8|2160.8|2154.8|2160.1|2154.1|2
1623139300000|2021-06-08 08:01:40|2161|2155|2161.6|2155.6|2161.6|2155.6|2161|2155|3
1623139340000|2021-06-08 08:02:20|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|1
1623139350000|2021-06-08 08:02:30|2161.3|2155.3|2160.6|2154.6|2161.3|2155.3|2160.6|2154.6|4
1623139360000|2021-06-08 08:02:40|2160.5|2154.5|2160.9|2154.9|2160.9|2154.9|2160.3|2154.3|4
1623139370000|2021-06-08 08:02:50|2161|2155|2161.3|2155.3|2161.3|2155.3|2161|2155|2
1623139380000|2021-06-08 08:03:00|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.1|2155.1|4
1623139400000|2021-06-08 08:03:20|2161.4|2155.4|2160.6|2154.6|2161.4|2155.4|2160.6|2154.6|2
1623139410000|2021-06-08 08:03:30|2160.8|2154.8|2161.1|2155.1|2161.1|2155.1|2160.8|2154.8|3
1623139420000|2021-06-08 08:03:40|2160.9|2154.9|2160.6|2154.6|2160.9|2154.9|2160.6|2154.6|2
1623139430000|2021-06-08 08:03:50|2160.9|2154.9|2161.1|2155.1|2161.1|2155.1|2160.6|2154.6|6
1623139470000|2021-06-08 08:04:30|2161.4|2155.4|2161.5|2155.5|2161.5|2155.5|2161.4|2155.4|2
1623139480000|2021-06-08 08:04:40|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|1
1623139490000|2021-06-08 08:04:50|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|1
1623139530000|2021-06-08 08:05:30|2161.6|2155.6|2161.5|2155.5|2161.6|2155.6|2161.5|2155.5|2
1623139540000|2021-06-08 08:05:40|2161.3|2155.3|2159.5|2153.5|2161.3|2155.3|2159.5|2153.5|5
1623139550000|2021-06-08 08:05:50|2159.8|2153.8|2159.6|2153.6|2159.8|2153.8|2159.6|2153.6|2
1623139570000|2021-06-08 08:06:10|2159.8|2153.8|2159.9|2153.9|2159.9|2153.9|2159.8|2153.8|2
1623139590000|2021-06-08 08:06:30|2159.8|2153.8|2159.9|2153.9|2159.9|2153.9|2159.8|2153.8|2
1623139600000|2021-06-08 08:06:40|2159.6|2153.6|2159.5|2153.5|2159.6|2153.6|2159.5|2153.5|2
1623139610000|2021-06-08 08:06:50|2159.4|2153.4|2157.9|2151.9|2159.4|2153.4|2157.9|2151.9|3
1623139630000|2021-06-08 08:07:10|2157.8|2151.8|2156.9|2150.9|2157.8|2151.8|2156.9|2150.9|4
1623139640000|2021-06-08 08:07:20|2156.5|2150.5|2156.5|2150.5|2156.5|2150.5|2156.5|2150.5|1
1623139670000|2021-06-08 08:07:50|2156.3|2150.3|2155.9|2149.9|2156.3|2150.3|2155.9|2149.9|2
1623139680000|2021-06-08 08:08:00|2156|2150|2156|2150|2156|2150|2156|2150|1
1623139690000|2021-06-08 08:08:10|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|1
1623139700000|2021-06-08 08:08:20|2156.3|2150.3|2156|2150|2156.3|2150.3|2156|2150|2
1623139730000|2021-06-08 08:08:50|2155.9|2149.9|2154.8|2148.8|2155.9|2149.9|2154.8|2148.8|4
1623139740000|2021-06-08 08:09:00|2154.6|2148.6|2155.5|2149.5|2155.5|2149.5|2154.6|2148.6|4
1623139750000|2021-06-08 08:09:10|2155.8|2149.8|2155.5|2149.5|2155.8|2149.8|2155.5|2149.5|4
1623139760000|2021-06-08 08:09:20|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|1
1623139910000|2021-06-08 08:11:50|2155.6|2149.6|2154.6|2148.6|2155.6|2149.6|2154.6|2148.6|3
1623140010000|2021-06-08 08:13:30|2154.9|2148.9|2156|2150|2156|2150|2154.9|2148.9|4
1623140080000|2021-06-08 08:14:40|2156.3|2150.3|2156.1|2150.1|2156.5|2150.5|2156.1|2150.1|3
1623140090000|2021-06-08 08:14:50|2156|2150|2155|2149|2156|2150|2155|2149|2
1623140100000|2021-06-08 08:15:00|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|1
1623140130000|2021-06-08 08:15:30|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|1
1623140150000|2021-06-08 08:15:50|2154.4|2148.4|2154.6|2148.6|2154.6|2148.6|2154.4|2148.4|2
1623140160000|2021-06-08 08:16:00|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|1
1623140190000|2021-06-08 08:16:30|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|1
1623140210000|2021-06-08 08:16:50|2155.1|2149.1|2154.6|2148.6|2155.1|2149.1|2154.5|2148.5|4
1623140230000|2021-06-08 08:17:10|2154.5|2148.5|2154.6|2148.6|2154.6|2148.6|2154.5|2148.5|2
1623140260000|2021-06-08 08:17:40|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|1
1623140350000|2021-06-08 08:19:10|2154.6|2148.6|2155|2149|2155|2149|2154.6|2148.6|3
1623140420000|2021-06-08 08:20:20|2154.9|2148.9|2154.8|2148.8|2154.9|2148.9|2154.8|2148.8|2
1623140470000|2021-06-08 08:21:10|2154.9|2148.9|2155|2149|2155|2149|2154.9|2148.9|2
1623140480000|2021-06-08 08:21:20|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|1
1623140490000|2021-06-08 08:21:30|2155.1|2149.1|2155.5|2149.5|2155.5|2149.5|2155|2149|4
1623140570000|2021-06-08 08:22:50|2155.3|2149.3|2155.3|2149.3|2155.3|2149.3|2155.3|2149.3|1
1623140580000|2021-06-08 08:23:00|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|1
1623140640000|2021-06-08 08:24:00|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|1
1623140660000|2021-06-08 08:24:20|2155.8|2149.8|2155.9|2149.9|2156|2150|2155.8|2149.8|3
1623140680000|2021-06-08 08:24:40|2155.8|2149.8|2155.5|2149.5|2155.8|2149.8|2155.5|2149.5|2
1623140790000|2021-06-08 08:26:30|2155.8|2149.8|2156.9|2150.9|2156.9|2150.9|2155.8|2149.8|2
1623140800000|2021-06-08 08:26:40|2156.6|2150.6|2156.9|2150.9|2156.9|2150.9|2156.6|2150.6|2
1623140850000|2021-06-08 08:27:30|2156.8|2150.8|2156.6|2150.6|2156.8|2150.8|2156.6|2150.6|2
1623140860000|2021-06-08 08:27:40|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|1
1623140890000|2021-06-08 08:28:10|2157|2151|2157.9|2151.9|2157.9|2151.9|2157|2151|2
1623140900000|2021-06-08 08:28:20|2158|2152|2158.5|2152.5|2158.5|2152.5|2158|2152|2
1623141080000|2021-06-08 08:31:20|2158.4|2152.4|2158.3|2152.3|2158.4|2152.4|2158.3|2152.3|2
1623141110000|2021-06-08 08:31:50|2158|2152|2157.6|2151.6|2158|2152|2157.6|2151.6|2
1623141140000|2021-06-08 08:32:20|2157.9|2151.9|2158|2152|2158|2152|2157.9|2151.9|2
1623141150000|2021-06-08 08:32:30|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|1
1623141160000|2021-06-08 08:32:40|2158.1|2152.1|2158|2152|2158.1|2152.1|2158|2152|2
1623141170000|2021-06-08 08:32:50|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|1
1623141240000|2021-06-08 08:34:00|2157.5|2151.5|2158|2152|2158|2152|2157.5|2151.5|4
1623141260000|2021-06-08 08:34:20|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|1
1623141300000|2021-06-08 08:35:00|2158.3|2152.3|2158.5|2152.5|2158.5|2152.5|2158.3|2152.3|2
1623141310000|2021-06-08 08:35:10|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|1
1623141440000|2021-06-08 08:37:20|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|1
1623141460000|2021-06-08 08:37:40|2158.3|2152.3|2158|2152|2158.3|2152.3|2158|2152|2
1623141530000|2021-06-08 08:38:50|2158.3|2152.3|2158.4|2152.4|2158.4|2152.4|2158.3|2152.3|2
1623141570000|2021-06-08 08:39:30|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|2158|2152|3
1623141620000|2021-06-08 08:40:20|2157.9|2151.9|2157.6|2151.6|2157.9|2151.9|2157.6|2151.6|2
1623141630000|2021-06-08 08:40:30|2158|2152|2158|2152|2158|2152|2158|2152|1
1623141650000|2021-06-08 08:40:50|2158.1|2152.1|2158.3|2152.3|2158.3|2152.3|2158.1|2152.1|2
1623141680000|2021-06-08 08:41:20|2159|2153|2159.4|2153.4|2159.4|2153.4|2159|2153|2
1623141740000|2021-06-08 08:42:20|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|1
1623141790000|2021-06-08 08:43:10|2159.4|2153.4|2159.5|2153.5|2159.5|2153.5|2159.4|2153.4|2
1623141800000|2021-06-08 08:43:20|2159.6|2153.6|2159.9|2153.9|2159.9|2153.9|2159.6|2153.6|2
1623141820000|2021-06-08 08:43:40|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|1
1623141940000|2021-06-08 08:45:40|2159.6|2153.6|2160.1|2154.1|2160.1|2154.1|2159.6|2153.6|2
1623142020000|2021-06-08 08:47:00|2160.4|2154.4|2160.5|2154.5|2160.5|2154.5|2160.4|2154.4|2
1623142080000|2021-06-08 08:48:00|2160.4|2154.4|2160|2154|2160.4|2154.4|2159.9|2153.9|3
1623142120000|2021-06-08 08:48:40|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|1
1623142130000|2021-06-08 08:48:50|2160|2154|2160|2154|2160|2154|2160|2154|1
1623142150000|2021-06-08 08:49:10|2160.4|2154.4|2160.1|2154.1|2160.4|2154.4|2160|2154|3
1623142210000|2021-06-08 08:50:10|2160|2154|2160|2154|2160|2154|2160|2154|1
1623142250000|2021-06-08 08:50:50|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|1
1623142260000|2021-06-08 08:51:00|2160.5|2154.5|2161|2155|2161|2155|2160.5|2154.5|2
1623142270000|2021-06-08 08:51:10|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|1
1623142290000|2021-06-08 08:51:30|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1623142300000|2021-06-08 08:51:40|2160.4|2154.4|2159.6|2153.6|2160.4|2154.4|2159.6|2153.6|2
1623142310000|2021-06-08 08:51:50|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|1
1623142360000|2021-06-08 08:52:40|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|1
1623142410000|2021-06-08 08:53:30|2159.5|2153.5|2160.4|2154.4|2160.5|2154.5|2159.5|2153.5|3
1623142480000|2021-06-08 08:54:40|2159.9|2153.9|2160.3|2154.3|2160.3|2154.3|2159.9|2153.9|2
1623142520000|2021-06-08 08:55:20|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|1
1623142530000|2021-06-08 08:55:30|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|1
1623142540000|2021-06-08 08:55:40|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|1
1623142600000|2021-06-08 08:56:40|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1623142610000|2021-06-08 08:56:50|2161|2155|2161.1|2155.1|2161.1|2155.1|2161|2155|2
1623142710000|2021-06-08 08:58:30|2161|2155|2160.1|2154.1|2161|2155|2160.1|2154.1|2
1623142810000|2021-06-08 09:00:10|2160|2154|2160|2154|2160|2154|2160|2154|1
1623142840000|2021-06-08 09:00:40|2159.5|2153.5|2159.9|2153.9|2159.9|2153.9|2159.5|2153.5|2
1623142920000|2021-06-08 09:02:00|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|1
1623142960000|2021-06-08 09:02:40|2159.4|2153.4|2158.3|2152.3|2159.4|2153.4|2157.9|2151.9|5
1623142990000|2021-06-08 09:03:10|2159.1|2153.1|2161.3|2155.3|2161.3|2155.3|2159.1|2153.1|2
1623143040000|2021-06-08 09:04:00|2160.9|2154.9|2160.6|2154.6|2160.9|2154.9|2160.6|2154.6|2
1623143060000|2021-06-08 09:04:20|2161|2155|2160|2154|2161|2155|2160|2154|2
1623143070000|2021-06-08 09:04:30|2159.9|2153.9|2159.5|2153.5|2159.9|2153.9|2159.5|2153.5|3
1623143100000|2021-06-08 09:05:00|2159.3|2153.3|2159.1|2153.1|2159.3|2153.3|2159.1|2153.1|2
1623143170000|2021-06-08 09:06:10|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|1
1623143180000|2021-06-08 09:06:20|2160.3|2154.3|2160.4|2154.4|2160.4|2154.4|2160.3|2154.3|2
1623143190000|2021-06-08 09:06:30|2160.5|2154.5|2160.9|2154.9|2160.9|2154.9|2160.5|2154.5|2
1623143200000|2021-06-08 09:06:40|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|1
1623143210000|2021-06-08 09:06:50|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1623143360000|2021-06-08 09:09:20|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|1
1623143430000|2021-06-08 09:10:30|2161|2155|2161|2155|2161|2155|2161|2155|1
1623143540000|2021-06-08 09:12:20|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|1
1623143560000|2021-06-08 09:12:40|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|1
1623143700000|2021-06-08 09:15:00|2160.8|2154.8|2161.3|2155.3|2161.3|2155.3|2160.8|2154.8|2
1623143750000|2021-06-08 09:15:50|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|1
1623143800000|2021-06-08 09:16:40|2161.8|2155.8|2161.6|2155.6|2161.8|2155.8|2161.6|2155.6|2
1623143840000|2021-06-08 09:17:20|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|1
1623143860000|2021-06-08 09:17:40|2161.5|2155.5|2161.3|2155.3|2161.5|2155.5|2161.3|2155.3|2
1623144090000|2021-06-08 09:21:30|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|1
1623144100000|2021-06-08 09:21:40|2161.4|2155.4|2161.5|2155.5|2161.5|2155.5|2161.4|2155.4|2
1623144300000|2021-06-08 09:25:00|2161.3|2155.3|2161.5|2155.5|2161.5|2155.5|2161.3|2155.3|2
1623144390000|2021-06-08 09:26:30|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|1
1623144430000|2021-06-08 09:27:10|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|1
1623144490000|2021-06-08 09:28:10|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|1
1623144600000|2021-06-08 09:30:00|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|1
1623144760000|2021-06-08 09:32:40|2161.3|2155.3|2161.5|2155.5|2161.5|2155.5|2161.3|2155.3|2
1623144990000|2021-06-08 09:36:30|2161.3|2155.3|2160.5|2154.5|2161.3|2155.3|2160.5|2154.5|2
1623145000000|2021-06-08 09:36:40|2160.6|2154.6|2161.3|2155.3|2161.3|2155.3|2160.6|2154.6|2
1623145020000|2021-06-08 09:37:00|2161|2155|2161|2155|2161|2155|2161|2155|1
1623145080000|2021-06-08 09:38:00|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|1
1623145160000|2021-06-08 09:39:20|2161|2155|2161|2155|2161|2155|2161|2155|1
1623145170000|2021-06-08 09:39:30|2161.3|2155.3|2161.4|2155.4|2161.4|2155.4|2161.3|2155.3|2
1623145230000|2021-06-08 09:40:30|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|2160.8|2154.8|3
1623145260000|2021-06-08 09:41:00|2161.5|2155.5|2161.1|2155.1|2161.5|2155.5|2161.1|2155.1|2
1623145270000|2021-06-08 09:41:10|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|1
1623145300000|2021-06-08 09:41:40|2161.3|2155.3|2160.6|2154.6|2161.3|2155.3|2160.5|2154.5|4
1623145310000|2021-06-08 09:41:50|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|1
1623145420000|2021-06-08 09:43:40|2160.6|2154.6|2160.5|2154.5|2160.6|2154.6|2160.5|2154.5|2
1623145440000|2021-06-08 09:44:00|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|1
1623145600000|2021-06-08 09:46:40|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|1
1623145620000|2021-06-08 09:47:00|2160.8|2154.8|2161.4|2155.4|2161.4|2155.4|2160.8|2154.8|3
1623145630000|2021-06-08 09:47:10|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|1
1623145690000|2021-06-08 09:48:10|2161.4|2155.4|2160.8|2154.8|2161.4|2155.4|2160.8|2154.8|2
1623145740000|2021-06-08 09:49:00|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|1
1623145750000|2021-06-08 09:49:10|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|1
1623145760000|2021-06-08 09:49:20|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|1
1623145790000|2021-06-08 09:49:50|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1623145800000|2021-06-08 09:50:00|2160.4|2154.4|2160.6|2154.6|2160.6|2154.6|2160.4|2154.4|2
1623145840000|2021-06-08 09:50:40|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|1
1623145890000|2021-06-08 09:51:30|2160.6|2154.6|2161.3|2155.3|2161.3|2155.3|2160.6|2154.6|2
1623145950000|2021-06-08 09:52:30|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|1
1623145980000|2021-06-08 09:53:00|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|1
1623146080000|2021-06-08 09:54:40|2160.6|2154.6|2161.1|2155.1|2161.1|2155.1|2160.6|2154.6|3
1623146100000|2021-06-08 09:55:00|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|1
1623146130000|2021-06-08 09:55:30|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|1
1623146180000|2021-06-08 09:56:20|2160.9|2154.9|2161.1|2155.1|2161.1|2155.1|2160.9|2154.9|2
1623146220000|2021-06-08 09:57:00|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|1
1623146400000|2021-06-08 10:00:00|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|1
1623146540000|2021-06-08 10:02:20|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|1
1623146710000|2021-06-08 10:05:10|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|2160.8|2154.8|4
1623146740000|2021-06-08 10:05:40|2161.3|2155.3|2161.4|2155.4|2161.4|2155.4|2161.3|2155.3|2
1623146770000|2021-06-08 10:06:10|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|1
1623146780000|2021-06-08 10:06:20|2161.4|2155.4|2160.5|2154.5|2161.4|2155.4|2160.5|2154.5|2
1623147000000|2021-06-08 10:10:00|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|1
1623147060000|2021-06-08 10:11:00|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|1
1623147220000|2021-06-08 10:13:40|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|1
1623147320000|2021-06-08 10:15:20|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|1
1623147350000|2021-06-08 10:15:50|2160.4|2154.4|2159.3|2153.3|2160.4|2154.4|2159.3|2153.3|2
1623147370000|2021-06-08 10:16:10|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|1
1623147380000|2021-06-08 10:16:20|2160.3|2154.3|2160.3|2154.3|2160.5|2154.5|2160.3|2154.3|3
1623147390000|2021-06-08 10:16:30|2160.5|2154.5|2161.3|2155.3|2161.3|2155.3|2160.5|2154.5|3
1623147410000|2021-06-08 10:16:50|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|1
1623147460000|2021-06-08 10:17:40|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|1
1623147470000|2021-06-08 10:17:50|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|1
1623147520000|2021-06-08 10:18:40|2161.3|2155.3|2160.8|2154.8|2161.3|2155.3|2160.8|2154.8|2
1623147540000|2021-06-08 10:19:00|2161|2155|2160.8|2154.8|2161|2155|2160.8|2154.8|2
1623147590000|2021-06-08 10:19:50|2160|2154|2160.3|2154.3|2160.3|2154.3|2160|2154|2
1623147610000|2021-06-08 10:20:10|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|1
1623147660000|2021-06-08 10:21:00|2160.6|2154.6|2161|2155|2161|2155|2160.6|2154.6|2
1623147670000|2021-06-08 10:21:10|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|1
1623147690000|2021-06-08 10:21:30|2161|2155|2160.8|2154.8|2161|2155|2160.8|2154.8|2
1623147760000|2021-06-08 10:22:40|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1623147900000|2021-06-08 10:25:00|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|1
1623148010000|2021-06-08 10:26:50|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1623148200000|2021-06-08 10:30:00|2161|2155|2160.6|2154.6|2161|2155|2160.6|2154.6|3
1623148240000|2021-06-08 10:30:40|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|1
1623148300000|2021-06-08 10:31:40|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|1
1623148350000|2021-06-08 10:32:30|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1623148420000|2021-06-08 10:33:40|2161|2155|2161|2155|2161|2155|2161|2155|1
1623148490000|2021-06-08 10:34:50|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|1
1623148530000|2021-06-08 10:35:30|2161|2155|2161|2155|2161|2155|2161|2155|1
1623148540000|2021-06-08 10:35:40|2160.6|2154.6|2160.4|2154.4|2160.6|2154.6|2160.4|2154.4|2
1623148600000|2021-06-08 10:36:40|2159.9|2153.9|2159|2153|2159.9|2153.9|2159|2153|3
1623148610000|2021-06-08 10:36:50|2158.8|2152.8|2157.5|2151.5|2158.8|2152.8|2157.5|2151.5|2
1623148640000|2021-06-08 10:37:20|2157.3|2151.3|2157.6|2151.6|2157.6|2151.6|2157.3|2151.3|2
1623148670000|2021-06-08 10:37:50|2157.4|2151.4|2156.9|2150.9|2157.4|2151.4|2156.9|2150.9|3
1623148680000|2021-06-08 10:38:00|2156.6|2150.6|2156.1|2150.1|2156.6|2150.6|2156.1|2150.1|2
1623148760000|2021-06-08 10:39:20|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|1
1623148780000|2021-06-08 10:39:40|2156.3|2150.3|2156.1|2150.1|2156.3|2150.3|2155.6|2149.6|5
1623148870000|2021-06-08 10:41:10|2155.8|2149.8|2154.6|2148.6|2155.8|2149.8|2154.6|2148.6|2
1623148880000|2021-06-08 10:41:20|2153.5|2147.5|2153.3|2147.3|2153.5|2147.5|2153.3|2147.3|2
1623148890000|2021-06-08 10:41:30|2154.1|2148.1|2154.1|2148.1|2154.1|2148.1|2154.1|2148.1|1
1623148940000|2021-06-08 10:42:20|2154.5|2148.5|2155.5|2149.5|2155.5|2149.5|2154.5|2148.5|3
1623148970000|2021-06-08 10:42:50|2155.8|2149.8|2156.6|2150.6|2156.6|2150.6|2155.8|2149.8|3
1623149020000|2021-06-08 10:43:40|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|1
1623149050000|2021-06-08 10:44:10|2156.9|2150.9|2157.4|2151.4|2157.4|2151.4|2156.9|2150.9|2
1623149080000|2021-06-08 10:44:40|2157.6|2151.6|2157.9|2151.9|2157.9|2151.9|2157.6|2151.6|2
1623149140000|2021-06-08 10:45:40|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|1
1623149190000|2021-06-08 10:46:30|2157.5|2151.5|2157.3|2151.3|2157.5|2151.5|2157.3|2151.3|2
1623149230000|2021-06-08 10:47:10|2156.9|2150.9|2156.1|2150.1|2156.9|2150.9|2156.1|2150.1|2
1623149380000|2021-06-08 10:49:40|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|1
1623149410000|2021-06-08 10:50:10|2155.9|2149.9|2157.3|2151.3|2157.4|2151.4|2155.9|2149.9|4
1623149460000|2021-06-08 10:51:00|2157.1|2151.1|2157|2151|2157.1|2151.1|2157|2151|2
1623149470000|2021-06-08 10:51:10|2157.1|2151.1|2157.3|2151.3|2157.3|2151.3|2157.1|2151.1|2
1623149480000|2021-06-08 10:51:20|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|1
1623149530000|2021-06-08 10:52:10|2158.3|2152.3|2158.6|2152.6|2158.6|2152.6|2158.3|2152.3|2
1623149590000|2021-06-08 10:53:10|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|1
1623149680000|2021-06-08 10:54:40|2159|2153|2159.3|2153.3|2159.3|2153.3|2159|2153|2
1623149720000|2021-06-08 10:55:20|2159.1|2153.1|2158.9|2152.9|2159.1|2153.1|2158.9|2152.9|2
1623149810000|2021-06-08 10:56:50|2159.1|2153.1|2159.6|2153.6|2159.6|2153.6|2159.1|2153.1|3
1623149830000|2021-06-08 10:57:10|2159.4|2153.4|2159.5|2153.5|2159.5|2153.5|2159.4|2153.4|2
1623150040000|2021-06-08 11:00:40|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|1
1623150060000|2021-06-08 11:01:00|2158.8|2152.8|2158.4|2152.4|2158.8|2152.8|2158.4|2152.4|3
1623150160000|2021-06-08 11:02:40|2158.3|2152.3|2159.4|2153.4|2159.4|2153.4|2158.3|2152.3|3
1623150170000|2021-06-08 11:02:50|2159|2153|2159|2153|2159|2153|2159|2153|1
1623150180000|2021-06-08 11:03:00|2159.1|2153.1|2160.1|2154.1|2160.1|2154.1|2159.1|2153.1|3
1623150200000|2021-06-08 11:03:20|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|1
1623150230000|2021-06-08 11:03:50|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|1
1623150270000|2021-06-08 11:04:30|2160.4|2154.4|2160.1|2154.1|2160.4|2154.4|2160.1|2154.1|2
1623150320000|2021-06-08 11:05:20|2160|2154|2159.6|2153.6|2160|2154|2159.6|2153.6|3
1623150380000|2021-06-08 11:06:20|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|1
1623150460000|2021-06-08 11:07:40|2159.5|2153.5|2159.6|2153.6|2159.6|2153.6|2159.4|2153.4|3
1623150480000|2021-06-08 11:08:00|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|1
1623150510000|2021-06-08 11:08:30|2159.6|2153.6|2159.4|2153.4|2159.6|2153.6|2159.4|2153.4|2
1623150530000|2021-06-08 11:08:50|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|1
1623150580000|2021-06-08 11:09:40|2159.5|2153.5|2159.3|2153.3|2159.5|2153.5|2159.3|2153.3|2
1623150630000|2021-06-08 11:10:30|2159.1|2153.1|2159|2153|2159.1|2153.1|2159|2153|2
1623150640000|2021-06-08 11:10:40|2158.9|2152.9|2158.5|2152.5|2158.9|2152.9|2158.5|2152.5|3
1623150700000|2021-06-08 11:11:40|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|1
1623150800000|2021-06-08 11:13:20|2158.5|2152.5|2157.4|2151.4|2158.5|2152.5|2157.4|2151.4|2
1623150810000|2021-06-08 11:13:30|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|1
1623150820000|2021-06-08 11:13:40|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|1
1623150860000|2021-06-08 11:14:20|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|1
1623150870000|2021-06-08 11:14:30|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|1
1623150890000|2021-06-08 11:14:50|2158.6|2152.6|2159.3|2153.3|2159.3|2153.3|2158.6|2152.6|2
1623150900000|2021-06-08 11:15:00|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|1
1623150920000|2021-06-08 11:15:20|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|1
1623150970000|2021-06-08 11:16:10|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|1
1623150990000|2021-06-08 11:16:30|2159.4|2153.4|2159|2153|2159.5|2153.5|2159|2153|3
1623151010000|2021-06-08 11:16:50|2158.8|2152.8|2158.6|2152.6|2158.8|2152.8|2158.6|2152.6|2
1623151140000|2021-06-08 11:19:00|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|1
1623151190000|2021-06-08 11:19:50|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|1
1623151250000|2021-06-08 11:20:50|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|2158.6|2152.6|3
1623151300000|2021-06-08 11:21:40|2158.5|2152.5|2158.6|2152.6|2158.6|2152.6|2158.5|2152.5|2
1623151310000|2021-06-08 11:21:50|2158.4|2152.4|2158.6|2152.6|2158.6|2152.6|2158.4|2152.4|2
1623151370000|2021-06-08 11:22:50|2158.3|2152.3|2157.8|2151.8|2158.3|2152.3|2157.8|2151.8|2
1623151480000|2021-06-08 11:24:40|2157.5|2151.5|2157.4|2151.4|2157.5|2151.5|2157.4|2151.4|2
1623151600000|2021-06-08 11:26:40|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|1
1623151630000|2021-06-08 11:27:10|2157.1|2151.1|2155.6|2149.6|2157.1|2151.1|2155.6|2149.6|5
1623151640000|2021-06-08 11:27:20|2155.4|2149.4|2155.8|2149.8|2155.8|2149.8|2155.4|2149.4|3
1623151690000|2021-06-08 11:28:10|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|1
1623151740000|2021-06-08 11:29:00|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|1
1623151800000|2021-06-08 11:30:00|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|1
1623151810000|2021-06-08 11:30:10|2155.5|2149.5|2155.6|2149.6|2155.6|2149.6|2155.5|2149.5|2
1623151840000|2021-06-08 11:30:40|2155.5|2149.5|2155.3|2149.3|2155.5|2149.5|2155.3|2149.3|2
1623151850000|2021-06-08 11:30:50|2154.9|2148.9|2155.3|2149.3|2155.3|2149.3|2154.9|2148.9|2
1623151860000|2021-06-08 11:31:00|2154.9|2148.9|2155.3|2149.3|2155.3|2149.3|2154.9|2148.9|2
1623151880000|2021-06-08 11:31:20|2155.4|2149.4|2155.9|2149.9|2155.9|2149.9|2155.4|2149.4|3
1623151890000|2021-06-08 11:31:30|2155.8|2149.8|2155.6|2149.6|2155.8|2149.8|2155.6|2149.6|2
1623152040000|2021-06-08 11:34:00|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|1
1623152060000|2021-06-08 11:34:20|2155.3|2149.3|2155.3|2149.3|2155.3|2149.3|2155.3|2149.3|1
1623152120000|2021-06-08 11:35:20|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|1
1623152170000|2021-06-08 11:36:10|2155|2149|2154.4|2148.4|2155|2149|2154.4|2148.4|2
1623152190000|2021-06-08 11:36:30|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|1
1623152270000|2021-06-08 11:37:50|2154.4|2148.4|2154.4|2148.4|2154.4|2148.4|2154.4|2148.4|1
1623152300000|2021-06-08 11:38:20|2154.3|2148.3|2152.4|2146.4|2154.3|2148.3|2152.4|2146.4|4
1623152320000|2021-06-08 11:38:40|2152.5|2146.5|2154.3|2148.3|2154.3|2148.3|2152.5|2146.5|2
1623152360000|2021-06-08 11:39:20|2154.5|2148.5|2155|2149|2155|2149|2154.5|2148.5|2
1623152690000|2021-06-08 11:44:50|2154.8|2148.8|2154.6|2148.6|2154.8|2148.8|2154.6|2148.6|2
1623152700000|2021-06-08 11:45:00|2154.5|2148.5|2155.1|2149.1|2155.1|2149.1|2154.5|2148.5|3
1623152730000|2021-06-08 11:45:30|2155.4|2149.4|2155.6|2149.6|2155.6|2149.6|2155.4|2149.4|2
1623152740000|2021-06-08 11:45:40|2155.5|2149.5|2156.4|2150.4|2156.4|2150.4|2155.5|2149.5|3
1623152750000|2021-06-08 11:45:50|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|1
1623152760000|2021-06-08 11:46:00|2156.5|2150.5|2156.6|2150.6|2157.1|2151.1|2156.5|2150.5|6
1623152780000|2021-06-08 11:46:20|2156.8|2150.8|2157|2151|2157|2151|2156.8|2150.8|4
1623152800000|2021-06-08 11:46:40|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|1
1623152830000|2021-06-08 11:47:10|2156.4|2150.4|2156.6|2150.6|2156.6|2150.6|2156.4|2150.4|2
1623152850000|2021-06-08 11:47:30|2156.8|2150.8|2157|2151|2157.1|2151.1|2156.8|2150.8|3
1623152870000|2021-06-08 11:47:50|2156.9|2150.9|2157.5|2151.5|2157.5|2151.5|2156.9|2150.9|2
1623152890000|2021-06-08 11:48:10|2157.3|2151.3|2157.5|2151.5|2157.5|2151.5|2157.3|2151.3|2
1623152900000|2021-06-08 11:48:20|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|1
1623152910000|2021-06-08 11:48:30|2157.3|2151.3|2157.1|2151.1|2157.3|2151.3|2157.1|2151.1|2
1623152920000|2021-06-08 11:48:40|2157.4|2151.4|2157.8|2151.8|2157.8|2151.8|2157.4|2151.4|3
1623152940000|2021-06-08 11:49:00|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|1
1623152950000|2021-06-08 11:49:10|2157.8|2151.8|2157.5|2151.5|2157.8|2151.8|2157.5|2151.5|3
1623152960000|2021-06-08 11:49:20|2157.4|2151.4|2157.3|2151.3|2157.4|2151.4|2157.3|2151.3|2
1623152970000|2021-06-08 11:49:30|2157.4|2151.4|2158.3|2152.3|2158.3|2152.3|2157.4|2151.4|3
1623152980000|2021-06-08 11:49:40|2158|2152|2158|2152|2158|2152|2158|2152|1
1623152990000|2021-06-08 11:49:50|2158.3|2152.3|2158.5|2152.5|2158.5|2152.5|2158.3|2152.3|2
1623153010000|2021-06-08 11:50:10|2158.6|2152.6|2158.5|2152.5|2158.9|2152.9|2158.5|2152.5|4
1623153020000|2021-06-08 11:50:20|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|1
1623153030000|2021-06-08 11:50:30|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|1
1623153060000|2021-06-08 11:51:00|2158.4|2152.4|2158.5|2152.5|2158.5|2152.5|2158.4|2152.4|2
1623153090000|2021-06-08 11:51:30|2158.4|2152.4|2157.9|2151.9|2158.4|2152.4|2157.9|2151.9|3
1623153100000|2021-06-08 11:51:40|2158|2152|2159.3|2153.3|2159.5|2153.5|2158|2152|3
1623153110000|2021-06-08 11:51:50|2159.1|2153.1|2159.1|2153.1|2159.3|2153.3|2159.1|2153.1|3
1623153120000|2021-06-08 11:52:00|2159.4|2153.4|2159.4|2153.4|2159.6|2153.6|2159.1|2153.1|7
1623153130000|2021-06-08 11:52:10|2159.5|2153.5|2159.4|2153.4|2159.5|2153.5|2159.4|2153.4|2
1623153160000|2021-06-08 11:52:40|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|1
1623153180000|2021-06-08 11:53:00|2159.4|2153.4|2158.8|2152.8|2159.6|2153.6|2158.8|2152.8|4
1623153270000|2021-06-08 11:54:30|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|1
1623153280000|2021-06-08 11:54:40|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|1
1623153290000|2021-06-08 11:54:50|2157.9|2151.9|2158.6|2152.6|2159.3|2153.3|2157.9|2151.9|6
1623153370000|2021-06-08 11:56:10|2158.5|2152.5|2158|2152|2158.5|2152.5|2157.8|2151.8|3
1623153380000|2021-06-08 11:56:20|2158.3|2152.3|2158.1|2152.1|2158.3|2152.3|2158.1|2152.1|2
1623153390000|2021-06-08 11:56:30|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|1
1623153460000|2021-06-08 11:57:40|2158.1|2152.1|2157.9|2151.9|2158.1|2152.1|2157.9|2151.9|2
1623153500000|2021-06-08 11:58:20|2157.6|2151.6|2157.4|2151.4|2157.6|2151.6|2157.4|2151.4|2
1623153510000|2021-06-08 11:58:30|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|1
1623153520000|2021-06-08 11:58:40|2156.5|2150.5|2156.3|2150.3|2156.5|2150.5|2156.3|2150.3|2
1623153550000|2021-06-08 11:59:10|2156.5|2150.5|2157|2151|2157|2151|2156.5|2150.5|2
1623153580000|2021-06-08 11:59:40|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1623153590000|2021-06-08 11:59:50|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|1
1623153650000|2021-06-08 12:00:50|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1623153690000|2021-06-08 12:01:30|2157|2151|2156.9|2150.9|2157|2151|2156.3|2150.3|3
1623153710000|2021-06-08 12:01:50|2157|2151|2157|2151|2157|2151|2157|2151|1
1623153730000|2021-06-08 12:02:10|2156.9|2150.9|2156.9|2150.9|2157|2151|2156.9|2150.9|3
1623153740000|2021-06-08 12:02:20|2157.1|2151.1|2157|2151|2157.1|2151.1|2157|2151|2
1623153760000|2021-06-08 12:02:40|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|1
1623153770000|2021-06-08 12:02:50|2156.6|2150.6|2155.6|2149.6|2156.9|2150.9|2155.6|2149.6|5
1623153780000|2021-06-08 12:03:00|2155.4|2149.4|2155.3|2149.3|2155.4|2149.4|2155.3|2149.3|2
1623153790000|2021-06-08 12:03:10|2155.4|2149.4|2155.4|2149.4|2155.5|2149.5|2155.4|2149.4|3
1623153850000|2021-06-08 12:04:10|2156|2150|2155.8|2149.8|2156|2150|2155.8|2149.8|2
1623153880000|2021-06-08 12:04:40|2155.9|2149.9|2156|2150|2156.1|2150.1|2155.9|2149.9|4
1623153890000|2021-06-08 12:04:50|2156.5|2150.5|2156|2150|2156.5|2150.5|2156|2150|2
1623153920000|2021-06-08 12:05:20|2156.1|2150.1|2156.5|2150.5|2156.5|2150.5|2156.1|2150.1|2
1623153950000|2021-06-08 12:05:50|2156.6|2150.6|2157.3|2151.3|2157.3|2151.3|2156.6|2150.6|3
1623153990000|2021-06-08 12:06:30|2157.5|2151.5|2158.9|2152.9|2158.9|2152.9|2157.5|2151.5|4
1623154000000|2021-06-08 12:06:40|2159|2153|2158|2152|2159|2153|2158|2152|3
1623154030000|2021-06-08 12:07:10|2158.3|2152.3|2158.6|2152.6|2158.6|2152.6|2158.3|2152.3|2
1623154050000|2021-06-08 12:07:30|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|1
1623154060000|2021-06-08 12:07:40|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|1
1623154070000|2021-06-08 12:07:50|2158.6|2152.6|2158.5|2152.5|2158.6|2152.6|2158.5|2152.5|2
1623154140000|2021-06-08 12:09:00|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|1
1623154180000|2021-06-08 12:09:40|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|1
1623154230000|2021-06-08 12:10:30|2158.4|2152.4|2158.1|2152.1|2158.4|2152.4|2158.1|2152.1|2
1623154360000|2021-06-08 12:12:40|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|1
1623154410000|2021-06-08 12:13:30|2157.6|2151.6|2157.4|2151.4|2157.6|2151.6|2157.4|2151.4|2
1623154480000|2021-06-08 12:14:40|2157.5|2151.5|2158|2152|2158|2152|2157.5|2151.5|2
1623154540000|2021-06-08 12:15:40|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|1
1623154560000|2021-06-08 12:16:00|2158|2152|2158|2152|2158|2152|2158|2152|1
1623154570000|2021-06-08 12:16:10|2157.9|2151.9|2157.3|2151.3|2157.9|2151.9|2157.3|2151.3|2
1623154590000|2021-06-08 12:16:30|2157.5|2151.5|2156.9|2150.9|2157.5|2151.5|2156.9|2150.9|4
1623154610000|2021-06-08 12:16:50|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|1
1623154650000|2021-06-08 12:17:30|2156.9|2150.9|2157|2151|2157|2151|2156.9|2150.9|2
1623154700000|2021-06-08 12:18:20|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|1
1623154840000|2021-06-08 12:20:40|2157|2151|2156.8|2150.8|2157|2151|2156.8|2150.8|2
1623154910000|2021-06-08 12:21:50|2156.6|2150.6|2155.5|2149.5|2156.6|2150.6|2155.5|2149.5|2
1623154920000|2021-06-08 12:22:00|2155.4|2149.4|2154.9|2148.9|2155.4|2149.4|2154.9|2148.9|4
1623154930000|2021-06-08 12:22:10|2154.8|2148.8|2154.9|2148.9|2154.9|2148.9|2154.8|2148.8|2
1623154970000|2021-06-08 12:22:50|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|1
1623154990000|2021-06-08 12:23:10|2154.9|2148.9|2154.9|2148.9|2155|2149|2154.8|2148.8|6
1623155030000|2021-06-08 12:23:50|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|1
1623155040000|2021-06-08 12:24:00|2155.3|2149.3|2155.3|2149.3|2155.3|2149.3|2155.3|2149.3|1
1623155060000|2021-06-08 12:24:20|2155.4|2149.4|2156.1|2150.1|2156.1|2150.1|2155.4|2149.4|2
1623155080000|2021-06-08 12:24:40|2156.4|2150.4|2156.9|2150.9|2156.9|2150.9|2156.4|2150.4|2
1623155090000|2021-06-08 12:24:50|2157|2151|2156.9|2150.9|2157|2151|2156.9|2150.9|2
1623155120000|2021-06-08 12:25:20|2156.5|2150.5|2156.3|2150.3|2156.5|2150.5|2156.3|2150.3|3
1623155130000|2021-06-08 12:25:30|2156.5|2150.5|2157|2151|2157.5|2151.5|2156.5|2150.5|6
1623155140000|2021-06-08 12:25:40|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|1
1623155160000|2021-06-08 12:26:00|2156.6|2150.6|2156.4|2150.4|2156.6|2150.6|2156.4|2150.4|2
1623155200000|2021-06-08 12:26:40|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|1
1623155280000|2021-06-08 12:28:00|2156.4|2150.4|2155.3|2149.3|2156.4|2150.4|2155.3|2149.3|2
1623155290000|2021-06-08 12:28:10|2155.5|2149.5|2155.3|2149.3|2155.5|2149.5|2155.3|2149.3|3
1623155300000|2021-06-08 12:28:20|2155.5|2149.5|2155.3|2149.3|2155.5|2149.5|2155.3|2149.3|2
1623155330000|2021-06-08 12:28:50|2155|2149|2154.9|2148.9|2155|2149|2154.9|2148.9|2
1623155350000|2021-06-08 12:29:10|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|1
1623155400000|2021-06-08 12:30:00|2155.3|2149.3|2157.6|2151.6|2157.6|2151.6|2155.3|2149.3|5
1623155410000|2021-06-08 12:30:10|2157.8|2151.8|2157.6|2151.6|2157.8|2151.8|2157.6|2151.6|2
1623155440000|2021-06-08 12:30:40|2157.9|2151.9|2157.4|2151.4|2157.9|2151.9|2157.4|2151.4|2
1623155460000|2021-06-08 12:31:00|2157.1|2151.1|2156.9|2150.9|2157.1|2151.1|2156.9|2150.9|3
1623155500000|2021-06-08 12:31:40|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1623155510000|2021-06-08 12:31:50|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|1
1623155520000|2021-06-08 12:32:00|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|1
1623155530000|2021-06-08 12:32:10|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|1
1623155550000|2021-06-08 12:32:30|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1623155670000|2021-06-08 12:34:30|2156.9|2150.9|2156.8|2150.8|2156.9|2150.9|2156.8|2150.8|2
1623155710000|2021-06-08 12:35:10|2157|2151|2156.9|2150.9|2157|2151|2156.9|2150.9|2
1623155720000|2021-06-08 12:35:20|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1623155760000|2021-06-08 12:36:00|2156.9|2150.9|2157|2151|2157|2151|2156.9|2150.9|2
1623155850000|2021-06-08 12:37:30|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|1
1623155870000|2021-06-08 12:37:50|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|1
1623155980000|2021-06-08 12:39:40|2157|2151|2157.1|2151.1|2157.1|2151.1|2156.9|2150.9|3
1623155990000|2021-06-08 12:39:50|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|1
1623156010000|2021-06-08 12:40:10|2156.6|2150.6|2156.4|2150.4|2156.6|2150.6|2156.4|2150.4|2
1623156020000|2021-06-08 12:40:20|2156.5|2150.5|2156.6|2150.6|2156.6|2150.6|2156.5|2150.5|2
1623156030000|2021-06-08 12:40:30|2156.5|2150.5|2156.5|2150.5|2156.5|2150.5|2156.5|2150.5|1
1623156060000|2021-06-08 12:41:00|2156.3|2150.3|2156|2150|2156.3|2150.3|2156|2150|2
1623156070000|2021-06-08 12:41:10|2155.9|2149.9|2155.4|2149.4|2155.9|2149.9|2154.9|2148.9|4
1623156080000|2021-06-08 12:41:20|2155.3|2149.3|2154.4|2148.4|2155.3|2149.3|2154.1|2148.1|5
1623156120000|2021-06-08 12:42:00|2154.3|2148.3|2152.6|2146.6|2154.3|2148.3|2152.6|2146.6|5
1623156140000|2021-06-08 12:42:20|2152.9|2146.9|2152.9|2146.9|2152.9|2146.9|2152.9|2146.9|1
1623156150000|2021-06-08 12:42:30|2152.8|2146.8|2152.8|2146.8|2152.8|2146.8|2152.8|2146.8|1
1623156180000|2021-06-08 12:43:00|2152.9|2146.9|2153.5|2147.5|2153.5|2147.5|2152.9|2146.9|2
1623156270000|2021-06-08 12:44:30|2153.3|2147.3|2153|2147|2153.3|2147.3|2153|2147|2
1623156280000|2021-06-08 12:44:40|2152.8|2146.8|2152.8|2146.8|2152.8|2146.8|2152.8|2146.8|1
1623156290000|2021-06-08 12:44:50|2152.5|2146.5|2152.4|2146.4|2152.5|2146.5|2152.4|2146.4|2
1623156300000|2021-06-08 12:45:00|2152|2146|2151.5|2145.5|2152|2146|2151.5|2145.5|2
1623156310000|2021-06-08 12:45:10|2151.8|2145.8|2151.4|2145.4|2151.8|2145.8|2151.4|2145.4|2
1623156330000|2021-06-08 12:45:30|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|1
1623156390000|2021-06-08 12:46:30|2151.6|2145.6|2151.6|2145.6|2151.6|2145.6|2151.6|2145.6|1
1623156400000|2021-06-08 12:46:40|2151.9|2145.9|2153|2147|2153|2147|2151.9|2145.9|3
1623156410000|2021-06-08 12:46:50|2152.9|2146.9|2152.9|2146.9|2152.9|2146.9|2152.9|2146.9|1
1623156420000|2021-06-08 12:47:00|2153.8|2147.8|2154|2148|2154|2148|2153.8|2147.8|2
1623156430000|2021-06-08 12:47:10|2154.3|2148.3|2154.4|2148.4|2154.4|2148.4|2154.3|2148.3|2
1623156470000|2021-06-08 12:47:50|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|1
1623156480000|2021-06-08 12:48:00|2153.5|2147.5|2152.3|2146.3|2153.5|2147.5|2152.3|2146.3|3
1623156490000|2021-06-08 12:48:10|2152|2146|2152.1|2146.1|2152.1|2146.1|2152|2146|2
1623156500000|2021-06-08 12:48:20|2152.3|2146.3|2152.5|2146.5|2152.6|2146.6|2152.3|2146.3|6
1623156510000|2021-06-08 12:48:30|2152.3|2146.3|2151.8|2145.8|2152.3|2146.3|2151.8|2145.8|3
1623156520000|2021-06-08 12:48:40|2151.5|2145.5|2151.5|2145.5|2151.8|2145.8|2151.5|2145.5|3
1623156540000|2021-06-08 12:49:00|2151.4|2145.4|2151|2145|2151.4|2145.4|2151|2145|2
1623156560000|2021-06-08 12:49:20|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|1
1623156570000|2021-06-08 12:49:30|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|1
1623156580000|2021-06-08 12:49:40|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|1
1623156590000|2021-06-08 12:49:50|2151.4|2145.4|2151.5|2145.5|2151.5|2145.5|2151.4|2145.4|2
1623156600000|2021-06-08 12:50:00|2152|2146|2151.6|2145.6|2152|2146|2151.5|2145.5|3
1623156610000|2021-06-08 12:50:10|2151.4|2145.4|2151.5|2145.5|2151.5|2145.5|2151.4|2145.4|2
1623156630000|2021-06-08 12:50:30|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|1
1623156640000|2021-06-08 12:50:40|2151.3|2145.3|2151.5|2145.5|2151.5|2145.5|2151.1|2145.1|4
1623156720000|2021-06-08 12:52:00|2151.3|2145.3|2151.5|2145.5|2151.5|2145.5|2151.3|2145.3|2
1623156760000|2021-06-08 12:52:40|2151.8|2145.8|2152.3|2146.3|2152.3|2146.3|2151.8|2145.8|2
1623156770000|2021-06-08 12:52:50|2152.1|2146.1|2151.4|2145.4|2152.1|2146.1|2151.4|2145.4|4
1623156780000|2021-06-08 12:53:00|2152|2146|2151.3|2145.3|2152|2146|2151.3|2145.3|3
1623156790000|2021-06-08 12:53:10|2151.5|2145.5|2151.3|2145.3|2151.5|2145.5|2151.3|2145.3|2
1623156800000|2021-06-08 12:53:20|2151.1|2145.1|2150.9|2144.9|2151.1|2145.1|2150.9|2144.9|2
1623156810000|2021-06-08 12:53:30|2150.6|2144.6|2150.9|2144.9|2150.9|2144.9|2150.6|2144.6|2
1623156820000|2021-06-08 12:53:40|2151.3|2145.3|2151.4|2145.4|2151.5|2145.5|2151.3|2145.3|3
1623156830000|2021-06-08 12:53:50|2150.9|2144.9|2150.8|2144.8|2151.3|2145.3|2150.8|2144.8|4
1623156840000|2021-06-08 12:54:00|2150.6|2144.6|2150.6|2144.6|2150.6|2144.6|2150.6|2144.6|1
1623156940000|2021-06-08 12:55:40|2150.5|2144.5|2150.4|2144.4|2150.5|2144.5|2150.4|2144.4|2
1623156960000|2021-06-08 12:56:00|2150.5|2144.5|2150.5|2144.5|2150.5|2144.5|2150.5|2144.5|1
1623157010000|2021-06-08 12:56:50|2150.6|2144.6|2152.1|2146.1|2152.1|2146.1|2150.6|2144.6|4
1623157020000|2021-06-08 12:57:00|2152|2146|2152|2146|2152|2146|2152|2146|1
1623157030000|2021-06-08 12:57:10|2152.3|2146.3|2152.3|2146.3|2152.3|2146.3|2152.3|2146.3|1
1623157040000|2021-06-08 12:57:20|2152.4|2146.4|2152.5|2146.5|2152.5|2146.5|2152.4|2146.4|2
1623157050000|2021-06-08 12:57:30|2152.6|2146.6|2153.8|2147.8|2153.8|2147.8|2152.6|2146.6|2
1623157070000|2021-06-08 12:57:50|2153.5|2147.5|2153.5|2147.5|2153.5|2147.5|2153.5|2147.5|1
1623157080000|2021-06-08 12:58:00|2153.9|2147.9|2154|2148|2154|2148|2153.9|2147.9|2
1623157090000|2021-06-08 12:58:10|2153.6|2147.6|2153.5|2147.5|2153.6|2147.6|2153.5|2147.5|2
1623157100000|2021-06-08 12:58:20|2153.4|2147.4|2153|2147|2153.4|2147.4|2153|2147|2
1623157130000|2021-06-08 12:58:50|2152.8|2146.8|2152.8|2146.8|2152.8|2146.8|2152.8|2146.8|1
1623157140000|2021-06-08 12:59:00|2152.6|2146.6|2152.5|2146.5|2152.6|2146.6|2152.5|2146.5|2
1623157160000|2021-06-08 12:59:20|2152.8|2146.8|2153.5|2147.5|2153.5|2147.5|2152.8|2146.8|2
1623157200000|2021-06-08 13:00:00|2153.4|2147.4|2152.4|2146.4|2153.4|2147.4|2152.3|2146.3|13
1623157210000|2021-06-08 13:00:10|2152.6|2146.6|2152.3|2146.3|2152.6|2146.6|2152.3|2146.3|7
1623157220000|2021-06-08 13:00:20|2151.9|2145.9|2152.3|2146.3|2152.5|2146.5|2151.4|2145.4|12
1623157230000|2021-06-08 13:00:30|2152.6|2146.6|2152.4|2146.4|2152.8|2146.8|2152.4|2146.4|5
1623157240000|2021-06-08 13:00:40|2152.6|2146.6|2152.5|2146.5|2152.8|2146.8|2152.5|2146.5|4
1623157260000|2021-06-08 13:01:00|2152.8|2146.8|2154.5|2148.5|2155|2149|2152.8|2146.8|8
1623157270000|2021-06-08 13:01:10|2154.6|2148.6|2156|2150|2156|2150|2154.6|2148.6|6
1623157280000|2021-06-08 13:01:20|2156.1|2150.1|2156.4|2150.4|2156.4|2150.4|2156.1|2150.1|3
1623157290000|2021-06-08 13:01:30|2156.3|2150.3|2155|2149|2156.3|2150.3|2155|2149|5
1623157300000|2021-06-08 13:01:40|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|1
1623157310000|2021-06-08 13:01:50|2155|2149|2155.8|2149.8|2155.8|2149.8|2155|2149|3
1623157320000|2021-06-08 13:02:00|2155.6|2149.6|2155.8|2149.8|2155.8|2149.8|2155.5|2149.5|3
1623157330000|2021-06-08 13:02:10|2156|2150|2156|2150|2156|2150|2156|2150|1
1623157340000|2021-06-08 13:02:20|2156.1|2150.1|2157|2151|2157|2151|2156.1|2150.1|2
1623157350000|2021-06-08 13:02:30|2156.9|2150.9|2156.6|2150.6|2157.3|2151.3|2156.6|2150.6|6
1623157360000|2021-06-08 13:02:40|2156.5|2150.5|2156.8|2150.8|2156.8|2150.8|2156.5|2150.5|2
1623157370000|2021-06-08 13:02:50|2156.5|2150.5|2156.5|2150.5|2156.5|2150.5|2156.3|2150.3|3
1623157380000|2021-06-08 13:03:00|2156.4|2150.4|2155.4|2149.4|2156.4|2150.4|2155.4|2149.4|3
1623157390000|2021-06-08 13:03:10|2155.6|2149.6|2156|2150|2156|2150|2155.6|2149.6|2
1623157400000|2021-06-08 13:03:20|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|1
1623157410000|2021-06-08 13:03:30|2155.6|2149.6|2155.3|2149.3|2155.6|2149.6|2155.3|2149.3|3
1623157420000|2021-06-08 13:03:40|2155.5|2149.5|2156.3|2150.3|2156.3|2150.3|2155.5|2149.5|3
1623157430000|2021-06-08 13:03:50|2156.1|2150.1|2155.8|2149.8|2156.1|2150.1|2155.3|2149.3|5
1623157440000|2021-06-08 13:04:00|2156|2150|2156.6|2150.6|2156.8|2150.8|2156|2150|5
1623157450000|2021-06-08 13:04:10|2156.5|2150.5|2156.9|2150.9|2156.9|2150.9|2156.5|2150.5|3
1623157460000|2021-06-08 13:04:20|2157|2151|2157|2151|2157|2151|2156.5|2150.5|6
1623157470000|2021-06-08 13:04:30|2157.3|2151.3|2158.3|2152.3|2158.3|2152.3|2157.3|2151.3|12
1623157480000|2021-06-08 13:04:40|2158.4|2152.4|2158.4|2152.4|2158.6|2152.6|2158.1|2152.1|7
1623157490000|2021-06-08 13:04:50|2158.5|2152.5|2158.8|2152.8|2158.8|2152.8|2158.5|2152.5|2
1623157500000|2021-06-08 13:05:00|2158.5|2152.5|2158.3|2152.3|2158.8|2152.8|2158.3|2152.3|4
1623157510000|2021-06-08 13:05:10|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|2157.8|2151.8|4
1623157520000|2021-06-08 13:05:20|2158.3|2152.3|2158.8|2152.8|2159|2153|2158.3|2152.3|5
1623157530000|2021-06-08 13:05:30|2158.6|2152.6|2158.5|2152.5|2158.6|2152.6|2158.5|2152.5|2
1623157570000|2021-06-08 13:06:10|2158.3|2152.3|2158.5|2152.5|2158.5|2152.5|2158.3|2152.3|2
1623157580000|2021-06-08 13:06:20|2158.6|2152.6|2159|2153|2159|2153|2158.6|2152.6|2
1623157590000|2021-06-08 13:06:30|2158.9|2152.9|2158.8|2152.8|2158.9|2152.9|2158.8|2152.8|2
1623157600000|2021-06-08 13:06:40|2158.6|2152.6|2158.5|2152.5|2158.6|2152.6|2158.5|2152.5|2
1623157610000|2021-06-08 13:06:50|2158.4|2152.4|2158.1|2152.1|2158.4|2152.4|2158.1|2152.1|2
1623157620000|2021-06-08 13:07:00|2158|2152|2159.6|2153.6|2160.4|2154.4|2158|2152|17
1623157630000|2021-06-08 13:07:10|2160|2154|2159.9|2153.9|2160.1|2154.1|2159.6|2153.6|8
1623157640000|2021-06-08 13:07:20|2159.6|2153.6|2159.9|2153.9|2160.3|2154.3|2159.4|2153.4|12
1623157650000|2021-06-08 13:07:30|2159.8|2153.8|2160.1|2154.1|2160.1|2154.1|2159.8|2153.8|3
1623157660000|2021-06-08 13:07:40|2160.4|2154.4|2160.1|2154.1|2160.4|2154.4|2160.1|2154.1|2
1623157670000|2021-06-08 13:07:50|2160.3|2154.3|2160.3|2154.3|2160.4|2154.4|2160.1|2154.1|4
1623157680000|2021-06-08 13:08:00|2160.4|2154.4|2161.3|2155.3|2161.5|2155.5|2160.4|2154.4|7
1623157690000|2021-06-08 13:08:10|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|1
1623157700000|2021-06-08 13:08:20|2161.6|2155.6|2160.6|2154.6|2161.8|2155.8|2160.6|2154.6|8
1623157710000|2021-06-08 13:08:30|2160.8|2154.8|2161.1|2155.1|2161.1|2155.1|2160.8|2154.8|4
1623157720000|2021-06-08 13:08:40|2161.4|2155.4|2161|2155|2161.4|2155.4|2160.8|2154.8|6
1623157740000|2021-06-08 13:09:00|2160.8|2154.8|2160.8|2154.8|2160.9|2154.9|2160.8|2154.8|3
1623157750000|2021-06-08 13:09:10|2161|2155|2160.5|2154.5|2161|2155|2160.4|2154.4|5
1623157760000|2021-06-08 13:09:20|2160.6|2154.6|2160.9|2154.9|2160.9|2154.9|2160.6|2154.6|2
1623157770000|2021-06-08 13:09:30|2161.1|2155.1|2161.4|2155.4|2161.4|2155.4|2161.1|2155.1|2
1623157780000|2021-06-08 13:09:40|2161.1|2155.1|2161|2155|2161.1|2155.1|2160.9|2154.9|5
1623157790000|2021-06-08 13:09:50|2160.8|2154.8|2161.4|2155.4|2161.4|2155.4|2160.8|2154.8|6
1623157800000|2021-06-08 13:10:00|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|2160.8|2154.8|5
1623157810000|2021-06-08 13:10:10|2160.8|2154.8|2160.5|2154.5|2160.8|2154.8|2160.4|2154.4|4
1623157820000|2021-06-08 13:10:20|2160.8|2154.8|2160.6|2154.6|2160.8|2154.8|2160.6|2154.6|2
1623157830000|2021-06-08 13:10:30|2160.4|2154.4|2160.3|2154.3|2160.4|2154.4|2160.3|2154.3|2
1623157840000|2021-06-08 13:10:40|2160.5|2154.5|2160.3|2154.3|2160.6|2154.6|2160.1|2154.1|6
1623157860000|2021-06-08 13:11:00|2160.4|2154.4|2160.3|2154.3|2160.4|2154.4|2160.3|2154.3|2
1623157870000|2021-06-08 13:11:10|2160|2154|2160|2154|2160.3|2154.3|2159.9|2153.9|6
1623157880000|2021-06-08 13:11:20|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|1
1623157900000|2021-06-08 13:11:40|2160|2154|2160|2154|2160|2154|2160|2154|1
1623157920000|2021-06-08 13:12:00|2159.8|2153.8|2160.3|2154.3|2160.3|2154.3|2158.9|2152.9|9
1623157930000|2021-06-08 13:12:10|2160|2154|2160|2154|2160|2154|2160|2154|1
1623157950000|2021-06-08 13:12:30|2159.8|2153.8|2159.8|2153.8|2159.9|2153.9|2159.5|2153.5|4
1623157960000|2021-06-08 13:12:40|2160|2154|2160|2154|2160|2154|2160|2154|1
1623157990000|2021-06-08 13:13:10|2159.9|2153.9|2159.8|2153.8|2159.9|2153.9|2158.9|2152.9|5
1623158000000|2021-06-08 13:13:20|2159.9|2153.9|2159.6|2153.6|2160.1|2154.1|2159.1|2153.1|6
1623158010000|2021-06-08 13:13:30|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|2159.5|2153.5|4
1623158020000|2021-06-08 13:13:40|2159.5|2153.5|2159.4|2153.4|2159.5|2153.5|2159.4|2153.4|2
1623158040000|2021-06-08 13:14:00|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|1
1623158080000|2021-06-08 13:14:40|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|1
1623158090000|2021-06-08 13:14:50|2159.3|2153.3|2159.1|2153.1|2159.3|2153.3|2159.1|2153.1|2
1623158100000|2021-06-08 13:15:00|2159.3|2153.3|2159.5|2153.5|2159.5|2153.5|2159.3|2153.3|2
1623158110000|2021-06-08 13:15:10|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|1
1623158120000|2021-06-08 13:15:20|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|1
1623158150000|2021-06-08 13:15:50|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|1
1623158200000|2021-06-08 13:16:40|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|1
1623158240000|2021-06-08 13:17:20|2159.6|2153.6|2159.8|2153.8|2159.8|2153.8|2159.6|2153.6|2
1623158250000|2021-06-08 13:17:30|2159.6|2153.6|2159.8|2153.8|2159.8|2153.8|2159.6|2153.6|2
1623158260000|2021-06-08 13:17:40|2159.5|2153.5|2160.5|2154.5|2160.5|2154.5|2159.5|2153.5|5
1623158270000|2021-06-08 13:17:50|2160.4|2154.4|2160.3|2154.3|2160.4|2154.4|2160.3|2154.3|4
1623158280000|2021-06-08 13:18:00|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|1
1623158300000|2021-06-08 13:18:20|2160.3|2154.3|2160.3|2154.3|2160.5|2154.5|2160.3|2154.3|3
1623158310000|2021-06-08 13:18:30|2160.5|2154.5|2160.3|2154.3|2160.5|2154.5|2160.3|2154.3|2
1623158320000|2021-06-08 13:18:40|2160.6|2154.6|2160.8|2154.8|2160.8|2154.8|2160.6|2154.6|2
1623158330000|2021-06-08 13:18:50|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|1
1623158340000|2021-06-08 13:19:00|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|1
1623158370000|2021-06-08 13:19:30|2161.1|2155.1|2161.4|2155.4|2161.4|2155.4|2161.1|2155.1|2
1623158380000|2021-06-08 13:19:40|2161.3|2155.3|2160.9|2154.9|2161.3|2155.3|2160.9|2154.9|2
1623158400000|2021-06-08 13:20:00|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|1
1623158410000|2021-06-08 13:20:10|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|1
1623158420000|2021-06-08 13:20:20|2160.8|2154.8|2161.1|2155.1|2161.1|2155.1|2160.8|2154.8|2
1623158430000|2021-06-08 13:20:30|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|1
1623158470000|2021-06-08 13:21:10|2161.1|2155.1|2160.8|2154.8|2161.1|2155.1|2160.6|2154.6|3
1623158480000|2021-06-08 13:21:20|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|1
1623158520000|2021-06-08 13:22:00|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|1
1623158540000|2021-06-08 13:22:20|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|1
1623158550000|2021-06-08 13:22:30|2161.6|2155.6|2161.8|2155.8|2161.8|2155.8|2161.6|2155.6|2
1623158560000|2021-06-08 13:22:40|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|1
1623158590000|2021-06-08 13:23:10|2161.8|2155.8|2162.3|2156.3|2162.3|2156.3|2161.8|2155.8|2
1623158640000|2021-06-08 13:24:00|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|1
1623158710000|2021-06-08 13:25:10|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|1
1623158730000|2021-06-08 13:25:30|2162.4|2156.4|2161.5|2155.5|2162.4|2156.4|2161.5|2155.5|2
1623158770000|2021-06-08 13:26:10|2161.3|2155.3|2161.1|2155.1|2161.3|2155.3|2161.1|2155.1|2
1623158830000|2021-06-08 13:27:10|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|1
1623158890000|2021-06-08 13:28:10|2161|2155|2160.8|2154.8|2161|2155|2160.8|2154.8|2
1623158990000|2021-06-08 13:29:50|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|1
1623159000000|2021-06-08 13:30:00|2158.8|2152.8|2160.4|2154.4|2160.5|2154.5|2158.6|2152.6|10
1623159010000|2021-06-08 13:30:10|2160.6|2154.6|2160.8|2154.8|2160.8|2154.8|2160.6|2154.6|2
1623159020000|2021-06-08 13:30:20|2161|2155|2162.3|2156.3|2162.3|2156.3|2161|2155|4
1623159030000|2021-06-08 13:30:30|2162|2156|2162|2156|2162|2156|2162|2156|1
1623159040000|2021-06-08 13:30:40|2161.9|2155.9|2160.9|2154.9|2161.9|2155.9|2160.9|2154.9|5
1623159060000|2021-06-08 13:31:00|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|1
1623159080000|2021-06-08 13:31:20|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1623159090000|2021-06-08 13:31:30|2160.8|2154.8|2161.5|2155.5|2161.5|2155.5|2160.8|2154.8|3
1623159100000|2021-06-08 13:31:40|2161.6|2155.6|2162|2156|2162|2156|2161.6|2155.6|2
1623159110000|2021-06-08 13:31:50|2161.8|2155.8|2161.5|2155.5|2161.8|2155.8|2161.5|2155.5|2
1623159150000|2021-06-08 13:32:30|2161.8|2155.8|2162|2156|2162|2156|2161.8|2155.8|2
1623159170000|2021-06-08 13:32:50|2161.9|2155.9|2162|2156|2162|2156|2161.9|2155.9|2
1623159200000|2021-06-08 13:33:20|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|1
1623159210000|2021-06-08 13:33:30|2161.8|2155.8|2161.8|2155.8|2162|2156|2161.8|2155.8|3
1623159220000|2021-06-08 13:33:40|2162|2156|2162|2156|2162|2156|2162|2156|1
1623159240000|2021-06-08 13:34:00|2161.8|2155.8|2161.3|2155.3|2162|2156|2161.3|2155.3|5
1623159250000|2021-06-08 13:34:10|2161.1|2155.1|2161|2155|2161.1|2155.1|2160.8|2154.8|3
1623159260000|2021-06-08 13:34:20|2161.3|2155.3|2161.5|2155.5|2161.5|2155.5|2161.3|2155.3|2
1623159280000|2021-06-08 13:34:40|2161.3|2155.3|2161|2155|2161.3|2155.3|2161|2155|3
1623159290000|2021-06-08 13:34:50|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.8|2154.8|3
1623159310000|2021-06-08 13:35:10|2161|2155|2161|2155|2161|2155|2161|2155|1
1623159350000|2021-06-08 13:35:50|2160.8|2154.8|2160.6|2154.6|2160.9|2154.9|2160.6|2154.6|4
1623159360000|2021-06-08 13:36:00|2160.4|2154.4|2160|2154|2160.4|2154.4|2159.8|2153.8|4
1623159380000|2021-06-08 13:36:20|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|1
1623159390000|2021-06-08 13:36:30|2159.8|2153.8|2159.9|2153.9|2160.1|2154.1|2159.8|2153.8|3
1623159400000|2021-06-08 13:36:40|2160|2154|2159.9|2153.9|2160|2154|2159.9|2153.9|2
1623159410000|2021-06-08 13:36:50|2160|2154|2161|2155|2161|2155|2160|2154|4
1623159430000|2021-06-08 13:37:10|2160.8|2154.8|2160.5|2154.5|2160.8|2154.8|2160.5|2154.5|2
1623159450000|2021-06-08 13:37:30|2160.8|2154.8|2161|2155|2161|2155|2160.8|2154.8|2
1623159460000|2021-06-08 13:37:40|2161.3|2155.3|2161.4|2155.4|2161.4|2155.4|2161.3|2155.3|2
1623159480000|2021-06-08 13:38:00|2161|2155|2160.5|2154.5|2161|2155|2160.5|2154.5|3
1623159530000|2021-06-08 13:38:50|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|1
1623159540000|2021-06-08 13:39:00|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1623159550000|2021-06-08 13:39:10|2161|2155|2161.8|2155.8|2162.3|2156.3|2161|2155|8
1623159560000|2021-06-08 13:39:20|2161.6|2155.6|2161.5|2155.5|2161.6|2155.6|2161.5|2155.5|2
1623159580000|2021-06-08 13:39:40|2161.4|2155.4|2161.1|2155.1|2161.4|2155.4|2161.1|2155.1|2
1623159600000|2021-06-08 13:40:00|2161|2155|2161|2155|2161|2155|2161|2155|1
1623159610000|2021-06-08 13:40:10|2160.8|2154.8|2160.6|2154.6|2160.8|2154.8|2160.6|2154.6|2
1623159620000|2021-06-08 13:40:20|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|1
1623159630000|2021-06-08 13:40:30|2160.4|2154.4|2160|2154|2160.4|2154.4|2159.8|2153.8|4
1623159640000|2021-06-08 13:40:40|2159.6|2153.6|2160.1|2154.1|2160.1|2154.1|2159.6|2153.6|2
1623159650000|2021-06-08 13:40:50|2160|2154|2159.8|2153.8|2160|2154|2159.8|2153.8|2
1623159670000|2021-06-08 13:41:10|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|1
1623159680000|2021-06-08 13:41:20|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|1
1623159700000|2021-06-08 13:41:40|2159.1|2153.1|2158.5|2152.5|2159.1|2153.1|2158.5|2152.5|2
1623159710000|2021-06-08 13:41:50|2158.8|2152.8|2158.9|2152.9|2158.9|2152.9|2158.8|2152.8|2
1623159720000|2021-06-08 13:42:00|2158.8|2152.8|2158.5|2152.5|2158.8|2152.8|2158.5|2152.5|2
1623159730000|2021-06-08 13:42:10|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|1
1623159830000|2021-06-08 13:43:50|2158.5|2152.5|2158.4|2152.4|2158.5|2152.5|2158.4|2152.4|2
1623159840000|2021-06-08 13:44:00|2158.3|2152.3|2158.5|2152.5|2158.5|2152.5|2157.5|2151.5|7
1623159860000|2021-06-08 13:44:20|2158.8|2152.8|2158.9|2152.9|2158.9|2152.9|2158.8|2152.8|2
1623159870000|2021-06-08 13:44:30|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|1
1623159880000|2021-06-08 13:44:40|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|1
1623159890000|2021-06-08 13:44:50|2159|2153|2159|2153|2159|2153|2159|2153|1
1623159900000|2021-06-08 13:45:00|2158.8|2152.8|2157.9|2151.9|2158.8|2152.8|2157.9|2151.9|4
1623159920000|2021-06-08 13:45:20|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|1
1623159930000|2021-06-08 13:45:30|2158|2152|2158.3|2152.3|2159|2153|2158|2152|7
1623159960000|2021-06-08 13:46:00|2158|2152|2158|2152|2158|2152|2158|2152|1
1623159970000|2021-06-08 13:46:10|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|1
1623159980000|2021-06-08 13:46:20|2158|2152|2158|2152|2158|2152|2158|2152|1
1623159990000|2021-06-08 13:46:30|2157.9|2151.9|2157.1|2151.1|2157.9|2151.9|2157.1|2151.1|3
1623160010000|2021-06-08 13:46:50|2156.9|2150.9|2157.1|2151.1|2157.4|2151.4|2156.9|2150.9|4
1623160050000|2021-06-08 13:47:30|2157|2151|2157|2151|2157|2151|2157|2151|1
1623160080000|2021-06-08 13:48:00|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|1
1623160090000|2021-06-08 13:48:10|2157.4|2151.4|2158.6|2152.6|2158.6|2152.6|2157.4|2151.4|2
1623160100000|2021-06-08 13:48:20|2158.8|2152.8|2159.1|2153.1|2159.1|2153.1|2158.8|2152.8|2
1623160160000|2021-06-08 13:49:20|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|1
1623160200000|2021-06-08 13:50:00|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|1
1623160210000|2021-06-08 13:50:10|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|1
1623160220000|2021-06-08 13:50:20|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|1
1623160230000|2021-06-08 13:50:30|2159.6|2153.6|2159|2153|2159.6|2153.6|2159|2153|4
1623160240000|2021-06-08 13:50:40|2158.8|2152.8|2158.3|2152.3|2158.8|2152.8|2158.3|2152.3|2
1623160250000|2021-06-08 13:50:50|2158.5|2152.5|2158.9|2152.9|2159|2153|2158.5|2152.5|5
1623160270000|2021-06-08 13:51:10|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|1
1623160290000|2021-06-08 13:51:30|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|1
1623160320000|2021-06-08 13:52:00|2158.8|2152.8|2158.5|2152.5|2158.8|2152.8|2158.5|2152.5|3
1623160330000|2021-06-08 13:52:10|2158.9|2152.9|2158.8|2152.8|2158.9|2152.9|2158.8|2152.8|2
1623160340000|2021-06-08 13:52:20|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|1
1623160350000|2021-06-08 13:52:30|2158.8|2152.8|2159|2153|2159|2153|2158.8|2152.8|2
1623160360000|2021-06-08 13:52:40|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|1
1623160380000|2021-06-08 13:53:00|2158.8|2152.8|2159|2153|2159.5|2153.5|2158.8|2152.8|5
1623160410000|2021-06-08 13:53:30|2158.9|2152.9|2158.5|2152.5|2158.9|2152.9|2158.5|2152.5|2
1623160450000|2021-06-08 13:54:10|2158.8|2152.8|2158.9|2152.9|2158.9|2152.9|2158.8|2152.8|2
1623160460000|2021-06-08 13:54:20|2159|2153|2159.6|2153.6|2159.6|2153.6|2159|2153|3
1623160470000|2021-06-08 13:54:30|2159.8|2153.8|2159|2153|2160.3|2154.3|2159|2153|4
1623160530000|2021-06-08 13:55:30|2159.1|2153.1|2159|2153|2159.1|2153.1|2159|2153|2
1623160540000|2021-06-08 13:55:40|2159.1|2153.1|2159.5|2153.5|2159.5|2153.5|2159.1|2153.1|2
1623160560000|2021-06-08 13:56:00|2159.3|2153.3|2159|2153|2159.3|2153.3|2159|2153|2
1623160630000|2021-06-08 13:57:10|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|1
1623160650000|2021-06-08 13:57:30|2159|2153|2159.6|2153.6|2159.6|2153.6|2159|2153|3
1623160660000|2021-06-08 13:57:40|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|1
1623160670000|2021-06-08 13:57:50|2159.3|2153.3|2159|2153|2159.3|2153.3|2159|2153|2
1623160680000|2021-06-08 13:58:00|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|1
1623160690000|2021-06-08 13:58:10|2158.5|2152.5|2158.3|2152.3|2158.5|2152.5|2158.3|2152.3|2
1623160700000|2021-06-08 13:58:20|2158|2152|2158.1|2152.1|2158.1|2152.1|2157.8|2151.8|4
1623160710000|2021-06-08 13:58:30|2158.5|2152.5|2158.8|2152.8|2158.8|2152.8|2158.5|2152.5|2
1623160740000|2021-06-08 13:59:00|2158.5|2152.5|2157.8|2151.8|2158.5|2152.5|2157.8|2151.8|4
1623160750000|2021-06-08 13:59:10|2157.5|2151.5|2157.9|2151.9|2158|2152|2157.5|2151.5|4
1623160760000|2021-06-08 13:59:20|2158|2152|2158|2152|2158|2152|2158|2152|1
1623160770000|2021-06-08 13:59:30|2157.9|2151.9|2158.3|2152.3|2158.3|2152.3|2157.9|2151.9|3
1623160780000|2021-06-08 13:59:40|2158|2152|2157.5|2151.5|2158|2152|2157.5|2151.5|3
1623160800000|2021-06-08 14:00:00|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|1
1623160810000|2021-06-08 14:00:10|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|1
1623160820000|2021-06-08 14:00:20|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|2157|2151|3
1623160840000|2021-06-08 14:00:40|2157.1|2151.1|2156.3|2150.3|2157.1|2151.1|2156.3|2150.3|2
1623160850000|2021-06-08 14:00:50|2156.4|2150.4|2157|2151|2157|2151|2156.1|2150.1|8
1623160860000|2021-06-08 14:01:00|2157.1|2151.1|2157.4|2151.4|2157.5|2151.5|2157.1|2151.1|3
1623160870000|2021-06-08 14:01:10|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|1
1623160900000|2021-06-08 14:01:40|2157.1|2151.1|2156.8|2150.8|2157.1|2151.1|2156.5|2150.5|4
1623160910000|2021-06-08 14:01:50|2157|2151|2156.8|2150.8|2157|2151|2156.8|2150.8|3
1623160920000|2021-06-08 14:02:00|2157|2151|2157.1|2151.1|2157.3|2151.3|2157|2151|4
1623160950000|2021-06-08 14:02:30|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|1
1623160960000|2021-06-08 14:02:40|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|1
1623160980000|2021-06-08 14:03:00|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|1
1623161010000|2021-06-08 14:03:30|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|1
1623161020000|2021-06-08 14:03:40|2157.6|2151.6|2157.4|2151.4|2157.8|2151.8|2157.4|2151.4|4
1623161030000|2021-06-08 14:03:50|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|1
1623161040000|2021-06-08 14:04:00|2157.5|2151.5|2157.4|2151.4|2157.5|2151.5|2157.4|2151.4|2
1623161050000|2021-06-08 14:04:10|2157.3|2151.3|2157|2151|2157.3|2151.3|2156.8|2150.8|4
1623161060000|2021-06-08 14:04:20|2157.1|2151.1|2156.6|2150.6|2157.1|2151.1|2156.6|2150.6|3
1623161080000|2021-06-08 14:04:40|2156.5|2150.5|2156.5|2150.5|2156.5|2150.5|2156.5|2150.5|1
1623161100000|2021-06-08 14:05:00|2156.3|2150.3|2156.3|2150.3|2156.4|2150.4|2156.3|2150.3|3
1623161130000|2021-06-08 14:05:30|2156|2150|2156.1|2150.1|2156.1|2150.1|2156|2150|2
1623161140000|2021-06-08 14:05:40|2156.4|2150.4|2156.4|2150.4|2156.5|2150.5|2156.4|2150.4|3
1623161150000|2021-06-08 14:05:50|2156.5|2150.5|2157|2151|2157.5|2151.5|2156.5|2150.5|7
1623161160000|2021-06-08 14:06:00|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|2156.5|2150.5|3
1623161170000|2021-06-08 14:06:10|2156.5|2150.5|2156.5|2150.5|2156.5|2150.5|2156.5|2150.5|1
1623161180000|2021-06-08 14:06:20|2156.8|2150.8|2156.9|2150.9|2156.9|2150.9|2156.8|2150.8|2
1623161210000|2021-06-08 14:06:50|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|1
1623161220000|2021-06-08 14:07:00|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|1
1623161230000|2021-06-08 14:07:10|2156.3|2150.3|2156.4|2150.4|2156.4|2150.4|2156|2150|3
1623161240000|2021-06-08 14:07:20|2156|2150|2156.4|2150.4|2156.4|2150.4|2156|2150|5
1623161250000|2021-06-08 14:07:30|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|1
1623161260000|2021-06-08 14:07:40|2156|2150|2156|2150|2156|2150|2156|2150|1
1623161280000|2021-06-08 14:08:00|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|1
1623161290000|2021-06-08 14:08:10|2156|2150|2156.1|2150.1|2156.1|2150.1|2156|2150|2
1623161300000|2021-06-08 14:08:20|2155.9|2149.9|2155.5|2149.5|2156.1|2150.1|2155.5|2149.5|5
1623161310000|2021-06-08 14:08:30|2155.8|2149.8|2155.5|2149.5|2155.8|2149.8|2155.5|2149.5|2
1623161330000|2021-06-08 14:08:50|2155.4|2149.4|2155.3|2149.3|2155.4|2149.4|2154.9|2148.9|6
1623161350000|2021-06-08 14:09:10|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|1
1623161360000|2021-06-08 14:09:20|2155.8|2149.8|2155.5|2149.5|2155.8|2149.8|2155.5|2149.5|2
1623161370000|2021-06-08 14:09:30|2155.4|2149.4|2155.8|2149.8|2155.8|2149.8|2155.4|2149.4|3
1623161390000|2021-06-08 14:09:50|2156|2150|2156|2150|2156|2150|2156|2150|1
1623161410000|2021-06-08 14:10:10|2156.4|2150.4|2159.1|2153.1|2159.1|2153.1|2156.4|2150.4|2
1623161430000|2021-06-08 14:10:30|2158.9|2152.9|2158.6|2152.6|2158.9|2152.9|2158.6|2152.6|2
1623161440000|2021-06-08 14:10:40|2158.5|2152.5|2159|2153|2159|2153|2158.5|2152.5|3
1623161490000|2021-06-08 14:11:30|2158.6|2152.6|2158.4|2152.4|2158.6|2152.6|2158.4|2152.4|2
1623161500000|2021-06-08 14:11:40|2158.3|2152.3|2157.8|2151.8|2158.3|2152.3|2157.5|2151.5|4
1623161510000|2021-06-08 14:11:50|2157.5|2151.5|2157.6|2151.6|2157.6|2151.6|2157.5|2151.5|2
1623161550000|2021-06-08 14:12:30|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|1
1623161600000|2021-06-08 14:13:20|2157.3|2151.3|2156.6|2150.6|2157.3|2151.3|2156.6|2150.6|4
1623161610000|2021-06-08 14:13:30|2156.4|2150.4|2156.1|2150.1|2156.8|2150.8|2156|2150|5
1623161620000|2021-06-08 14:13:40|2155.9|2149.9|2155.8|2149.8|2155.9|2149.9|2155.8|2149.8|2
1623161630000|2021-06-08 14:13:50|2156|2150|2156|2150|2156.1|2150.1|2156|2150|3
1623161660000|2021-06-08 14:14:20|2155.8|2149.8|2155.5|2149.5|2155.8|2149.8|2155.5|2149.5|2
1623161670000|2021-06-08 14:14:30|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|1
1623161680000|2021-06-08 14:14:40|2155.6|2149.6|2155.4|2149.4|2155.6|2149.6|2155|2149|5
1623161700000|2021-06-08 14:15:00|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|1
1623161730000|2021-06-08 14:15:30|2155.3|2149.3|2155.3|2149.3|2155.3|2149.3|2155|2149|3
1623161750000|2021-06-08 14:15:50|2155.5|2149.5|2155.4|2149.4|2155.5|2149.5|2155.4|2149.4|2
1623161760000|2021-06-08 14:16:00|2155|2149|2154.9|2148.9|2155.1|2149.1|2154.5|2148.5|4
1623161770000|2021-06-08 14:16:10|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|1
1623161780000|2021-06-08 14:16:20|2154.9|2148.9|2154.8|2148.8|2155.1|2149.1|2154.8|2148.8|3
1623161790000|2021-06-08 14:16:30|2154.9|2148.9|2155.1|2149.1|2155.4|2149.4|2154.9|2148.9|5
1623161800000|2021-06-08 14:16:40|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|1
1623161810000|2021-06-08 14:16:50|2154.8|2148.8|2154.6|2148.6|2154.8|2148.8|2154.6|2148.6|2
1623161820000|2021-06-08 14:17:00|2154.8|2148.8|2154.9|2148.9|2154.9|2148.9|2154.8|2148.8|2
1623161870000|2021-06-08 14:17:50|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|1
1623161880000|2021-06-08 14:18:00|2154.9|2148.9|2155.1|2149.1|2155.1|2149.1|2154.9|2148.9|2
1623161900000|2021-06-08 14:18:20|2155.4|2149.4|2155.4|2149.4|2155.6|2149.6|2155.4|2149.4|3
1623161910000|2021-06-08 14:18:30|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|2155.4|2149.4|5
1623161930000|2021-06-08 14:18:50|2155.5|2149.5|2155.4|2149.4|2155.5|2149.5|2155.1|2149.1|4
1623161960000|2021-06-08 14:19:20|2155.6|2149.6|2155.4|2149.4|2155.6|2149.6|2155.4|2149.4|2
1623161970000|2021-06-08 14:19:30|2155.6|2149.6|2155.4|2149.4|2155.6|2149.6|2155.4|2149.4|2
1623161990000|2021-06-08 14:19:50|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|1
1623162000000|2021-06-08 14:20:00|2155.3|2149.3|2155.4|2149.4|2155.4|2149.4|2155.3|2149.3|2
1623162010000|2021-06-08 14:20:10|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|2155.4|2149.4|3
1623162030000|2021-06-08 14:20:30|2155.9|2149.9|2157.5|2151.5|2157.6|2151.6|2155.9|2149.9|5
1623162040000|2021-06-08 14:20:40|2157.4|2151.4|2157|2151|2157.4|2151.4|2157|2151|2
1623162050000|2021-06-08 14:20:50|2156.9|2150.9|2156.6|2150.6|2156.9|2150.9|2156.6|2150.6|2
1623162060000|2021-06-08 14:21:00|2156.5|2150.5|2156.4|2150.4|2156.5|2150.5|2156.4|2150.4|2
1623162070000|2021-06-08 14:21:10|2156.5|2150.5|2157|2151|2157|2151|2156.5|2150.5|2
1623162090000|2021-06-08 14:21:30|2157.1|2151.1|2157.3|2151.3|2157.4|2151.4|2157.1|2151.1|3
1623162110000|2021-06-08 14:21:50|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|1
1623162120000|2021-06-08 14:22:00|2157.6|2151.6|2157.5|2151.5|2158.4|2152.4|2157.5|2151.5|5
1623162130000|2021-06-08 14:22:10|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|1
1623162150000|2021-06-08 14:22:30|2157.5|2151.5|2157.6|2151.6|2157.6|2151.6|2157.5|2151.5|2
1623162260000|2021-06-08 14:24:20|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|1
1623162270000|2021-06-08 14:24:30|2158|2152|2158.3|2152.3|2158.3|2152.3|2158|2152|2
1623162290000|2021-06-08 14:24:50|2158.6|2152.6|2160.8|2154.8|2160.8|2154.8|2158.6|2152.6|2
1623162310000|2021-06-08 14:25:10|2160.3|2154.3|2158.9|2152.9|2160.3|2154.3|2158.4|2152.4|6
1623162340000|2021-06-08 14:25:40|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|1
1623162390000|2021-06-08 14:26:30|2158.9|2152.9|2159.9|2153.9|2159.9|2153.9|2158.9|2152.9|3
1623162400000|2021-06-08 14:26:40|2159.6|2153.6|2159.4|2153.4|2159.6|2153.6|2159.4|2153.4|3
1623162430000|2021-06-08 14:27:10|2159.6|2153.6|2160.4|2154.4|2160.4|2154.4|2159.6|2153.6|2
1623162460000|2021-06-08 14:27:40|2160.5|2154.5|2161.5|2155.5|2161.5|2155.5|2160.5|2154.5|2
1623162470000|2021-06-08 14:27:50|2161.8|2155.8|2161.9|2155.9|2161.9|2155.9|2161.8|2155.8|2
1623162500000|2021-06-08 14:28:20|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|1
1623162570000|2021-06-08 14:29:30|2161.8|2155.8|2161.9|2155.9|2161.9|2155.9|2161.8|2155.8|2
1623162590000|2021-06-08 14:29:50|2162|2156|2162.4|2156.4|2162.4|2156.4|2162|2156|2
1623162600000|2021-06-08 14:30:00|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|1
1623162610000|2021-06-08 14:30:10|2162.3|2156.3|2164.4|2158.4|2164.4|2158.4|2162.3|2156.3|5
1623162620000|2021-06-08 14:30:20|2164.6|2158.6|2165.1|2159.1|2165.1|2159.1|2164.6|2158.6|4
1623162630000|2021-06-08 14:30:30|2165|2159|2165|2159|2165|2159|2165|2159|1
1623162650000|2021-06-08 14:30:50|2164.9|2158.9|2164.5|2158.5|2164.9|2158.9|2164|2158|5
1623162660000|2021-06-08 14:31:00|2164.4|2158.4|2164|2158|2164.4|2158.4|2164|2158|3
1623162680000|2021-06-08 14:31:20|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|1
1623162690000|2021-06-08 14:31:30|2164.4|2158.4|2164.9|2158.9|2165.1|2159.1|2164.4|2158.4|3
1623162740000|2021-06-08 14:32:20|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|1
1623162750000|2021-06-08 14:32:30|2164.6|2158.6|2164|2158|2164.6|2158.6|2164|2158|2
1623162760000|2021-06-08 14:32:40|2163.5|2157.5|2163.5|2157.5|2163.5|2157.5|2163.5|2157.5|1
1623162770000|2021-06-08 14:32:50|2163.3|2157.3|2162.5|2156.5|2163.3|2157.3|2162.5|2156.5|3
1623162780000|2021-06-08 14:33:00|2162.3|2156.3|2162.5|2156.5|2162.5|2156.5|2162.3|2156.3|3
1623162790000|2021-06-08 14:33:10|2162.8|2156.8|2163.3|2157.3|2163.3|2157.3|2162.8|2156.8|2
1623162810000|2021-06-08 14:33:30|2163.6|2157.6|2164|2158|2164.1|2158.1|2163.6|2157.6|3
1623162830000|2021-06-08 14:33:50|2163.8|2157.8|2163.5|2157.5|2163.8|2157.8|2163.5|2157.5|2
1623162850000|2021-06-08 14:34:10|2163.6|2157.6|2164.4|2158.4|2164.4|2158.4|2163.6|2157.6|2
1623162860000|2021-06-08 14:34:20|2164.3|2158.3|2164.1|2158.1|2164.3|2158.3|2164.1|2158.1|2
1623162890000|2021-06-08 14:34:50|2164.5|2158.5|2164.1|2158.1|2164.5|2158.5|2164.1|2158.1|2
1623162910000|2021-06-08 14:35:10|2164|2158|2163.6|2157.6|2164|2158|2163.6|2157.6|2
1623162920000|2021-06-08 14:35:20|2163.8|2157.8|2164.1|2158.1|2164.1|2158.1|2163.8|2157.8|2
1623162940000|2021-06-08 14:35:40|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|1
1623162950000|2021-06-08 14:35:50|2164|2158|2164|2158|2164|2158|2164|2158|1
1623162960000|2021-06-08 14:36:00|2164.3|2158.3|2164.6|2158.6|2164.6|2158.6|2164.3|2158.3|2
1623162970000|2021-06-08 14:36:10|2164.4|2158.4|2164.5|2158.5|2164.5|2158.5|2164.4|2158.4|2
1623162980000|2021-06-08 14:36:20|2164.4|2158.4|2164|2158|2164.4|2158.4|2164|2158|3
1623163000000|2021-06-08 14:36:40|2164.3|2158.3|2164|2158|2164.5|2158.5|2164|2158|4
1623163060000|2021-06-08 14:37:40|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|1
1623163070000|2021-06-08 14:37:50|2165.8|2159.8|2165.6|2159.6|2165.9|2159.9|2165.6|2159.6|3
1623163100000|2021-06-08 14:38:20|2165.9|2159.9|2166.4|2160.4|2166.4|2160.4|2165.9|2159.9|3
1623163140000|2021-06-08 14:39:00|2166.6|2160.6|2167.5|2161.5|2168.3|2162.3|2166.6|2160.6|8
1623163150000|2021-06-08 14:39:10|2167.8|2161.8|2169.8|2163.8|2169.8|2163.8|2167.8|2161.8|3
1623163160000|2021-06-08 14:39:20|2170|2164|2169.5|2163.5|2170|2164|2169.5|2163.5|3
1623163170000|2021-06-08 14:39:30|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|1
1623163220000|2021-06-08 14:40:20|2169.5|2163.5|2170.8|2164.8|2170.8|2164.8|2169.5|2163.5|4
1623163230000|2021-06-08 14:40:30|2170.9|2164.9|2171.1|2165.1|2171.3|2165.3|2170.9|2164.9|5
1623163240000|2021-06-08 14:40:40|2171|2165|2170.6|2164.6|2171|2165|2170.6|2164.6|3
1623163250000|2021-06-08 14:40:50|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|1
1623163310000|2021-06-08 14:41:50|2170.3|2164.3|2170.5|2164.5|2170.5|2164.5|2170.3|2164.3|2
1623163320000|2021-06-08 14:42:00|2170.9|2164.9|2171.3|2165.3|2171.6|2165.6|2170.9|2164.9|4
1623163350000|2021-06-08 14:42:30|2171|2165|2171.1|2165.1|2171.3|2165.3|2171|2165|4
1623163360000|2021-06-08 14:42:40|2170.9|2164.9|2170.8|2164.8|2170.9|2164.9|2170.4|2164.4|4
1623163370000|2021-06-08 14:42:50|2170.4|2164.4|2170.8|2164.8|2171|2165|2170.4|2164.4|3
1623163380000|2021-06-08 14:43:00|2171|2165|2171|2165|2171|2165|2170.8|2164.8|3
1623163390000|2021-06-08 14:43:10|2170.8|2164.8|2170.6|2164.6|2170.8|2164.8|2170.6|2164.6|2
1623163400000|2021-06-08 14:43:20|2171|2165|2171|2165|2171|2165|2171|2165|1
1623163410000|2021-06-08 14:43:30|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|2170.6|2164.6|3
1623163440000|2021-06-08 14:44:00|2171|2165|2170.8|2164.8|2171|2165|2170.8|2164.8|2
1623163450000|2021-06-08 14:44:10|2171|2165|2170.8|2164.8|2171|2165|2170.8|2164.8|2
1623163460000|2021-06-08 14:44:20|2171|2165|2170|2164|2171|2165|2170|2164|3
1623163470000|2021-06-08 14:44:30|2170.1|2164.1|2170.8|2164.8|2170.8|2164.8|2170.1|2164.1|2
1623163480000|2021-06-08 14:44:40|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|2170|2164|4
1623163500000|2021-06-08 14:45:00|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|1
1623163510000|2021-06-08 14:45:10|2171|2165|2172.6|2166.6|2172.6|2166.6|2171|2165|3
1623163520000|2021-06-08 14:45:20|2172.4|2166.4|2173.8|2167.8|2173.8|2167.8|2172.4|2166.4|3
1623163530000|2021-06-08 14:45:30|2173.5|2167.5|2172.3|2166.3|2173.8|2167.8|2172.1|2166.1|7
1623163540000|2021-06-08 14:45:40|2171.5|2165.5|2171.6|2165.6|2171.6|2165.6|2171.5|2165.5|2
1623163570000|2021-06-08 14:46:10|2171.5|2165.5|2171.4|2165.4|2171.5|2165.5|2171.4|2165.4|2
1623163610000|2021-06-08 14:46:50|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|2171|2165|3
1623163620000|2021-06-08 14:47:00|2171.1|2165.1|2171|2165|2171.1|2165.1|2171|2165|2
1623163630000|2021-06-08 14:47:10|2170.8|2164.8|2170|2164|2170.8|2164.8|2170|2164|2
1623163640000|2021-06-08 14:47:20|2169.9|2163.9|2170.8|2164.8|2170.8|2164.8|2169.9|2163.9|3
1623163650000|2021-06-08 14:47:30|2170.9|2164.9|2171|2165|2171|2165|2170.9|2164.9|2
1623163680000|2021-06-08 14:48:00|2170.8|2164.8|2170.3|2164.3|2170.8|2164.8|2170.3|2164.3|2
1623163690000|2021-06-08 14:48:10|2169.9|2163.9|2170.8|2164.8|2170.8|2164.8|2169.9|2163.9|3
1623163700000|2021-06-08 14:48:20|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|1
1623163710000|2021-06-08 14:48:30|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|1
1623163730000|2021-06-08 14:48:50|2170|2164|2169.5|2163.5|2170|2164|2169.5|2163.5|2
1623163740000|2021-06-08 14:49:00|2169.8|2163.8|2171.4|2165.4|2171.4|2165.4|2169.8|2163.8|2
1623163750000|2021-06-08 14:49:10|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|1
1623163760000|2021-06-08 14:49:20|2171.6|2165.6|2171.9|2165.9|2171.9|2165.9|2171.6|2165.6|2
1623163780000|2021-06-08 14:49:40|2172.1|2166.1|2172.4|2166.4|2173.3|2167.3|2172.1|2166.1|5
1623163790000|2021-06-08 14:49:50|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1623163820000|2021-06-08 14:50:20|2172|2166|2171.9|2165.9|2172|2166|2171.9|2165.9|2
1623163830000|2021-06-08 14:50:30|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|2171.1|2165.1|5
1623163840000|2021-06-08 14:50:40|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|1
1623163850000|2021-06-08 14:50:50|2172.1|2166.1|2172.6|2166.6|2173.5|2167.5|2172.1|2166.1|10
1623163870000|2021-06-08 14:51:10|2172.4|2166.4|2172.3|2166.3|2172.4|2166.4|2172.3|2166.3|2
1623163890000|2021-06-08 14:51:30|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2171.9|2165.9|3
1623163900000|2021-06-08 14:51:40|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|1
1623163910000|2021-06-08 14:51:50|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|1
1623163960000|2021-06-08 14:52:40|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|1
1623163970000|2021-06-08 14:52:50|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|1
1623163980000|2021-06-08 14:53:00|2172.9|2166.9|2173.9|2167.9|2174.3|2168.3|2172.9|2166.9|6
1623163990000|2021-06-08 14:53:10|2173.6|2167.6|2173.4|2167.4|2173.6|2167.6|2173.4|2167.4|2
1623164020000|2021-06-08 14:53:40|2173.6|2167.6|2172.6|2166.6|2173.6|2167.6|2172.6|2166.6|2
1623164040000|2021-06-08 14:54:00|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|1
1623164050000|2021-06-08 14:54:10|2171.9|2165.9|2171.6|2165.6|2171.9|2165.9|2171.6|2165.6|2
1623164060000|2021-06-08 14:54:20|2171.5|2165.5|2170.8|2164.8|2171.5|2165.5|2170.8|2164.8|4
1623164080000|2021-06-08 14:54:40|2171|2165|2171|2165|2171|2165|2171|2165|1
1623164100000|2021-06-08 14:55:00|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|2170.5|2164.5|3
1623164110000|2021-06-08 14:55:10|2171|2165|2171|2165|2171|2165|2171|2165|1
1623164150000|2021-06-08 14:55:50|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|1
1623164160000|2021-06-08 14:56:00|2171.4|2165.4|2174|2168|2174.8|2168.8|2171.4|2165.4|11
1623164180000|2021-06-08 14:56:20|2173.9|2167.9|2173.1|2167.1|2173.9|2167.9|2173|2167|3
1623164200000|2021-06-08 14:56:40|2173.5|2167.5|2172.3|2166.3|2173.5|2167.5|2172.3|2166.3|5
1623164210000|2021-06-08 14:56:50|2172.5|2166.5|2172.4|2166.4|2173.3|2167.3|2172.4|2166.4|4
1623164220000|2021-06-08 14:57:00|2172.3|2166.3|2172.3|2166.3|2172.6|2166.6|2172.3|2166.3|6
1623164230000|2021-06-08 14:57:10|2172.4|2166.4|2172.5|2166.5|2172.5|2166.5|2172.4|2166.4|2
1623164240000|2021-06-08 14:57:20|2172.3|2166.3|2171.3|2165.3|2172.3|2166.3|2171.3|2165.3|4
1623164260000|2021-06-08 14:57:40|2171.1|2165.1|2171|2165|2171.1|2165.1|2171|2165|2
1623164270000|2021-06-08 14:57:50|2171.1|2165.1|2172.3|2166.3|2172.3|2166.3|2171.1|2165.1|2
1623164280000|2021-06-08 14:58:00|2172.1|2166.1|2174.5|2168.5|2174.5|2168.5|2172.1|2166.1|7
1623164290000|2021-06-08 14:58:10|2173.8|2167.8|2173.6|2167.6|2174|2168|2173.4|2167.4|5
1623164310000|2021-06-08 14:58:30|2173.4|2167.4|2173.3|2167.3|2173.4|2167.4|2173.3|2167.3|2
1623164320000|2021-06-08 14:58:40|2173.4|2167.4|2173.3|2167.3|2173.4|2167.4|2173.3|2167.3|2
1623164330000|2021-06-08 14:58:50|2173|2167|2174|2168|2174|2168|2172.9|2166.9|4
1623164340000|2021-06-08 14:59:00|2173.6|2167.6|2173.1|2167.1|2173.6|2167.6|2173.1|2167.1|3
1623164350000|2021-06-08 14:59:10|2173.4|2167.4|2173.1|2167.1|2173.4|2167.4|2172.8|2166.8|4
1623164360000|2021-06-08 14:59:20|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|1
1623164380000|2021-06-08 14:59:40|2173|2167|2172.1|2166.1|2173|2167|2172|2166|8
1623164390000|2021-06-08 14:59:50|2171.9|2165.9|2171.9|2165.9|2172.1|2166.1|2171.9|2165.9|3
1623164400000|2021-06-08 15:00:00|2171.8|2165.8|2172.4|2166.4|2172.4|2166.4|2171.8|2165.8|4
1623164410000|2021-06-08 15:00:10|2172.1|2166.1|2172.3|2166.3|2172.4|2166.4|2172.1|2166.1|5
1623164420000|2021-06-08 15:00:20|2172|2166|2172|2166|2172|2166|2172|2166|1
1623164430000|2021-06-08 15:00:30|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|1
1623164440000|2021-06-08 15:00:40|2171.8|2165.8|2171.3|2165.3|2171.8|2165.8|2170.8|2164.8|7
1623164450000|2021-06-08 15:00:50|2171|2165|2171.6|2165.6|2171.6|2165.6|2171|2165|2
1623164460000|2021-06-08 15:01:00|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|1
1623164470000|2021-06-08 15:01:10|2171.5|2165.5|2170.8|2164.8|2171.5|2165.5|2170.8|2164.8|7
1623164480000|2021-06-08 15:01:20|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|1
1623164490000|2021-06-08 15:01:30|2170.8|2164.8|2170.6|2164.6|2171.1|2165.1|2170.6|2164.6|3
1623164500000|2021-06-08 15:01:40|2171.1|2165.1|2171.6|2165.6|2171.6|2165.6|2171.1|2165.1|3
1623164540000|2021-06-08 15:02:20|2171.5|2165.5|2171|2165|2171.5|2165.5|2171|2165|3
1623164550000|2021-06-08 15:02:30|2170.4|2164.4|2171|2165|2171|2165|2170.4|2164.4|4
1623164560000|2021-06-08 15:02:40|2171.6|2165.6|2170.9|2164.9|2171.6|2165.6|2170.9|2164.9|2
1623164570000|2021-06-08 15:02:50|2170.8|2164.8|2170.4|2164.4|2171|2165|2170.4|2164.4|7
1623164580000|2021-06-08 15:03:00|2170.1|2164.1|2171.5|2165.5|2171.5|2165.5|2170|2164|5
1623164590000|2021-06-08 15:03:10|2171.8|2165.8|2171.9|2165.9|2171.9|2165.9|2171.1|2165.1|3
1623164600000|2021-06-08 15:03:20|2171.8|2165.8|2170.5|2164.5|2171.8|2165.8|2170.5|2164.5|2
1623164620000|2021-06-08 15:03:40|2170.3|2164.3|2170.4|2164.4|2170.4|2164.4|2170|2164|4
1623164630000|2021-06-08 15:03:50|2169.9|2163.9|2170.3|2164.3|2170.3|2164.3|2169.9|2163.9|2
1623164640000|2021-06-08 15:04:00|2170.4|2164.4|2168.9|2162.9|2170.6|2164.6|2168.9|2162.9|5
1623164650000|2021-06-08 15:04:10|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1623164660000|2021-06-08 15:04:20|2168.8|2162.8|2168.9|2162.9|2168.9|2162.9|2168.5|2162.5|3
1623164680000|2021-06-08 15:04:40|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|1
1623164690000|2021-06-08 15:04:50|2168.4|2162.4|2168.6|2162.6|2168.6|2162.6|2168.4|2162.4|2
1623164700000|2021-06-08 15:05:00|2168.8|2162.8|2168.9|2162.9|2168.9|2162.9|2168.8|2162.8|2
1623164720000|2021-06-08 15:05:20|2168.8|2162.8|2167.1|2161.1|2168.8|2162.8|2167.1|2161.1|5
1623164730000|2021-06-08 15:05:30|2166.9|2160.9|2165.9|2159.9|2166.9|2160.9|2165.9|2159.9|6
1623164740000|2021-06-08 15:05:40|2165.6|2159.6|2165.8|2159.8|2165.8|2159.8|2165.5|2159.5|3
1623164760000|2021-06-08 15:06:00|2166.6|2160.6|2165.9|2159.9|2166.9|2160.9|2165.9|2159.9|13
1623164770000|2021-06-08 15:06:10|2166.5|2160.5|2167|2161|2167.1|2161.1|2165.9|2159.9|7
1623164780000|2021-06-08 15:06:20|2167.3|2161.3|2167.1|2161.1|2167.3|2161.3|2167.1|2161.1|2
1623164790000|2021-06-08 15:06:30|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|1
1623164810000|2021-06-08 15:06:50|2167.5|2161.5|2168.6|2162.6|2169|2163|2167.5|2161.5|6
1623164820000|2021-06-08 15:07:00|2168.9|2162.9|2169|2163|2169|2163|2168.9|2162.9|2
1623164840000|2021-06-08 15:07:20|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|1
1623164860000|2021-06-08 15:07:40|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|1
1623164870000|2021-06-08 15:07:50|2168.3|2162.3|2168.5|2162.5|2168.5|2162.5|2167.8|2161.8|7
1623164880000|2021-06-08 15:08:00|2168.4|2162.4|2169.9|2163.9|2169.9|2163.9|2168.1|2162.1|5
1623164890000|2021-06-08 15:08:10|2170.3|2164.3|2170.1|2164.1|2170.3|2164.3|2169.9|2163.9|4
1623164900000|2021-06-08 15:08:20|2169.6|2163.6|2169.9|2163.9|2169.9|2163.9|2169.6|2163.6|2
1623164940000|2021-06-08 15:09:00|2169.6|2163.6|2169.5|2163.5|2169.6|2163.6|2169.3|2163.3|4
1623164960000|2021-06-08 15:09:20|2169.3|2163.3|2169|2163|2169.3|2163.3|2169|2163|2
1623164970000|2021-06-08 15:09:30|2169.3|2163.3|2168.6|2162.6|2169.3|2163.3|2168.6|2162.6|4
1623164980000|2021-06-08 15:09:40|2168.9|2162.9|2168|2162|2168.9|2162.9|2168|2162|4
1623164990000|2021-06-08 15:09:50|2167.9|2161.9|2168.6|2162.6|2168.6|2162.6|2167.9|2161.9|3
1623165000000|2021-06-08 15:10:00|2168.8|2162.8|2170|2164|2170|2164|2168.8|2162.8|6
1623165010000|2021-06-08 15:10:10|2170.1|2164.1|2170.9|2164.9|2170.9|2164.9|2170.1|2164.1|6
1623165020000|2021-06-08 15:10:20|2171.3|2165.3|2171.3|2165.3|2171.4|2165.4|2171.3|2165.3|3
1623165060000|2021-06-08 15:11:00|2171.5|2165.5|2171.3|2165.3|2171.5|2165.5|2171.3|2165.3|2
1623165070000|2021-06-08 15:11:10|2171.4|2165.4|2172.4|2166.4|2172.4|2166.4|2171.4|2165.4|2
1623165080000|2021-06-08 15:11:20|2173.1|2167.1|2172.6|2166.6|2173.3|2167.3|2172.6|2166.6|4
1623165090000|2021-06-08 15:11:30|2172.4|2166.4|2171.5|2165.5|2172.4|2166.4|2171.5|2165.5|3
1623165100000|2021-06-08 15:11:40|2172|2166|2173.3|2167.3|2173.3|2167.3|2172|2166|3
1623165110000|2021-06-08 15:11:50|2174|2168|2174.5|2168.5|2174.5|2168.5|2174|2168|3
1623165120000|2021-06-08 15:12:00|2175.3|2169.3|2175.9|2169.9|2176|2170|2174.8|2168.8|7
1623165130000|2021-06-08 15:12:10|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|1
1623165140000|2021-06-08 15:12:20|2176.1|2170.1|2175.8|2169.8|2176.1|2170.1|2175.8|2169.8|2
1623165150000|2021-06-08 15:12:30|2176.6|2170.6|2176.1|2170.1|2176.6|2170.6|2176.1|2170.1|3
1623165160000|2021-06-08 15:12:40|2176|2170|2174.8|2168.8|2176|2170|2174.8|2168.8|3
1623165170000|2021-06-08 15:12:50|2174.6|2168.6|2173.9|2167.9|2174.6|2168.6|2173.9|2167.9|4
1623165180000|2021-06-08 15:13:00|2174.1|2168.1|2175.3|2169.3|2175.6|2169.6|2174.1|2168.1|4
1623165190000|2021-06-08 15:13:10|2174.9|2168.9|2175.3|2169.3|2175.3|2169.3|2174.9|2168.9|4
1623165200000|2021-06-08 15:13:20|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|1
1623165220000|2021-06-08 15:13:40|2175.3|2169.3|2175.4|2169.4|2175.4|2169.4|2175.3|2169.3|2
1623165230000|2021-06-08 15:13:50|2175.3|2169.3|2174.9|2168.9|2175.3|2169.3|2174.9|2168.9|5
1623165250000|2021-06-08 15:14:10|2174.8|2168.8|2174.1|2168.1|2174.8|2168.8|2173.5|2167.5|8
1623165260000|2021-06-08 15:14:20|2174.4|2168.4|2174.6|2168.6|2174.8|2168.8|2174.4|2168.4|3
1623165270000|2021-06-08 15:14:30|2175|2169|2175.5|2169.5|2175.5|2169.5|2175|2169|2
1623165280000|2021-06-08 15:14:40|2175.8|2169.8|2176.5|2170.5|2176.5|2170.5|2175.8|2169.8|4
1623165290000|2021-06-08 15:14:50|2176.3|2170.3|2175.8|2169.8|2176.4|2170.4|2175.6|2169.6|9
1623165300000|2021-06-08 15:15:00|2176|2170|2180.1|2174.1|2180.1|2174.1|2176|2170|6
1623165310000|2021-06-08 15:15:10|2180.3|2174.3|2182.3|2176.3|2182.3|2176.3|2180.3|2174.3|16
1623165320000|2021-06-08 15:15:20|2182.4|2176.4|2187.3|2181.3|2187.3|2181.3|2182.4|2176.4|15
1623165330000|2021-06-08 15:15:30|2186.1|2180.1|2185.4|2179.4|2186.8|2180.8|2185|2179|18
1623165340000|2021-06-08 15:15:40|2185.6|2179.6|2186|2180|2186.6|2180.6|2185.6|2179.6|10
1623165350000|2021-06-08 15:15:50|2186.1|2180.1|2186.9|2180.9|2187.3|2181.3|2186|2180|8
1623165360000|2021-06-08 15:16:00|2187.1|2181.1|2185.5|2179.5|2187.6|2181.6|2185.5|2179.5|12
1623165370000|2021-06-08 15:16:10|2185.8|2179.8|2186.1|2180.1|2187|2181|2185.8|2179.8|7
1623165380000|2021-06-08 15:16:20|2186.3|2180.3|2186.4|2180.4|2186.4|2180.4|2186.3|2180.3|2
1623165390000|2021-06-08 15:16:30|2186|2180|2187.1|2181.1|2187.1|2181.1|2185.9|2179.9|6
1623165400000|2021-06-08 15:16:40|2186.4|2180.4|2186.3|2180.3|2186.4|2180.4|2185.9|2179.9|5
1623165410000|2021-06-08 15:16:50|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1623165420000|2021-06-08 15:17:00|2186.6|2180.6|2186.4|2180.4|2186.6|2180.6|2186.4|2180.4|2
1623165430000|2021-06-08 15:17:10|2186.5|2180.5|2187.5|2181.5|2187.5|2181.5|2186.5|2180.5|7
1623165440000|2021-06-08 15:17:20|2187.8|2181.8|2187.5|2181.5|2187.8|2181.8|2187.4|2181.4|8
1623165450000|2021-06-08 15:17:30|2187.4|2181.4|2187.3|2181.3|2187.4|2181.4|2186.4|2180.4|8
1623165460000|2021-06-08 15:17:40|2187|2181|2188|2182|2188|2182|2187|2181|7
1623165470000|2021-06-08 15:17:50|2188.1|2182.1|2188.1|2182.1|2188.6|2182.6|2187.8|2181.8|8
1623165480000|2021-06-08 15:18:00|2188.4|2182.4|2188.5|2182.5|2188.5|2182.5|2188.1|2182.1|13
1623165490000|2021-06-08 15:18:10|2188.3|2182.3|2188|2182|2188.3|2182.3|2187.4|2181.4|6
1623165500000|2021-06-08 15:18:20|2187.8|2181.8|2187.8|2181.8|2188.1|2182.1|2187.8|2181.8|6
1623165510000|2021-06-08 15:18:30|2187.6|2181.6|2188.1|2182.1|2188.1|2182.1|2187.6|2181.6|5
1623165520000|2021-06-08 15:18:40|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|2188|2182|4
1623165530000|2021-06-08 15:18:50|2188|2182|2188.4|2182.4|2188.5|2182.5|2188|2182|7
1623165540000|2021-06-08 15:19:00|2188.1|2182.1|2188.6|2182.6|2188.6|2182.6|2188.1|2182.1|5
1623165550000|2021-06-08 15:19:10|2188.4|2182.4|2187.8|2181.8|2188.8|2182.8|2187.4|2181.4|17
1623165560000|2021-06-08 15:19:20|2187.9|2181.9|2188.1|2182.1|2188.3|2182.3|2187.8|2181.8|8
1623165570000|2021-06-08 15:19:30|2187.8|2181.8|2186.4|2180.4|2188.1|2182.1|2186.4|2180.4|9
1623165580000|2021-06-08 15:19:40|2186.3|2180.3|2187.1|2181.1|2187.1|2181.1|2186.3|2180.3|12
1623165590000|2021-06-08 15:19:50|2187.4|2181.4|2187.6|2181.6|2187.6|2181.6|2187.4|2181.4|8
1623165600000|2021-06-08 15:20:00|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|1
1623165610000|2021-06-08 15:20:10|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|1
1623165620000|2021-06-08 15:20:20|2187|2181|2187.4|2181.4|2187.4|2181.4|2186.9|2180.9|3
1623165630000|2021-06-08 15:20:30|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|1
1623165640000|2021-06-08 15:20:40|2188.1|2182.1|2188|2182|2188.1|2182.1|2187.9|2181.9|4
1623165650000|2021-06-08 15:20:50|2187.9|2181.9|2187.6|2181.6|2187.9|2181.9|2187.6|2181.6|2
1623165660000|2021-06-08 15:21:00|2187.9|2181.9|2186.8|2180.8|2187.9|2181.9|2186.8|2180.8|2
1623165680000|2021-06-08 15:21:20|2187.1|2181.1|2186.8|2180.8|2187.1|2181.1|2186.8|2180.8|3
1623165700000|2021-06-08 15:21:40|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1623165710000|2021-06-08 15:21:50|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|1
1623165720000|2021-06-08 15:22:00|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1623165730000|2021-06-08 15:22:10|2186.5|2180.5|2186.3|2180.3|2186.5|2180.5|2186.3|2180.3|2
1623165740000|2021-06-08 15:22:20|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|2185.6|2179.6|3
1623165750000|2021-06-08 15:22:30|2186.1|2180.1|2187|2181|2187|2181|2185.9|2179.9|4
1623165760000|2021-06-08 15:22:40|2186.5|2180.5|2186.8|2180.8|2186.8|2180.8|2186.5|2180.5|2
1623165770000|2021-06-08 15:22:50|2186.3|2180.3|2186.5|2180.5|2186.5|2180.5|2186.3|2180.3|4
1623165780000|2021-06-08 15:23:00|2186.6|2180.6|2186.5|2180.5|2187.4|2181.4|2186.5|2180.5|6
1623165790000|2021-06-08 15:23:10|2186.8|2180.8|2186.3|2180.3|2186.8|2180.8|2186.3|2180.3|2
1623165800000|2021-06-08 15:23:20|2186.5|2180.5|2186.4|2180.4|2186.5|2180.5|2186.4|2180.4|2
1623165820000|2021-06-08 15:23:40|2186.5|2180.5|2186.3|2180.3|2186.5|2180.5|2186.3|2180.3|2
1623165830000|2021-06-08 15:23:50|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1623165870000|2021-06-08 15:24:30|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|1
1623165880000|2021-06-08 15:24:40|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1623165900000|2021-06-08 15:25:00|2186.9|2180.9|2187.1|2181.1|2187.1|2181.1|2186.4|2180.4|4
1623165910000|2021-06-08 15:25:10|2186.6|2180.6|2188.5|2182.5|2188.5|2182.5|2186.6|2180.6|6
1623165920000|2021-06-08 15:25:20|2187.9|2181.9|2188|2182|2188|2182|2187.9|2181.9|2
1623165930000|2021-06-08 15:25:30|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|1
1623165970000|2021-06-08 15:26:10|2187.6|2181.6|2187.4|2181.4|2187.6|2181.6|2187.4|2181.4|2
1623165980000|2021-06-08 15:26:20|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|1
1623165990000|2021-06-08 15:26:30|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|1
1623166040000|2021-06-08 15:27:20|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|1
1623166050000|2021-06-08 15:27:30|2187|2181|2186.8|2180.8|2187|2181|2186.8|2180.8|2
1623166090000|2021-06-08 15:28:10|2187|2181|2186.8|2180.8|2187|2181|2186.8|2180.8|2
1623166100000|2021-06-08 15:28:20|2187|2181|2187|2181|2187|2181|2187|2181|1
1623166110000|2021-06-08 15:28:30|2186.6|2180.6|2186.4|2180.4|2186.6|2180.6|2186.4|2180.4|2
1623166120000|2021-06-08 15:28:40|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1623166160000|2021-06-08 15:29:20|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|1
1623166200000|2021-06-08 15:30:00|2186.3|2180.3|2187.1|2181.1|2187.1|2181.1|2186.3|2180.3|6
1623166210000|2021-06-08 15:30:10|2186.8|2180.8|2188.1|2182.1|2188.1|2182.1|2186.8|2180.8|5
1623166220000|2021-06-08 15:30:20|2187.4|2181.4|2187.9|2181.9|2187.9|2181.9|2187.4|2181.4|3
1623166240000|2021-06-08 15:30:40|2187.5|2181.5|2187.3|2181.3|2187.5|2181.5|2187.3|2181.3|2
1623166270000|2021-06-08 15:31:10|2187.5|2181.5|2187.3|2181.3|2187.5|2181.5|2187.3|2181.3|2
1623166280000|2021-06-08 15:31:20|2187.1|2181.1|2186.8|2180.8|2187.1|2181.1|2186.8|2180.8|2
1623166290000|2021-06-08 15:31:30|2185.9|2179.9|2186.3|2180.3|2186.3|2180.3|2185.9|2179.9|2
1623166300000|2021-06-08 15:31:40|2186|2180|2185.9|2179.9|2186|2180|2185.9|2179.9|2
1623166340000|2021-06-08 15:32:20|2185.4|2179.4|2185.3|2179.3|2185.4|2179.4|2185.3|2179.3|2
1623166350000|2021-06-08 15:32:30|2186|2180|2186.1|2180.1|2186.1|2180.1|2186|2180|2
1623166380000|2021-06-08 15:33:00|2186.4|2180.4|2186.8|2180.8|2186.8|2180.8|2186.4|2180.4|3
1623166410000|2021-06-08 15:33:30|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1623166420000|2021-06-08 15:33:40|2186.4|2180.4|2186.3|2180.3|2186.4|2180.4|2186.3|2180.3|2
1623166440000|2021-06-08 15:34:00|2186|2180|2185.8|2179.8|2186|2180|2185.8|2179.8|3
1623166450000|2021-06-08 15:34:10|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1623166460000|2021-06-08 15:34:20|2185.3|2179.3|2184.6|2178.6|2185.3|2179.3|2184.6|2178.6|6
1623166470000|2021-06-08 15:34:30|2185|2179|2185.4|2179.4|2185.4|2179.4|2185|2179|3
1623166480000|2021-06-08 15:34:40|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1623166490000|2021-06-08 15:34:50|2185|2179|2184.8|2178.8|2185|2179|2184.8|2178.8|2
1623166500000|2021-06-08 15:35:00|2185|2179|2185.3|2179.3|2185.3|2179.3|2185|2179|2
1623166510000|2021-06-08 15:35:10|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1623166530000|2021-06-08 15:35:30|2185.3|2179.3|2184.8|2178.8|2185.3|2179.3|2184.8|2178.8|2
1623166540000|2021-06-08 15:35:40|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|1
1623166550000|2021-06-08 15:35:50|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1623166560000|2021-06-08 15:36:00|2184.9|2178.9|2185.1|2179.1|2185.1|2179.1|2184.9|2178.9|2
1623166570000|2021-06-08 15:36:10|2185|2179|2184.9|2178.9|2185|2179|2184.9|2178.9|2
1623166580000|2021-06-08 15:36:20|2185.1|2179.1|2184.9|2178.9|2185.1|2179.1|2184.9|2178.9|2
1623166590000|2021-06-08 15:36:30|2185.1|2179.1|2185|2179|2185.1|2179.1|2184.8|2178.8|4
1623166620000|2021-06-08 15:37:00|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1623166630000|2021-06-08 15:37:10|2184.5|2178.5|2183.6|2177.6|2184.5|2178.5|2183.6|2177.6|3
1623166640000|2021-06-08 15:37:20|2183.8|2177.8|2184.3|2178.3|2184.3|2178.3|2183.8|2177.8|2
1623166650000|2021-06-08 15:37:30|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1623166680000|2021-06-08 15:38:00|2184.5|2178.5|2184.4|2178.4|2184.5|2178.5|2184.4|2178.4|2
1623166690000|2021-06-08 15:38:10|2184|2178|2182.9|2176.9|2184|2178|2182.9|2176.9|3
1623166700000|2021-06-08 15:38:20|2182.8|2176.8|2184.1|2178.1|2184.1|2178.1|2182.6|2176.6|4
1623166720000|2021-06-08 15:38:40|2184.4|2178.4|2184.4|2178.4|2184.6|2178.6|2184.4|2178.4|3
1623166740000|2021-06-08 15:39:00|2184.1|2178.1|2184|2178|2184.1|2178.1|2184|2178|2
1623166750000|2021-06-08 15:39:10|2183.9|2177.9|2184.1|2178.1|2184.1|2178.1|2183.8|2177.8|4
1623166760000|2021-06-08 15:39:20|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1623166770000|2021-06-08 15:39:30|2183.4|2177.4|2183.8|2177.8|2183.8|2177.8|2183.4|2177.4|2
1623166800000|2021-06-08 15:40:00|2184.1|2178.1|2184.8|2178.8|2184.8|2178.8|2183.8|2177.8|7
1623166840000|2021-06-08 15:40:40|2185|2179|2184.8|2178.8|2185|2179|2184.8|2178.8|2
1623166890000|2021-06-08 15:41:30|2184.5|2178.5|2184.4|2178.4|2184.5|2178.5|2184.4|2178.4|2
1623166910000|2021-06-08 15:41:50|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|1
1623166920000|2021-06-08 15:42:00|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1623166970000|2021-06-08 15:42:50|2185.4|2179.4|2185.5|2179.5|2185.5|2179.5|2185.4|2179.4|2
1623166980000|2021-06-08 15:43:00|2185.4|2179.4|2184|2178|2185.4|2179.4|2183.6|2177.6|4
1623166990000|2021-06-08 15:43:10|2184.3|2178.3|2184.8|2178.8|2184.8|2178.8|2184.3|2178.3|2
1623167010000|2021-06-08 15:43:30|2185|2179|2186.1|2180.1|2186.1|2180.1|2185|2179|5
1623167060000|2021-06-08 15:44:20|2186.3|2180.3|2186.4|2180.4|2186.4|2180.4|2186.3|2180.3|2
1623167070000|2021-06-08 15:44:30|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1623167080000|2021-06-08 15:44:40|2186|2180|2186.4|2180.4|2186.4|2180.4|2186|2180|3
1623167100000|2021-06-08 15:45:00|2186.6|2180.6|2186.4|2180.4|2186.6|2180.6|2186.1|2180.1|4
1623167110000|2021-06-08 15:45:10|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1623167170000|2021-06-08 15:46:10|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|1
1623167200000|2021-06-08 15:46:40|2186.1|2180.1|2186.3|2180.3|2186.3|2180.3|2186.1|2180.1|2
1623167220000|2021-06-08 15:47:00|2186.4|2180.4|2186.5|2180.5|2186.5|2180.5|2186.4|2180.4|2
1623167270000|2021-06-08 15:47:50|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|1
1623167300000|2021-06-08 15:48:20|2186|2180|2186|2180|2186|2180|2186|2180|1
1623167310000|2021-06-08 15:48:30|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|1
1623167330000|2021-06-08 15:48:50|2186|2180|2186|2180|2186|2180|2186|2180|1
1623167360000|2021-06-08 15:49:20|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|1
1623167390000|2021-06-08 15:49:50|2186|2180|2186|2180|2186.1|2180.1|2186|2180|3
1623167400000|2021-06-08 15:50:00|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|1
1623167410000|2021-06-08 15:50:10|2186.1|2180.1|2186.4|2180.4|2186.4|2180.4|2186.1|2180.1|2
1623167450000|2021-06-08 15:50:50|2186.1|2180.1|2186.4|2180.4|2186.4|2180.4|2186.1|2180.1|2
1623167460000|2021-06-08 15:51:00|2186.1|2180.1|2186|2180|2186.4|2180.4|2186|2180|4
1623167470000|2021-06-08 15:51:10|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1623167490000|2021-06-08 15:51:30|2186|2180|2186.1|2180.1|2186.1|2180.1|2186|2180|2
1623167550000|2021-06-08 15:52:30|2186|2180|2186.1|2180.1|2186.1|2180.1|2186|2180|2
1623167560000|2021-06-08 15:52:40|2186|2180|2186.1|2180.1|2186.1|2180.1|2186|2180|2
1623167580000|2021-06-08 15:53:00|2186|2180|2186.1|2180.1|2186.1|2180.1|2186|2180|2
1623167590000|2021-06-08 15:53:10|2186|2180|2185.8|2179.8|2186|2180|2185.8|2179.8|2
1623167720000|2021-06-08 15:55:20|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1623167750000|2021-06-08 15:55:50|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1623167800000|2021-06-08 15:56:40|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1623167810000|2021-06-08 15:56:50|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1623167820000|2021-06-08 15:57:00|2186.1|2180.1|2186.6|2180.6|2186.6|2180.6|2186.1|2180.1|6
1623167840000|2021-06-08 15:57:20|2186.1|2180.1|2186.6|2180.6|2186.6|2180.6|2186.1|2180.1|2
1623167850000|2021-06-08 15:57:30|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1623167910000|2021-06-08 15:58:30|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1623167950000|2021-06-08 15:59:10|2186.1|2180.1|2186.4|2180.4|2186.6|2180.6|2186.1|2180.1|4
1623167970000|2021-06-08 15:59:30|2186.1|2180.1|2186.4|2180.4|2186.6|2180.6|2186.1|2180.1|3
1623167980000|2021-06-08 15:59:40|2186.3|2180.3|2186.6|2180.6|2186.6|2180.6|2186.3|2180.3|2
1623167990000|2021-06-08 15:59:50|2186.3|2180.3|2186.9|2180.9|2186.9|2180.9|2186.3|2180.3|6
1623168030000|2021-06-08 16:00:30|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1623168120000|2021-06-08 16:02:00|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1623168140000|2021-06-08 16:02:20|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1623168150000|2021-06-08 16:02:30|2186.8|2180.8|2186.9|2180.9|2186.9|2180.9|2186.4|2180.4|4
1623168180000|2021-06-08 16:03:00|2186.4|2180.4|2187.4|2181.4|2187.4|2181.4|2186.4|2180.4|6
1623168240000|2021-06-08 16:04:00|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|1
1623168250000|2021-06-08 16:04:10|2187.1|2181.1|2187.3|2181.3|2187.3|2181.3|2187.1|2181.1|2
1623168320000|2021-06-08 16:05:20|2186.8|2180.8|2186.6|2180.6|2186.8|2180.8|2186.1|2180.1|3
1623168400000|2021-06-08 16:06:40|2186.3|2180.3|2187.1|2181.1|2187.3|2181.3|2186.3|2180.3|6
1623168410000|2021-06-08 16:06:50|2187.3|2181.3|2187.1|2181.1|2187.3|2181.3|2187.1|2181.1|2
1623168420000|2021-06-08 16:07:00|2186.9|2180.9|2187.1|2181.1|2187.1|2181.1|2186.9|2180.9|2
1623168430000|2021-06-08 16:07:10|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|1
1623168440000|2021-06-08 16:07:20|2187.1|2181.1|2187.3|2181.3|2187.3|2181.3|2186.9|2180.9|3
1623168470000|2021-06-08 16:07:50|2187.1|2181.1|2187.5|2181.5|2187.5|2181.5|2187.1|2181.1|5
1623168480000|2021-06-08 16:08:00|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|2186.9|2180.9|3
1623168490000|2021-06-08 16:08:10|2187.3|2181.3|2187.1|2181.1|2187.3|2181.3|2187.1|2181.1|2
1623168500000|2021-06-08 16:08:20|2186.9|2180.9|2187.1|2181.1|2187.1|2181.1|2186.6|2180.6|3
1623168510000|2021-06-08 16:08:30|2186.5|2180.5|2186.3|2180.3|2186.6|2180.6|2186.3|2180.3|3
1623168520000|2021-06-08 16:08:40|2186.6|2180.6|2187.1|2181.1|2187.1|2181.1|2186.6|2180.6|3
1623168530000|2021-06-08 16:08:50|2187.4|2181.4|2187.1|2181.1|2187.4|2181.4|2187.1|2181.1|2
1623168540000|2021-06-08 16:09:00|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|1
1623168570000|2021-06-08 16:09:30|2187.1|2181.1|2188|2182|2188|2182|2187.1|2181.1|5
1623168590000|2021-06-08 16:09:50|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|1
1623168600000|2021-06-08 16:10:00|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|1
1623168640000|2021-06-08 16:10:40|2187.3|2181.3|2187|2181|2187.3|2181.3|2187|2181|2
1623168670000|2021-06-08 16:11:10|2186.8|2180.8|2187|2181|2187.3|2181.3|2186.8|2180.8|3
1623168720000|2021-06-08 16:12:00|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|1
1623168740000|2021-06-08 16:12:20|2187|2181|2187|2181|2187|2181|2186.9|2180.9|3
1623168750000|2021-06-08 16:12:30|2186.9|2180.9|2187|2181|2187|2181|2186.9|2180.9|2
1623168760000|2021-06-08 16:12:40|2186.9|2180.9|2187|2181|2187|2181|2186.9|2180.9|4
1623168780000|2021-06-08 16:13:00|2186.9|2180.9|2187|2181|2187|2181|2186.9|2180.9|4
1623168810000|2021-06-08 16:13:30|2186.9|2180.9|2187|2181|2187|2181|2186.9|2180.9|4
1623168820000|2021-06-08 16:13:40|2186.9|2180.9|2187|2181|2187|2181|2186.9|2180.9|2
1623168830000|2021-06-08 16:13:50|2186.9|2180.9|2187|2181|2187|2181|2186.9|2180.9|4
1623168850000|2021-06-08 16:14:10|2186.9|2180.9|2187|2181|2187|2181|2186.9|2180.9|2
1623168860000|2021-06-08 16:14:20|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|1
1623168870000|2021-06-08 16:14:30|2187|2181|2187|2181|2187|2181|2186.9|2180.9|7
1623168880000|2021-06-08 16:14:40|2186.9|2180.9|2187|2181|2187|2181|2186.9|2180.9|2
1623168930000|2021-06-08 16:15:30|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|1
1623168950000|2021-06-08 16:15:50|2187|2181|2187|2181|2187|2181|2187|2181|1
1623168990000|2021-06-08 16:16:30|2186.9|2180.9|2187|2181|2187|2181|2186.6|2180.6|5
1623169020000|2021-06-08 16:17:00|2187.1|2181.1|2186.8|2180.8|2187.1|2181.1|2186.8|2180.8|2
1623169070000|2021-06-08 16:17:50|2187|2181|2187|2181|2187|2181|2187|2181|1
1623169080000|2021-06-08 16:18:00|2186.8|2180.8|2186.8|2180.8|2187|2181|2186.8|2180.8|3
1623169100000|2021-06-08 16:18:20|2186.5|2180.5|2186.6|2180.6|2186.8|2180.8|2186.5|2180.5|3
1623169130000|2021-06-08 16:18:50|2186.8|2180.8|2186.5|2180.5|2186.8|2180.8|2186.5|2180.5|2
1623169170000|2021-06-08 16:19:30|2186.6|2180.6|2187.3|2181.3|2187.5|2181.5|2186.6|2180.6|3
1623169250000|2021-06-08 16:20:50|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|2187.3|2181.3|3
1623169270000|2021-06-08 16:21:10|2187.6|2181.6|2188.1|2182.1|2188.1|2182.1|2187.6|2181.6|2
1623169290000|2021-06-08 16:21:30|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|1
1623169300000|2021-06-08 16:21:40|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|1
1623169310000|2021-06-08 16:21:50|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|1
1623169340000|2021-06-08 16:22:20|2187.6|2181.6|2187.9|2181.9|2187.9|2181.9|2187.6|2181.6|2
1623169400000|2021-06-08 16:23:20|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|1
1623169430000|2021-06-08 16:23:50|2187.6|2181.6|2187.3|2181.3|2187.6|2181.6|2187.3|2181.3|2
1623169460000|2021-06-08 16:24:20|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|1
1623169470000|2021-06-08 16:24:30|2187.3|2181.3|2187.3|2181.3|2187.5|2181.5|2187.3|2181.3|3
1623169510000|2021-06-08 16:25:10|2187.5|2181.5|2187.6|2181.6|2187.6|2181.6|2187.5|2181.5|2
1623169540000|2021-06-08 16:25:40|2187.3|2181.3|2187.6|2181.6|2187.6|2181.6|2187.3|2181.3|5
1623169610000|2021-06-08 16:26:50|2187.3|2181.3|2187.5|2181.5|2187.5|2181.5|2187.3|2181.3|2
1623169620000|2021-06-08 16:27:00|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|1
1623169630000|2021-06-08 16:27:10|2186.6|2180.6|2187.6|2181.6|2187.6|2181.6|2186.6|2180.6|2
1623169780000|2021-06-08 16:29:40|2187.9|2181.9|2188.3|2182.3|2189.6|2183.6|2187.9|2181.9|6
1623169790000|2021-06-08 16:29:50|2188.4|2182.4|2189|2183|2189|2183|2188.4|2182.4|2
1623169850000|2021-06-08 16:30:50|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1623169900000|2021-06-08 16:31:40|2189|2183|2189|2183|2189|2183|2189|2183|1
1623169940000|2021-06-08 16:32:20|2189.1|2183.1|2189.3|2183.3|2189.3|2183.3|2189.1|2183.1|2
1623169950000|2021-06-08 16:32:30|2189.6|2183.6|2190.8|2184.8|2190.8|2184.8|2189.6|2183.6|2
1623170000000|2021-06-08 16:33:20|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|1
1623170070000|2021-06-08 16:34:30|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1623170090000|2021-06-08 16:34:50|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|1
1623170100000|2021-06-08 16:35:00|2190.3|2184.3|2189|2183|2190.8|2184.8|2189|2183|5
1623170110000|2021-06-08 16:35:10|2189.8|2183.8|2190.8|2184.8|2190.8|2184.8|2189.8|2183.8|12
1623170120000|2021-06-08 16:35:20|2191|2185|2191|2185|2191|2185|2191|2185|1
1623170130000|2021-06-08 16:35:30|2190.9|2184.9|2191.4|2185.4|2191.4|2185.4|2190.9|2184.9|4
1623170140000|2021-06-08 16:35:40|2191.5|2185.5|2190.9|2184.9|2191.6|2185.6|2190.6|2184.6|4
1623170150000|2021-06-08 16:35:50|2190.6|2184.6|2191|2185|2191|2185|2190.6|2184.6|2
1623170160000|2021-06-08 16:36:00|2190.8|2184.8|2191|2185|2191|2185|2190.8|2184.8|2
1623170170000|2021-06-08 16:36:10|2190.8|2184.8|2191.5|2185.5|2191.5|2185.5|2190.8|2184.8|3
1623170180000|2021-06-08 16:36:20|2191.4|2185.4|2191.6|2185.6|2191.8|2185.8|2191.4|2185.4|4
1623170190000|2021-06-08 16:36:30|2191.4|2185.4|2191.6|2185.6|2192.1|2186.1|2191.4|2185.4|5
1623170210000|2021-06-08 16:36:50|2190.9|2184.9|2190.6|2184.6|2190.9|2184.9|2190.6|2184.6|2
1623170230000|2021-06-08 16:37:10|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1623170240000|2021-06-08 16:37:20|2190.8|2184.8|2190.4|2184.4|2190.8|2184.8|2190.4|2184.4|2
1623170280000|2021-06-08 16:38:00|2190.8|2184.8|2190.6|2184.6|2190.8|2184.8|2190.6|2184.6|2
1623170310000|2021-06-08 16:38:30|2190.3|2184.3|2190.1|2184.1|2190.3|2184.3|2190.1|2184.1|2
1623170330000|2021-06-08 16:38:50|2189.3|2183.3|2188.8|2182.8|2189.3|2183.3|2188.8|2182.8|4
1623170340000|2021-06-08 16:39:00|2188.9|2182.9|2189.1|2183.1|2189.1|2183.1|2188.9|2182.9|2
1623170350000|2021-06-08 16:39:10|2189.5|2183.5|2188.9|2182.9|2189.8|2183.8|2188.9|2182.9|4
1623170440000|2021-06-08 16:40:40|2190|2184|2190.6|2184.6|2190.6|2184.6|2190|2184|2
1623170450000|2021-06-08 16:40:50|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1623170460000|2021-06-08 16:41:00|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1623170500000|2021-06-08 16:41:40|2190.3|2184.3|2191.4|2185.4|2191.8|2185.8|2190.3|2184.3|3
1623170540000|2021-06-08 16:42:20|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|1
1623170570000|2021-06-08 16:42:50|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.3|2185.3|3
1623170610000|2021-06-08 16:43:30|2191.6|2185.6|2191.5|2185.5|2191.6|2185.6|2191.5|2185.5|2
1623170630000|2021-06-08 16:43:50|2191.6|2185.6|2191|2185|2191.6|2185.6|2191|2185|3
1623170670000|2021-06-08 16:44:30|2190.9|2184.9|2190|2184|2190.9|2184.9|2190|2184|4
1623170680000|2021-06-08 16:44:40|2189.8|2183.8|2189.9|2183.9|2189.9|2183.9|2189.5|2183.5|5
1623170690000|2021-06-08 16:44:50|2189.8|2183.8|2189.9|2183.9|2189.9|2183.9|2189.6|2183.6|3
1623170700000|2021-06-08 16:45:00|2189.6|2183.6|2189.8|2183.8|2189.8|2183.8|2189.6|2183.6|2
1623170710000|2021-06-08 16:45:10|2189.5|2183.5|2190|2184|2190|2184|2189.5|2183.5|3
1623171300000|2021-06-08 16:55:00|2189.6|2183.6|2189.5|2183.5|2189.6|2183.6|2189.5|2183.5|2
1623171340000|2021-06-08 16:55:40|2189.9|2183.9|2190|2184|2190|2184|2189.9|2183.9|2
1623171410000|2021-06-08 16:56:50|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|1
1623171420000|2021-06-08 16:57:00|2189.9|2183.9|2189.9|2183.9|2190|2184|2189.9|2183.9|3
1623171450000|2021-06-08 16:57:30|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|1
1623171540000|2021-06-08 16:59:00|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|1
1623171550000|2021-06-08 16:59:10|2190.9|2184.9|2193|2187|2193.4|2187.4|2190.6|2184.6|15
1623171560000|2021-06-08 16:59:20|2193.4|2187.4|2194.3|2188.3|2194.3|2188.3|2193.4|2187.4|9
1623196920000|2021-06-09 00:02:00|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|1
1623196980000|2021-06-09 00:03:00|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1623197030000|2021-06-09 00:03:50|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1623197090000|2021-06-09 00:04:50|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1623197230000|2021-06-09 00:07:10|2186.8|2180.8|2185.1|2179.1|2186.8|2180.8|2185.1|2179.1|4
1623197570000|2021-06-09 00:12:50|2184.9|2178.9|2184.1|2178.1|2184.9|2178.9|2184.1|2178.1|2
1623198160000|2021-06-09 00:22:40|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1623198350000|2021-06-09 00:25:50|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1623199850000|2021-06-09 00:50:50|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1623200010000|2021-06-09 00:53:30|2185.1|2179.1|2185.8|2179.8|2185.8|2179.8|2185.1|2179.1|2
1623200130000|2021-06-09 00:55:30|2186|2180|2186|2180|2186|2180|2186|2180|1
1623200140000|2021-06-09 00:55:40|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|1
1623200430000|2021-06-09 01:00:30|2184.9|2178.9|2185.3|2179.3|2185.3|2179.3|2184.9|2178.9|9
1623200440000|2021-06-09 01:00:40|2184.9|2178.9|2184.9|2178.9|2185.3|2179.3|2184.9|2178.9|13
1623200450000|2021-06-09 01:00:50|2185.3|2179.3|2185|2179|2185.3|2179.3|2184.9|2178.9|6
1623200460000|2021-06-09 01:01:00|2185.3|2179.3|2184.9|2178.9|2185.3|2179.3|2184.8|2178.8|4
1623200470000|2021-06-09 01:01:10|2185.3|2179.3|2185|2179|2185.3|2179.3|2185|2179|2
1623200480000|2021-06-09 01:01:20|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1623200490000|2021-06-09 01:01:30|2184.9|2178.9|2184.5|2178.5|2184.9|2178.9|2184.5|2178.5|3
1623200510000|2021-06-09 01:01:50|2184.8|2178.8|2185.4|2179.4|2185.4|2179.4|2184.8|2178.8|3
1623200530000|2021-06-09 01:02:10|2185.3|2179.3|2184.9|2178.9|2185.3|2179.3|2184.9|2178.9|2
1623200540000|2021-06-09 01:02:20|2184.5|2178.5|2184.8|2178.8|2184.8|2178.8|2184.5|2178.5|2
1623200560000|2021-06-09 01:02:40|2184.9|2178.9|2185.4|2179.4|2185.4|2179.4|2184.9|2178.9|7
1623200570000|2021-06-09 01:02:50|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1623200610000|2021-06-09 01:03:30|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1623200650000|2021-06-09 01:04:10|2185.1|2179.1|2185|2179|2185.1|2179.1|2185|2179|2
1623200680000|2021-06-09 01:04:40|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1623200690000|2021-06-09 01:04:50|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1623200700000|2021-06-09 01:05:00|2185.8|2179.8|2186.6|2180.6|2186.6|2180.6|2185.8|2179.8|4
1623200810000|2021-06-09 01:06:50|2186.8|2180.8|2186.6|2180.6|2187|2181|2186.6|2180.6|3
1623200820000|2021-06-09 01:07:00|2186.8|2180.8|2186.9|2180.9|2186.9|2180.9|2186.8|2180.8|2
1623200830000|2021-06-09 01:07:10|2187.1|2181.1|2186.9|2180.9|2187.1|2181.1|2186.9|2180.9|4
1623200840000|2021-06-09 01:07:20|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|1
1623200850000|2021-06-09 01:07:30|2187.4|2181.4|2186.8|2180.8|2187.4|2181.4|2186.8|2180.8|2
1623200900000|2021-06-09 01:08:20|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|1
1623200910000|2021-06-09 01:08:30|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|1
1623200930000|2021-06-09 01:08:50|2186|2180|2186.4|2180.4|2186.6|2180.6|2186|2180|7
1623200940000|2021-06-09 01:09:00|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1623200950000|2021-06-09 01:09:10|2187.5|2181.5|2186.3|2180.3|2187.5|2181.5|2186.3|2180.3|2
1623200960000|2021-06-09 01:09:20|2186.1|2180.1|2187.3|2181.3|2187.3|2181.3|2186.1|2180.1|6
1623200980000|2021-06-09 01:09:40|2187|2181|2187.3|2181.3|2187.3|2181.3|2187|2181|4
1623200990000|2021-06-09 01:09:50|2187.6|2181.6|2187|2181|2187.6|2181.6|2186.6|2180.6|8
1623201000000|2021-06-09 01:10:00|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|1
1623201010000|2021-06-09 01:10:10|2187.1|2181.1|2187.3|2181.3|2187.6|2181.6|2187.1|2181.1|4
1623201020000|2021-06-09 01:10:20|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|1
1623201030000|2021-06-09 01:10:30|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1623201060000|2021-06-09 01:11:00|2186.9|2180.9|2186.6|2180.6|2186.9|2180.9|2186.6|2180.6|2
1623201070000|2021-06-09 01:11:10|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|1
1623201080000|2021-06-09 01:11:20|2186.9|2180.9|2186.6|2180.6|2186.9|2180.9|2186.6|2180.6|2
1623201240000|2021-06-09 01:14:00|2186.9|2180.9|2187.1|2181.1|2187.1|2181.1|2186.9|2180.9|4
1623201250000|2021-06-09 01:14:10|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|1
1623201280000|2021-06-09 01:14:40|2187.8|2181.8|2188.3|2182.3|2188.3|2182.3|2187.8|2181.8|3
1623201290000|2021-06-09 01:14:50|2189.4|2183.4|2189.5|2183.5|2189.9|2183.9|2189.4|2183.4|3
1623201300000|2021-06-09 01:15:00|2189.6|2183.6|2188.4|2182.4|2189.6|2183.6|2188.1|2182.1|5
1623201310000|2021-06-09 01:15:10|2188.6|2182.6|2188.4|2182.4|2188.6|2182.6|2188.4|2182.4|4
1623201320000|2021-06-09 01:15:20|2188.6|2182.6|2188.4|2182.4|2188.6|2182.6|2188.4|2182.4|2
1623201350000|2021-06-09 01:15:50|2188|2182|2188|2182|2188|2182|2188|2182|1
1623201370000|2021-06-09 01:16:10|2186.9|2180.9|2188|2182|2188|2182|2186.9|2180.9|5
1623201390000|2021-06-09 01:16:30|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|1
1623201400000|2021-06-09 01:16:40|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|1
1623201410000|2021-06-09 01:16:50|2187.6|2181.6|2188.1|2182.1|2188.1|2182.1|2187.6|2181.6|2
1623201420000|2021-06-09 01:17:00|2187.8|2181.8|2188.5|2182.5|2188.5|2182.5|2187.8|2181.8|4
1623201490000|2021-06-09 01:18:10|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|1
1623201510000|2021-06-09 01:18:30|2187.5|2181.5|2187.8|2181.8|2187.8|2181.8|2187.5|2181.5|2
1623201520000|2021-06-09 01:18:40|2187.5|2181.5|2188.1|2182.1|2188.1|2182.1|2187.5|2181.5|6
1623201530000|2021-06-09 01:18:50|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|1
1623201600000|2021-06-09 01:20:00|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|2188|2182|5
1623201610000|2021-06-09 01:20:10|2188|2182|2189|2183|2189|2183|2188|2182|7
1623201620000|2021-06-09 01:20:20|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|1
1623201650000|2021-06-09 01:20:50|2188.3|2182.3|2188.5|2182.5|2188.5|2182.5|2188.3|2182.3|2
1623201660000|2021-06-09 01:21:00|2188.3|2182.3|2188.5|2182.5|2188.5|2182.5|2188.3|2182.3|6
1623201670000|2021-06-09 01:21:10|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|1
1623201680000|2021-06-09 01:21:20|2188|2182|2188|2182|2188|2182|2188|2182|1
1623201690000|2021-06-09 01:21:30|2188.3|2182.3|2188.1|2182.1|2188.3|2182.3|2188.1|2182.1|2
1623201710000|2021-06-09 01:21:50|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|2188.1|2182.1|3
1623201720000|2021-06-09 01:22:00|2188.1|2182.1|2188.5|2182.5|2188.5|2182.5|2188.1|2182.1|2
1623201740000|2021-06-09 01:22:20|2188.1|2182.1|2188.3|2182.3|2188.3|2182.3|2188.1|2182.1|4
1623201760000|2021-06-09 01:22:40|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|1
1623201780000|2021-06-09 01:23:00|2188.3|2182.3|2188.1|2182.1|2188.3|2182.3|2188.1|2182.1|2
1623201820000|2021-06-09 01:23:40|2187.6|2181.6|2188|2182|2188|2182|2187.6|2181.6|3
1623201840000|2021-06-09 01:24:00|2188.3|2182.3|2188.5|2182.5|2188.5|2182.5|2188.1|2182.1|15
1623201850000|2021-06-09 01:24:10|2188.1|2182.1|2188.3|2182.3|2188.3|2182.3|2188.1|2182.1|2
1623201860000|2021-06-09 01:24:20|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|1
1623201870000|2021-06-09 01:24:30|2188.3|2182.3|2190.3|2184.3|2190.3|2184.3|2188.3|2182.3|4
1623201880000|2021-06-09 01:24:40|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1623202040000|2021-06-09 01:27:20|2191.4|2185.4|2191.8|2185.8|2191.8|2185.8|2191.4|2185.4|2
1623202050000|2021-06-09 01:27:30|2190.9|2184.9|2191.4|2185.4|2191.4|2185.4|2190.9|2184.9|2
1623202060000|2021-06-09 01:27:40|2191.5|2185.5|2191.5|2185.5|2191.8|2185.8|2191.5|2185.5|3
1623202080000|2021-06-09 01:28:00|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1623202100000|2021-06-09 01:28:20|2190.9|2184.9|2190.6|2184.6|2190.9|2184.9|2190.3|2184.3|3
1623202110000|2021-06-09 01:28:30|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|1
1623202140000|2021-06-09 01:29:00|2189.3|2183.3|2188.9|2182.9|2189.3|2183.3|2188.5|2182.5|7
1623202170000|2021-06-09 01:29:30|2189.1|2183.1|2188.9|2182.9|2189.1|2183.1|2188.6|2182.6|5
1623202180000|2021-06-09 01:29:40|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|1
1623202200000|2021-06-09 01:30:00|2188.9|2182.9|2189.3|2183.3|2189.3|2183.3|2188.6|2182.6|3
1623202210000|2021-06-09 01:30:10|2188.6|2182.6|2189.3|2183.3|2189.3|2183.3|2188.6|2182.6|6
1623202270000|2021-06-09 01:31:10|2188.6|2182.6|2188.9|2182.9|2189|2183|2188.6|2182.6|4
1623202320000|2021-06-09 01:32:00|2189.1|2183.1|2188.9|2182.9|2189.1|2183.1|2188.9|2182.9|4
1623202330000|2021-06-09 01:32:10|2189.1|2183.1|2188.9|2182.9|2189.1|2183.1|2188.9|2182.9|2
1623202340000|2021-06-09 01:32:20|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2188.9|2182.9|3
1623202360000|2021-06-09 01:32:40|2189.4|2183.4|2189.6|2183.6|2189.6|2183.6|2188.9|2182.9|5
1623202380000|2021-06-09 01:33:00|2189.4|2183.4|2190.3|2184.3|2190.3|2184.3|2189.4|2183.4|4
1623202440000|2021-06-09 01:34:00|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|1
1623202450000|2021-06-09 01:34:10|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|1
1623202560000|2021-06-09 01:36:00|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|1
1623202570000|2021-06-09 01:36:10|2189.8|2183.8|2189.5|2183.5|2189.9|2183.9|2189.5|2183.5|4
1623202650000|2021-06-09 01:37:30|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|1
1623202690000|2021-06-09 01:38:10|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|1
1623202750000|2021-06-09 01:39:10|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|1
1623202960000|2021-06-09 01:42:40|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|1
1623202990000|2021-06-09 01:43:10|2189|2183|2189.1|2183.1|2189.1|2183.1|2188.6|2182.6|4
1623203010000|2021-06-09 01:43:30|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|1
1623203020000|2021-06-09 01:43:40|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1623203040000|2021-06-09 01:44:00|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|1
1623203080000|2021-06-09 01:44:40|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|1
1623203130000|2021-06-09 01:45:30|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|1
1623203850000|2021-06-09 01:57:30|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|1
1623204620000|2021-06-09 02:10:20|2189|2183|2189.4|2183.4|2189.4|2183.4|2188.8|2182.8|7
1623204660000|2021-06-09 02:11:00|2188.9|2182.9|2189.1|2183.1|2189.1|2183.1|2188.9|2182.9|2
1623204670000|2021-06-09 02:11:10|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|1
1623204680000|2021-06-09 02:11:20|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1623204690000|2021-06-09 02:11:30|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|1
1623204740000|2021-06-09 02:12:20|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|1
1623205280000|2021-06-09 02:21:20|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|1
1623205290000|2021-06-09 02:21:30|2189.1|2183.1|2189.3|2183.3|2189.3|2183.3|2189.1|2183.1|2
1623205840000|2021-06-09 02:30:40|2189.8|2183.8|2189.9|2183.9|2189.9|2183.9|2189.8|2183.8|2
1623205850000|2021-06-09 02:30:50|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|1
1623205940000|2021-06-09 02:32:20|2190.8|2184.8|2191.6|2185.6|2192.3|2186.3|2190.8|2184.8|5
1623206000000|2021-06-09 02:33:20|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1623206040000|2021-06-09 02:34:00|2190.8|2184.8|2189.8|2183.8|2190.8|2184.8|2189.6|2183.6|4
1623206050000|2021-06-09 02:34:10|2189.5|2183.5|2191.3|2185.3|2191.9|2185.9|2189.5|2183.5|5
1623206060000|2021-06-09 02:34:20|2191.4|2185.4|2191|2185|2191.4|2185.4|2191|2185|2
1623206160000|2021-06-09 02:36:00|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|1
1623206250000|2021-06-09 02:37:30|2191.4|2185.4|2191.5|2185.5|2191.5|2185.5|2191.4|2185.4|2
1623206270000|2021-06-09 02:37:50|2191.6|2185.6|2193.6|2187.6|2193.6|2187.6|2191.6|2185.6|7
1623206290000|2021-06-09 02:38:10|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|1
1623206300000|2021-06-09 02:38:20|2194|2188|2194|2188|2194|2188|2194|2188|1
1623206340000|2021-06-09 02:39:00|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|1
1623206480000|2021-06-09 02:41:20|2193.1|2187.1|2193|2187|2193.1|2187.1|2193|2187|2
1623206550000|2021-06-09 02:42:30|2192.6|2186.6|2191.4|2185.4|2192.6|2186.6|2191.4|2185.4|4
1623206680000|2021-06-09 02:44:40|2191.6|2185.6|2192.3|2186.3|2192.3|2186.3|2191.6|2185.6|4
1623206690000|2021-06-09 02:44:50|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|1
1623206700000|2021-06-09 02:45:00|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|1
1623206860000|2021-06-09 02:47:40|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1623206940000|2021-06-09 02:49:00|2192.5|2186.5|2191.8|2185.8|2192.5|2186.5|2191.5|2185.5|3
1623207050000|2021-06-09 02:50:50|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1623207120000|2021-06-09 02:52:00|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|1
1623207130000|2021-06-09 02:52:10|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|1
1623207190000|2021-06-09 02:53:10|2191.1|2185.1|2190.9|2184.9|2191.1|2185.1|2190.9|2184.9|3
1623207370000|2021-06-09 02:56:10|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|1
1623207390000|2021-06-09 02:56:30|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|1
1623207420000|2021-06-09 02:57:00|2190.1|2184.1|2189.9|2183.9|2190.1|2184.1|2189.9|2183.9|2
1623207430000|2021-06-09 02:57:10|2190.1|2184.1|2189.9|2183.9|2190.1|2184.1|2189.9|2183.9|2
1623207460000|2021-06-09 02:57:40|2189.6|2183.6|2189.1|2183.1|2189.6|2183.6|2189.1|2183.1|2
1623207510000|2021-06-09 02:58:30|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|1
1623207590000|2021-06-09 02:59:50|2189.4|2183.4|2189.6|2183.6|2189.6|2183.6|2189.4|2183.4|2
1623207600000|2021-06-09 03:00:00|2189.9|2183.9|2190.1|2184.1|2190.1|2184.1|2189.9|2183.9|2
1623207610000|2021-06-09 03:00:10|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|1
1623207660000|2021-06-09 03:01:00|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|1
1623207690000|2021-06-09 03:01:30|2190.6|2184.6|2191.3|2185.3|2191.3|2185.3|2190.6|2184.6|3
1623207710000|2021-06-09 03:01:50|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1623207780000|2021-06-09 03:03:00|2191.4|2185.4|2191.6|2185.6|2191.6|2185.6|2191.4|2185.4|2
1623207840000|2021-06-09 03:04:00|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1623207900000|2021-06-09 03:05:00|2192|2186|2192.3|2186.3|2192.3|2186.3|2192|2186|2
1623208070000|2021-06-09 03:07:50|2192.5|2186.5|2192.8|2186.8|2192.8|2186.8|2192.5|2186.5|2
1623208130000|2021-06-09 03:08:50|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1623208400000|2021-06-09 03:13:20|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|1
1623208550000|2021-06-09 03:15:50|2193|2187|2193.9|2187.9|2194|2188|2193|2187|5
1623208560000|2021-06-09 03:16:00|2194.1|2188.1|2193.9|2187.9|2194.1|2188.1|2193.9|2187.9|2
1623208570000|2021-06-09 03:16:10|2194.1|2188.1|2194|2188|2194.1|2188.1|2194|2188|2
1623208620000|2021-06-09 03:17:00|2194.1|2188.1|2194.1|2188.1|2194.1|2188.1|2194.1|2188.1|1
1623208630000|2021-06-09 03:17:10|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|1
1623208700000|2021-06-09 03:18:20|2193.9|2187.9|2194.1|2188.1|2194.1|2188.1|2193.6|2187.6|3
1623208720000|2021-06-09 03:18:40|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|1
1623208750000|2021-06-09 03:19:10|2192.3|2186.3|2192.8|2186.8|2192.9|2186.9|2192.3|2186.3|5
1623208760000|2021-06-09 03:19:20|2193.1|2187.1|2192.1|2186.1|2193.1|2187.1|2191.9|2185.9|4
1623208770000|2021-06-09 03:19:30|2191.9|2185.9|2191.8|2185.8|2191.9|2185.9|2191.3|2185.3|4
1623208790000|2021-06-09 03:19:50|2192|2186|2192.5|2186.5|2192.5|2186.5|2192|2186|2
1623208810000|2021-06-09 03:20:10|2192.6|2186.6|2193|2187|2193|2187|2192.6|2186.6|2
1623208820000|2021-06-09 03:20:20|2193.3|2187.3|2193.5|2187.5|2193.5|2187.5|2193.3|2187.3|2
1623208930000|2021-06-09 03:22:10|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|1
1623208980000|2021-06-09 03:23:00|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|1
1623209380000|2021-06-09 03:29:40|2193.4|2187.4|2193.1|2187.1|2193.6|2187.6|2193|2187|5
1623209390000|2021-06-09 03:29:50|2193.6|2187.6|2195|2189|2195|2189|2193.1|2187.1|7
1623209420000|2021-06-09 03:30:20|2194.8|2188.8|2193.1|2187.1|2194.8|2188.8|2193.1|2187.1|3
1623209530000|2021-06-09 03:32:10|2193|2187|2193|2187|2193|2187|2193|2187|1
1623209580000|2021-06-09 03:33:00|2192.4|2186.4|2192|2186|2192.4|2186.4|2191.6|2185.6|3
1623210040000|2021-06-09 03:40:40|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|1
1623210360000|2021-06-09 03:46:00|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|1
1623210750000|2021-06-09 03:52:30|2191.5|2185.5|2191.3|2185.3|2191.5|2185.5|2191.3|2185.3|2
1623210770000|2021-06-09 03:52:50|2191|2185|2191.3|2185.3|2191.3|2185.3|2191|2185|4
1623213230000|2021-06-09 04:33:50|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1623213240000|2021-06-09 04:34:00|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|1
1623213630000|2021-06-09 04:40:30|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1623213660000|2021-06-09 04:41:00|2191|2185|2191|2185|2191|2185|2191|2185|1
1623213720000|2021-06-09 04:42:00|2190.9|2184.9|2190.6|2184.6|2190.9|2184.9|2190.3|2184.3|3
1623213990000|2021-06-09 04:46:30|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|1
1623214350000|2021-06-09 04:52:30|2191|2185|2191.4|2185.4|2191.4|2185.4|2190.5|2184.5|4
1623214360000|2021-06-09 04:52:40|2191.5|2185.5|2191.4|2185.4|2191.5|2185.5|2191.4|2185.4|2
1623214450000|2021-06-09 04:54:10|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|1
1623214540000|2021-06-09 04:55:40|2191|2185|2190.8|2184.8|2191|2185|2190.8|2184.8|2
1623214700000|2021-06-09 04:58:20|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|1
1623214720000|2021-06-09 04:58:40|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1623214730000|2021-06-09 04:58:50|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1623214740000|2021-06-09 04:59:00|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1623214980000|2021-06-09 05:03:00|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1623215140000|2021-06-09 05:05:40|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1623215310000|2021-06-09 05:08:30|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1623215350000|2021-06-09 05:09:10|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1623215400000|2021-06-09 05:10:00|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1623215520000|2021-06-09 05:12:00|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|1
1623216600000|2021-06-09 05:30:00|2191.4|2185.4|2195.1|2189.1|2195.1|2189.1|2191.4|2185.4|12
1623216610000|2021-06-09 05:30:10|2195.5|2189.5|2196|2190|2196.4|2190.4|2195.5|2189.5|6
1623216620000|2021-06-09 05:30:20|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|1
1623216630000|2021-06-09 05:30:30|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|1
1623216660000|2021-06-09 05:31:00|2196.8|2190.8|2196.8|2190.8|2197|2191|2196.8|2190.8|3
1623216670000|2021-06-09 05:31:10|2197|2191|2197.1|2191.1|2197.5|2191.5|2196.8|2190.8|8
1623216690000|2021-06-09 05:31:30|2197.4|2191.4|2197|2191|2197.4|2191.4|2197|2191|3
1623216700000|2021-06-09 05:31:40|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|1
1623216710000|2021-06-09 05:31:50|2197.4|2191.4|2197.1|2191.1|2197.4|2191.4|2197.1|2191.1|2
1623216720000|2021-06-09 05:32:00|2196.8|2190.8|2196.6|2190.6|2196.8|2190.8|2196.5|2190.5|3
1623216730000|2021-06-09 05:32:10|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|1
1623216740000|2021-06-09 05:32:20|2196|2190|2196.4|2190.4|2196.4|2190.4|2195.9|2189.9|5
1623216750000|2021-06-09 05:32:30|2196.3|2190.3|2196.1|2190.1|2196.6|2190.6|2196.1|2190.1|3
1623216770000|2021-06-09 05:32:50|2196.3|2190.3|2196.5|2190.5|2196.5|2190.5|2196.1|2190.1|10
1623216780000|2021-06-09 05:33:00|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|1
1623216810000|2021-06-09 05:33:30|2196.4|2190.4|2196.6|2190.6|2196.6|2190.6|2196.4|2190.4|2
1623216820000|2021-06-09 05:33:40|2196.4|2190.4|2196|2190|2196.8|2190.8|2196|2190|4
1623216830000|2021-06-09 05:33:50|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|1
1623216840000|2021-06-09 05:34:00|2195.8|2189.8|2195.6|2189.6|2195.8|2189.8|2195.5|2189.5|3
1623216860000|2021-06-09 05:34:20|2195.8|2189.8|2196.1|2190.1|2196.1|2190.1|2195.8|2189.8|2
1623216900000|2021-06-09 05:35:00|2196|2190|2195.9|2189.9|2196|2190|2195.9|2189.9|2
1623216930000|2021-06-09 05:35:30|2196|2190|2196|2190|2196|2190|2196|2190|1
1623216950000|2021-06-09 05:35:50|2195.9|2189.9|2195.3|2189.3|2195.9|2189.9|2195.3|2189.3|2
1623216970000|2021-06-09 05:36:10|2194.6|2188.6|2195.4|2189.4|2195.6|2189.6|2194.6|2188.6|4
1623217000000|2021-06-09 05:36:40|2195.6|2189.6|2195.4|2189.4|2195.6|2189.6|2195.4|2189.4|2
1623217010000|2021-06-09 05:36:50|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|1
1623217020000|2021-06-09 05:37:00|2195.5|2189.5|2196.6|2190.6|2196.9|2190.9|2195.5|2189.5|6
1623217030000|2021-06-09 05:37:10|2196.4|2190.4|2196.6|2190.6|2196.6|2190.6|2196.4|2190.4|2
1623217040000|2021-06-09 05:37:20|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|1
1623217050000|2021-06-09 05:37:30|2196.9|2190.9|2196.9|2190.9|2197.4|2191.4|2196.9|2190.9|4
1623217060000|2021-06-09 05:37:40|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|2196.9|2190.9|3
1623217070000|2021-06-09 05:37:50|2196.9|2190.9|2196.9|2190.9|2197.3|2191.3|2196.9|2190.9|5
1623217090000|2021-06-09 05:38:10|2196.4|2190.4|2196.5|2190.5|2196.5|2190.5|2195.9|2189.9|5
1623217100000|2021-06-09 05:38:20|2195.9|2189.9|2195.6|2189.6|2195.9|2189.9|2195.6|2189.6|2
1623217130000|2021-06-09 05:38:50|2194.6|2188.6|2193.6|2187.6|2194.6|2188.6|2193.6|2187.6|2
1623217140000|2021-06-09 05:39:00|2193.9|2187.9|2194.5|2188.5|2194.5|2188.5|2193.9|2187.9|3
1623217150000|2021-06-09 05:39:10|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|1
1623217180000|2021-06-09 05:39:40|2194|2188|2194.3|2188.3|2194.3|2188.3|2194|2188|2
1623217200000|2021-06-09 05:40:00|2194|2188|2194.3|2188.3|2194.3|2188.3|2194|2188|2
1623217230000|2021-06-09 05:40:30|2194.5|2188.5|2194.3|2188.3|2194.5|2188.5|2194.3|2188.3|2
1623217340000|2021-06-09 05:42:20|2194.9|2188.9|2194.9|2188.9|2195.1|2189.1|2194.8|2188.8|4
1623217370000|2021-06-09 05:42:50|2195.4|2189.4|2195.6|2189.6|2195.6|2189.6|2195.4|2189.4|2
1623217440000|2021-06-09 05:44:00|2195.9|2189.9|2196|2190|2196|2190|2195.9|2189.9|2
1623217450000|2021-06-09 05:44:10|2196.5|2190.5|2196.4|2190.4|2196.5|2190.5|2196.3|2190.3|3
1623217460000|2021-06-09 05:44:20|2196.3|2190.3|2195.1|2189.1|2196.4|2190.4|2194.6|2188.6|12
1623217470000|2021-06-09 05:44:30|2195.3|2189.3|2195.1|2189.1|2195.3|2189.3|2195.1|2189.1|2
1623217480000|2021-06-09 05:44:40|2195.3|2189.3|2196|2190|2196.3|2190.3|2195.3|2189.3|8
1623217500000|2021-06-09 05:45:00|2196.3|2190.3|2196|2190|2196.3|2190.3|2195.6|2189.6|3
1623217510000|2021-06-09 05:45:10|2196.1|2190.1|2195.8|2189.8|2196.1|2190.1|2195.8|2189.8|3
1623217520000|2021-06-09 05:45:20|2196|2190|2196.1|2190.1|2196.1|2190.1|2196|2190|2
1623217540000|2021-06-09 05:45:40|2196|2190|2195.6|2189.6|2196|2190|2194.4|2188.4|6
1623217550000|2021-06-09 05:45:50|2196|2190|2195.8|2189.8|2196|2190|2195.8|2189.8|2
1623217560000|2021-06-09 05:46:00|2196|2190|2195.9|2189.9|2196|2190|2195.9|2189.9|2
1623217570000|2021-06-09 05:46:10|2196|2190|2196|2190|2196|2190|2196|2190|1
1623217580000|2021-06-09 05:46:20|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|1
1623217590000|2021-06-09 05:46:30|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|1
1623217600000|2021-06-09 05:46:40|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|1
1623217620000|2021-06-09 05:47:00|2196.5|2190.5|2197.4|2191.4|2197.4|2191.4|2196.5|2190.5|3
1623217670000|2021-06-09 05:47:50|2197.1|2191.1|2197.4|2191.4|2197.4|2191.4|2197.1|2191.1|2
1623217680000|2021-06-09 05:48:00|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|1
1623217700000|2021-06-09 05:48:20|2196.6|2190.6|2196.4|2190.4|2196.6|2190.6|2196.4|2190.4|6
1623217710000|2021-06-09 05:48:30|2196.6|2190.6|2196.1|2190.1|2196.6|2190.6|2196.1|2190.1|3
1623217760000|2021-06-09 05:49:20|2196.4|2190.4|2195.6|2189.6|2196.4|2190.4|2195.5|2189.5|3
1623217770000|2021-06-09 05:49:30|2195.3|2189.3|2195|2189|2195.3|2189.3|2195|2189|2
1623217810000|2021-06-09 05:50:10|2194.9|2188.9|2193.9|2187.9|2195|2189|2193.9|2187.9|6
1623217820000|2021-06-09 05:50:20|2193.5|2187.5|2193.1|2187.1|2193.5|2187.5|2193.1|2187.1|2
1623217830000|2021-06-09 05:50:30|2193.6|2187.6|2194.3|2188.3|2194.5|2188.5|2193.6|2187.6|5
1623217850000|2021-06-09 05:50:50|2194|2188|2194.5|2188.5|2194.5|2188.5|2194|2188|5
1623217880000|2021-06-09 05:51:20|2194.3|2188.3|2193.3|2187.3|2194.3|2188.3|2193.3|2187.3|4
1623217890000|2021-06-09 05:51:30|2193.8|2187.8|2193|2187|2193.8|2187.8|2193|2187|13
1623217900000|2021-06-09 05:51:40|2193.3|2187.3|2193|2187|2193.3|2187.3|2193|2187|2
1623217920000|2021-06-09 05:52:00|2193.3|2187.3|2193|2187|2193.5|2187.5|2192.5|2186.5|9
1623217940000|2021-06-09 05:52:20|2193.3|2187.3|2193.9|2187.9|2194|2188|2193.3|2187.3|5
1623217950000|2021-06-09 05:52:30|2194|2188|2194|2188|2194|2188|2194|2188|1
1623217960000|2021-06-09 05:52:40|2194.1|2188.1|2194.5|2188.5|2194.5|2188.5|2194.1|2188.1|3
1623218190000|2021-06-09 05:56:30|2194.8|2188.8|2194.5|2188.5|2195.1|2189.1|2194.5|2188.5|4
1623218240000|2021-06-09 05:57:20|2194.9|2188.9|2195.1|2189.1|2195.1|2189.1|2194.9|2188.9|2
1623218310000|2021-06-09 05:58:30|2195.4|2189.4|2195.6|2189.6|2195.6|2189.6|2195.4|2189.4|2
1623218350000|2021-06-09 05:59:10|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|1
1623218380000|2021-06-09 05:59:40|2195.8|2189.8|2196.5|2190.5|2196.5|2190.5|2195.8|2189.8|6
1623218390000|2021-06-09 05:59:50|2196.6|2190.6|2197.4|2191.4|2197.5|2191.5|2196.6|2190.6|8
1623218400000|2021-06-09 06:00:00|2197.5|2191.5|2197.3|2191.3|2197.5|2191.5|2196.6|2190.6|7
1623218410000|2021-06-09 06:00:10|2197.6|2191.6|2197.4|2191.4|2197.6|2191.6|2197.3|2191.3|3
1623218430000|2021-06-09 06:00:30|2197.6|2191.6|2197.4|2191.4|2197.6|2191.6|2197.3|2191.3|3
1623218440000|2021-06-09 06:00:40|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|1
1623218460000|2021-06-09 06:01:00|2197.8|2191.8|2198.3|2192.3|2198.3|2192.3|2197.8|2191.8|3
1623218470000|2021-06-09 06:01:10|2198.6|2192.6|2198.8|2192.8|2198.8|2192.8|2198.6|2192.6|2
1623218500000|2021-06-09 06:01:40|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|1
1623218550000|2021-06-09 06:02:30|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|1
1623218590000|2021-06-09 06:03:10|2198.5|2192.5|2198.8|2192.8|2198.8|2192.8|2198.5|2192.5|2
1623218600000|2021-06-09 06:03:20|2199|2193|2199|2193|2199|2193|2199|2193|1
1623218610000|2021-06-09 06:03:30|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|1
1623218640000|2021-06-09 06:04:00|2199|2193|2198.8|2192.8|2199|2193|2198.8|2192.8|2
1623218650000|2021-06-09 06:04:10|2198.6|2192.6|2199|2193|2199|2193|2198.6|2192.6|3
1623218670000|2021-06-09 06:04:30|2199.5|2193.5|2199.6|2193.6|2199.6|2193.6|2199.5|2193.5|2
1623218710000|2021-06-09 06:05:10|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|1
1623218720000|2021-06-09 06:05:20|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|1
1623218730000|2021-06-09 06:05:30|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|1
1623218830000|2021-06-09 06:07:10|2199|2193|2199|2193|2199|2193|2199|2193|1
1623218850000|2021-06-09 06:07:30|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|1
1623218870000|2021-06-09 06:07:50|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|2199.3|2193.3|3
1623218880000|2021-06-09 06:08:00|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|1
1623218890000|2021-06-09 06:08:10|2199.4|2193.4|2200.1|2194.1|2200.1|2194.1|2199.4|2193.4|3
1623218900000|2021-06-09 06:08:20|2199.9|2193.9|2200.1|2194.1|2200.1|2194.1|2199.9|2193.9|2
1623218940000|2021-06-09 06:09:00|2199.9|2193.9|2199.9|2193.9|2200.1|2194.1|2199.9|2193.9|3
1623218960000|2021-06-09 06:09:20|2200.1|2194.1|2199.9|2193.9|2200.1|2194.1|2199.9|2193.9|2
1623218980000|2021-06-09 06:09:40|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|2199.9|2193.9|3
1623218990000|2021-06-09 06:09:50|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|1
1623219000000|2021-06-09 06:10:00|2200.1|2194.1|2201.3|2195.3|2201.3|2195.3|2199.9|2193.9|10
1623219010000|2021-06-09 06:10:10|2201.1|2195.1|2201.5|2195.5|2201.6|2195.6|2201.1|2195.1|4
1623219020000|2021-06-09 06:10:20|2201.4|2195.4|2201.8|2195.8|2201.8|2195.8|2201.4|2195.4|3
1623219030000|2021-06-09 06:10:30|2201.9|2195.9|2202.4|2196.4|2202.4|2196.4|2201.9|2195.9|3
1623219040000|2021-06-09 06:10:40|2202.3|2196.3|2202.5|2196.5|2202.5|2196.5|2202.3|2196.3|2
1623219050000|2021-06-09 06:10:50|2203.1|2197.1|2202.8|2196.8|2203.1|2197.1|2202.8|2196.8|3
1623219070000|2021-06-09 06:11:10|2202.6|2196.6|2202.6|2196.6|2202.6|2196.6|2202.6|2196.6|1
1623219090000|2021-06-09 06:11:30|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|1
1623219190000|2021-06-09 06:13:10|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|1
1623219210000|2021-06-09 06:13:30|2201.4|2195.4|2201.1|2195.1|2201.6|2195.6|2201.1|2195.1|4
1623219260000|2021-06-09 06:14:20|2201|2195|2201|2195|2201|2195|2201|2195|1
1623219280000|2021-06-09 06:14:40|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|1
1623219300000|2021-06-09 06:15:00|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|2201.3|2195.3|3
1623219320000|2021-06-09 06:15:20|2201.6|2195.6|2203|2197|2203|2197|2201.6|2195.6|7
1623219330000|2021-06-09 06:15:30|2203.3|2197.3|2203.1|2197.1|2203.5|2197.5|2203|2197|8
1623219340000|2021-06-09 06:15:40|2203|2197|2202.8|2196.8|2203|2197|2202.8|2196.8|2
1623219350000|2021-06-09 06:15:50|2202.9|2196.9|2203.4|2197.4|2203.4|2197.4|2202.9|2196.9|5
1623219360000|2021-06-09 06:16:00|2203.1|2197.1|2202.9|2196.9|2203.1|2197.1|2202.8|2196.8|3
1623219370000|2021-06-09 06:16:10|2202.8|2196.8|2202.8|2196.8|2202.8|2196.8|2202.8|2196.8|1
1623219390000|2021-06-09 06:16:30|2202.5|2196.5|2201.9|2195.9|2202.5|2196.5|2201.9|2195.9|2
1623219400000|2021-06-09 06:16:40|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|2201.5|2195.5|3
1623219430000|2021-06-09 06:17:10|2202.1|2196.1|2201.9|2195.9|2202.1|2196.1|2201.9|2195.9|2
1623219440000|2021-06-09 06:17:20|2202.1|2196.1|2201.9|2195.9|2202.1|2196.1|2201.9|2195.9|2
1623219450000|2021-06-09 06:17:30|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|1
1623219460000|2021-06-09 06:17:40|2201.6|2195.6|2201.4|2195.4|2201.9|2195.9|2201.4|2195.4|5
1623219470000|2021-06-09 06:17:50|2201.6|2195.6|2202.5|2196.5|2202.5|2196.5|2201.6|2195.6|8
1623219500000|2021-06-09 06:18:20|2202.4|2196.4|2202.8|2196.8|2202.8|2196.8|2202.4|2196.4|4
1623219510000|2021-06-09 06:18:30|2202.6|2196.6|2202.4|2196.4|2202.6|2196.6|2202.4|2196.4|4
1623219530000|2021-06-09 06:18:50|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|1
1623219540000|2021-06-09 06:19:00|2203|2197|2202.5|2196.5|2203|2197|2202.5|2196.5|2
1623219560000|2021-06-09 06:19:20|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|1
1623219570000|2021-06-09 06:19:30|2202.1|2196.1|2201.9|2195.9|2202.1|2196.1|2201.9|2195.9|2
1623219590000|2021-06-09 06:19:50|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|1
1623219630000|2021-06-09 06:20:30|2201.9|2195.9|2201.6|2195.6|2201.9|2195.9|2201.6|2195.6|2
1623219710000|2021-06-09 06:21:50|2201.4|2195.4|2200.5|2194.5|2201.4|2195.4|2200.5|2194.5|2
1623219720000|2021-06-09 06:22:00|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|1
1623219740000|2021-06-09 06:22:20|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|1
1623219870000|2021-06-09 06:24:30|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|1
1623219880000|2021-06-09 06:24:40|2200|2194|2199.9|2193.9|2200|2194|2199.9|2193.9|2
1623219890000|2021-06-09 06:24:50|2198.9|2192.9|2198.3|2192.3|2198.9|2192.9|2198.3|2192.3|2
1623219900000|2021-06-09 06:25:00|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|1
1623219910000|2021-06-09 06:25:10|2197.8|2191.8|2198.3|2192.3|2198.4|2192.4|2197.5|2191.5|6
1623219920000|2021-06-09 06:25:20|2198|2192|2198.5|2192.5|2198.5|2192.5|2197.8|2191.8|4
1623219930000|2021-06-09 06:25:30|2197.4|2191.4|2198.3|2192.3|2198.3|2192.3|2197.4|2191.4|4
1623219940000|2021-06-09 06:25:40|2198|2192|2197.6|2191.6|2198|2192|2197.6|2191.6|2
1623219950000|2021-06-09 06:25:50|2197.4|2191.4|2198.1|2192.1|2198.3|2192.3|2197.4|2191.4|8
1623219980000|2021-06-09 06:26:20|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|1
1623219990000|2021-06-09 06:26:30|2198.6|2192.6|2198.8|2192.8|2198.8|2192.8|2198.6|2192.6|2
1623220020000|2021-06-09 06:27:00|2198.9|2192.9|2198.6|2192.6|2198.9|2192.9|2198.6|2192.6|3
1623220030000|2021-06-09 06:27:10|2198.5|2192.5|2197.5|2191.5|2198.5|2192.5|2197.5|2191.5|3
1623220050000|2021-06-09 06:27:30|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|1
1623220060000|2021-06-09 06:27:40|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|1
1623220080000|2021-06-09 06:28:00|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|1
1623220110000|2021-06-09 06:28:30|2198.3|2192.3|2198.5|2192.5|2198.5|2192.5|2197.5|2191.5|5
1623220120000|2021-06-09 06:28:40|2198.3|2192.3|2198.6|2192.6|2198.8|2192.8|2198.3|2192.3|3
1623220180000|2021-06-09 06:29:40|2198.5|2192.5|2200.6|2194.6|2200.6|2194.6|2198.5|2192.5|7
1623220190000|2021-06-09 06:29:50|2200.4|2194.4|2200.4|2194.4|2200.6|2194.6|2200.4|2194.4|3
1623220200000|2021-06-09 06:30:00|2200.5|2194.5|2200.6|2194.6|2200.8|2194.8|2200.5|2194.5|7
1623220210000|2021-06-09 06:30:10|2200.5|2194.5|2201.5|2195.5|2201.6|2195.6|2200.5|2194.5|6
1623220240000|2021-06-09 06:30:40|2201.6|2195.6|2201.4|2195.4|2201.9|2195.9|2201.4|2195.4|6
1623220260000|2021-06-09 06:31:00|2201.6|2195.6|2201.3|2195.3|2201.6|2195.6|2201.3|2195.3|6
1623220280000|2021-06-09 06:31:20|2201.6|2195.6|2201.3|2195.3|2201.6|2195.6|2201.3|2195.3|6
1623220290000|2021-06-09 06:31:30|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|1
1623220390000|2021-06-09 06:33:10|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|1
1623220400000|2021-06-09 06:33:20|2201.8|2195.8|2202|2196|2202.3|2196.3|2201.8|2195.8|5
1623220440000|2021-06-09 06:34:00|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|1
1623220450000|2021-06-09 06:34:10|2201.8|2195.8|2200.5|2194.5|2201.8|2195.8|2200.5|2194.5|4
1623220490000|2021-06-09 06:34:50|2200|2194|2200|2194|2200|2194|2200|2194|1
1623220500000|2021-06-09 06:35:00|2200.3|2194.3|2201.4|2195.4|2201.6|2195.6|2200.3|2194.3|9
1623220520000|2021-06-09 06:35:20|2201.8|2195.8|2200.8|2194.8|2201.8|2195.8|2200.8|2194.8|5
1623220530000|2021-06-09 06:35:30|2200.9|2194.9|2201.5|2195.5|2201.5|2195.5|2200.6|2194.6|5
1623220550000|2021-06-09 06:35:50|2201.8|2195.8|2201.5|2195.5|2201.8|2195.8|2201.5|2195.5|4
1623220570000|2021-06-09 06:36:10|2202|2196|2201.8|2195.8|2202|2196|2201.5|2195.5|3
1623220590000|2021-06-09 06:36:30|2202.1|2196.1|2202.3|2196.3|2202.3|2196.3|2201.8|2195.8|4
1623220690000|2021-06-09 06:38:10|2202|2196|2202|2196|2202|2196|2202|2196|1
1623220740000|2021-06-09 06:39:00|2202.3|2196.3|2202|2196|2202.3|2196.3|2202|2196|2
1623220750000|2021-06-09 06:39:10|2202.1|2196.1|2202.3|2196.3|2202.3|2196.3|2202.1|2196.1|4
1623220810000|2021-06-09 06:40:10|2202.1|2196.1|2201.9|2195.9|2202.1|2196.1|2201.9|2195.9|3
1623220820000|2021-06-09 06:40:20|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|1
1623220840000|2021-06-09 06:40:40|2201.9|2195.9|2202|2196|2202|2196|2201.9|2195.9|2
1623220890000|2021-06-09 06:41:30|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|1
1623220960000|2021-06-09 06:42:40|2201.5|2195.5|2201|2195|2201.5|2195.5|2201|2195|2
1623220970000|2021-06-09 06:42:50|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|2200.8|2194.8|7
1623220980000|2021-06-09 06:43:00|2201|2195|2201|2195|2201.3|2195.3|2201|2195|3
1623221010000|2021-06-09 06:43:30|2200.8|2194.8|2201|2195|2201.3|2195.3|2200.8|2194.8|5
1623221020000|2021-06-09 06:43:40|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|1
1623221030000|2021-06-09 06:43:50|2200.9|2194.9|2200.8|2194.8|2200.9|2194.9|2200.8|2194.8|2
1623221140000|2021-06-09 06:45:40|2200.9|2194.9|2201.3|2195.3|2201.3|2195.3|2200.8|2194.8|4
1623221160000|2021-06-09 06:46:00|2201.1|2195.1|2201.6|2195.6|2201.6|2195.6|2201|2195|5
1623221170000|2021-06-09 06:46:10|2201.1|2195.1|2201.8|2195.8|2201.8|2195.8|2201.1|2195.1|3
1623221190000|2021-06-09 06:46:30|2201.6|2195.6|2201.8|2195.8|2201.8|2195.8|2201.4|2195.4|4
1623221210000|2021-06-09 06:46:50|2201.6|2195.6|2201.8|2195.8|2201.8|2195.8|2201.1|2195.1|7
1623221220000|2021-06-09 06:47:00|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|1
1623221230000|2021-06-09 06:47:10|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|2201.1|2195.1|7
1623221240000|2021-06-09 06:47:20|2201.1|2195.1|2201.1|2195.1|2201.4|2195.4|2201.1|2195.1|3
1623221260000|2021-06-09 06:47:40|2201.3|2195.3|2201.4|2195.4|2201.4|2195.4|2201.3|2195.3|2
1623221320000|2021-06-09 06:48:40|2201.6|2195.6|2201.4|2195.4|2201.6|2195.6|2201.4|2195.4|2
1623221330000|2021-06-09 06:48:50|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|1
1623221340000|2021-06-09 06:49:00|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|1
1623221350000|2021-06-09 06:49:10|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|1
1623221500000|2021-06-09 06:51:40|2200.8|2194.8|2200.3|2194.3|2200.8|2194.8|2200.3|2194.3|3
1623221510000|2021-06-09 06:51:50|2200.5|2194.5|2200.3|2194.3|2200.5|2194.5|2200.3|2194.3|2
1623221520000|2021-06-09 06:52:00|2200.5|2194.5|2200.3|2194.3|2200.5|2194.5|2200.3|2194.3|2
1623221540000|2021-06-09 06:52:20|2200.5|2194.5|2200.3|2194.3|2200.5|2194.5|2200.3|2194.3|2
1623221560000|2021-06-09 06:52:40|2200.5|2194.5|2200.1|2194.1|2200.5|2194.5|2200.1|2194.1|3
1623221570000|2021-06-09 06:52:50|2200.4|2194.4|2200.9|2194.9|2200.9|2194.9|2200.4|2194.4|2
1623221580000|2021-06-09 06:53:00|2201|2195|2201|2195|2201|2195|2200.8|2194.8|3
1623221590000|2021-06-09 06:53:10|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|1
1623221610000|2021-06-09 06:53:30|2201|2195|2201|2195|2201|2195|2201|2195|1
1623221640000|2021-06-09 06:54:00|2201.1|2195.1|2200.4|2194.4|2201.1|2195.1|2200.4|2194.4|3
1623221650000|2021-06-09 06:54:10|2199.6|2193.6|2199.8|2193.8|2199.8|2193.8|2199.6|2193.6|2
1623221660000|2021-06-09 06:54:20|2199.4|2193.4|2199.8|2193.8|2199.8|2193.8|2199.4|2193.4|3
1623221670000|2021-06-09 06:54:30|2200.1|2194.1|2199.9|2193.9|2200.1|2194.1|2199.9|2193.9|2
1623221680000|2021-06-09 06:54:40|2200.4|2194.4|2200.6|2194.6|2200.6|2194.6|2200.4|2194.4|2
1623221690000|2021-06-09 06:54:50|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|1
1623221750000|2021-06-09 06:55:50|2200.6|2194.6|2200.4|2194.4|2200.6|2194.6|2200.4|2194.4|2
1623221760000|2021-06-09 06:56:00|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|2200.4|2194.4|3
1623221770000|2021-06-09 06:56:10|2200.8|2194.8|2201|2195|2201|2195|2200.8|2194.8|2
1623221780000|2021-06-09 06:56:20|2201.5|2195.5|2201.8|2195.8|2201.8|2195.8|2201.5|2195.5|2
1623221790000|2021-06-09 06:56:30|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|1
1623221840000|2021-06-09 06:57:20|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|1
1623221870000|2021-06-09 06:57:50|2201.6|2195.6|2201.4|2195.4|2201.6|2195.6|2201.4|2195.4|2
1623221880000|2021-06-09 06:58:00|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|1
1623221940000|2021-06-09 06:59:00|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|1
1623221980000|2021-06-09 06:59:40|2201|2195|2201|2195|2201|2195|2201|2195|1
1623222000000|2021-06-09 07:00:00|2200.8|2194.8|2200.5|2194.5|2200.8|2194.8|2199.8|2193.8|7
1623222010000|2021-06-09 07:00:10|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|1
1623222030000|2021-06-09 07:00:30|2200.9|2194.9|2200.5|2194.5|2201.5|2195.5|2200.5|2194.5|4
1623222080000|2021-06-09 07:01:20|2200.3|2194.3|2199.6|2193.6|2200.3|2194.3|2199.6|2193.6|2
1623222090000|2021-06-09 07:01:30|2199.4|2193.4|2199.1|2193.1|2199.4|2193.4|2199.1|2193.1|2
1623222100000|2021-06-09 07:01:40|2199.4|2193.4|2199.9|2193.9|2199.9|2193.9|2199.4|2193.4|2
1623222120000|2021-06-09 07:02:00|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|1
1623222130000|2021-06-09 07:02:10|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|1
1623222160000|2021-06-09 07:02:40|2199.6|2193.6|2198.6|2192.6|2199.6|2193.6|2198.6|2192.6|5
1623222180000|2021-06-09 07:03:00|2198.5|2192.5|2199.9|2193.9|2199.9|2193.9|2198.5|2192.5|4
1623222190000|2021-06-09 07:03:10|2200|2194|2200|2194|2200|2194|2200|2194|1
1623222200000|2021-06-09 07:03:20|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|1
1623222210000|2021-06-09 07:03:30|2199.9|2193.9|2199.6|2193.6|2199.9|2193.9|2199.6|2193.6|2
1623222220000|2021-06-09 07:03:40|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|1
1623222230000|2021-06-09 07:03:50|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|1
1623222250000|2021-06-09 07:04:10|2199.4|2193.4|2198.6|2192.6|2199.4|2193.4|2198.6|2192.6|2
1623222290000|2021-06-09 07:04:50|2198.8|2192.8|2199.3|2193.3|2199.3|2193.3|2198.8|2192.8|2
1623222300000|2021-06-09 07:05:00|2199|2193|2199|2193|2199|2193|2199|2193|1
1623222310000|2021-06-09 07:05:10|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|1
1623222320000|2021-06-09 07:05:20|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|1
1623222330000|2021-06-09 07:05:30|2199.5|2193.5|2200.1|2194.1|2200.1|2194.1|2199.5|2193.5|3
1623222350000|2021-06-09 07:05:50|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|1
1623222420000|2021-06-09 07:07:00|2199.8|2193.8|2199.6|2193.6|2199.8|2193.8|2199.6|2193.6|2
1623222450000|2021-06-09 07:07:30|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|1
1623222490000|2021-06-09 07:08:10|2199.1|2193.1|2198.8|2192.8|2199.1|2193.1|2198.8|2192.8|5
1623222500000|2021-06-09 07:08:20|2199|2193|2198.8|2192.8|2199|2193|2198.8|2192.8|2
1623222520000|2021-06-09 07:08:40|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|1
1623222540000|2021-06-09 07:09:00|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|1
1623222570000|2021-06-09 07:09:30|2198.6|2192.6|2199|2193|2199|2193|2198.6|2192.6|3
1623222610000|2021-06-09 07:10:10|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|1
1623222630000|2021-06-09 07:10:30|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|1
1623222640000|2021-06-09 07:10:40|2199.3|2193.3|2199.5|2193.5|2199.5|2193.5|2199.3|2193.3|2
1623222700000|2021-06-09 07:11:40|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|1
1623222720000|2021-06-09 07:12:00|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|1
1623222750000|2021-06-09 07:12:30|2199.8|2193.8|2199.9|2193.9|2200.1|2194.1|2199.8|2193.8|4
1623222780000|2021-06-09 07:13:00|2199.4|2193.4|2199|2193|2199.4|2193.4|2199|2193|3
1623222810000|2021-06-09 07:13:30|2198.9|2192.9|2198.6|2192.6|2198.9|2192.9|2198.4|2192.4|4
1623222850000|2021-06-09 07:14:10|2198.9|2192.9|2199|2193|2199|2193|2198.9|2192.9|2
1623222860000|2021-06-09 07:14:20|2199.3|2193.3|2199.6|2193.6|2199.6|2193.6|2199.3|2193.3|2
1623222880000|2021-06-09 07:14:40|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|1
1623222960000|2021-06-09 07:16:00|2199.5|2193.5|2199.8|2193.8|2199.8|2193.8|2199.1|2193.1|5
1623222970000|2021-06-09 07:16:10|2199.6|2193.6|2198.8|2192.8|2199.6|2193.6|2198.8|2192.8|2
1623222980000|2021-06-09 07:16:20|2199.1|2193.1|2198.8|2192.8|2199.1|2193.1|2198.8|2192.8|2
1623223060000|2021-06-09 07:17:40|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|1
1623223070000|2021-06-09 07:17:50|2198.6|2192.6|2198.8|2192.8|2198.8|2192.8|2198.6|2192.6|2
1623223110000|2021-06-09 07:18:30|2198.6|2192.6|2198.4|2192.4|2198.6|2192.6|2198.4|2192.4|2
1623223140000|2021-06-09 07:19:00|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|1
1623223150000|2021-06-09 07:19:10|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|1
1623223170000|2021-06-09 07:19:30|2198|2192|2197.8|2191.8|2198|2192|2197.8|2191.8|2
1623223320000|2021-06-09 07:22:00|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|1
1623223340000|2021-06-09 07:22:20|2197.4|2191.4|2197.4|2191.4|2197.4|2191.4|2197.4|2191.4|1
1623223370000|2021-06-09 07:22:50|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|1
1623223400000|2021-06-09 07:23:20|2197.6|2191.6|2196.3|2190.3|2197.6|2191.6|2196.3|2190.3|2
1623223460000|2021-06-09 07:24:20|2196|2190|2196|2190|2196|2190|2196|2190|1
1623223510000|2021-06-09 07:25:10|2195.8|2189.8|2196.5|2190.5|2196.5|2190.5|2195.8|2189.8|3
1623223560000|2021-06-09 07:26:00|2196.8|2190.8|2197|2191|2197|2191|2196.8|2190.8|3
1623223580000|2021-06-09 07:26:20|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|1
1623223590000|2021-06-09 07:26:30|2197.3|2191.3|2197.4|2191.4|2197.4|2191.4|2197.3|2191.3|2
1623223680000|2021-06-09 07:28:00|2197.3|2191.3|2197.1|2191.1|2197.3|2191.3|2197.1|2191.1|2
1623223710000|2021-06-09 07:28:30|2197|2191|2197.6|2191.6|2197.6|2191.6|2197|2191|5
1623223760000|2021-06-09 07:29:20|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|1
1623223770000|2021-06-09 07:29:30|2198.1|2192.1|2198.1|2192.1|2198.1|2192.1|2198.1|2192.1|1
1623223780000|2021-06-09 07:29:40|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|1
1623223870000|2021-06-09 07:31:10|2197.8|2191.8|2197.5|2191.5|2197.8|2191.8|2197.5|2191.5|3
1623223890000|2021-06-09 07:31:30|2197.4|2191.4|2197.3|2191.3|2197.4|2191.4|2197.3|2191.3|2
1623223900000|2021-06-09 07:31:40|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|1
1623223940000|2021-06-09 07:32:20|2196.3|2190.3|2196|2190|2196.3|2190.3|2196|2190|2
1623223950000|2021-06-09 07:32:30|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|1
1623224010000|2021-06-09 07:33:30|2196|2190|2196|2190|2196|2190|2196|2190|1
1623224030000|2021-06-09 07:33:50|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|1
1623224080000|2021-06-09 07:34:40|2196|2190|2196.9|2190.9|2196.9|2190.9|2196|2190|3
1623224090000|2021-06-09 07:34:50|2197|2191|2197|2191|2197|2191|2197|2191|1
1623224120000|2021-06-09 07:35:20|2197.1|2191.1|2196.8|2190.8|2197.3|2191.3|2196.8|2190.8|4
1623224130000|2021-06-09 07:35:30|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|1
1623224190000|2021-06-09 07:36:30|2196.3|2190.3|2196|2190|2196.3|2190.3|2196|2190|2
1623224200000|2021-06-09 07:36:40|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|2196|2190|3
1623224210000|2021-06-09 07:36:50|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|1
1623224220000|2021-06-09 07:37:00|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|1
1623224270000|2021-06-09 07:37:50|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|1
1623224290000|2021-06-09 07:38:10|2195.8|2189.8|2195.5|2189.5|2195.8|2189.8|2195.5|2189.5|2
1623224350000|2021-06-09 07:39:10|2194.4|2188.4|2193.6|2187.6|2194.4|2188.4|2193.5|2187.5|3
1623224360000|2021-06-09 07:39:20|2193.4|2187.4|2193.6|2187.6|2193.6|2187.6|2193.4|2187.4|2
1623224370000|2021-06-09 07:39:30|2193.4|2187.4|2193.4|2187.4|2193.5|2187.5|2193.4|2187.4|3
1623224380000|2021-06-09 07:39:40|2193.5|2187.5|2192.1|2186.1|2193.5|2187.5|2192.1|2186.1|2
1623224390000|2021-06-09 07:39:50|2191.9|2185.9|2191.6|2185.6|2191.9|2185.9|2191.5|2185.5|4
1623224400000|2021-06-09 07:40:00|2191.9|2185.9|2192.1|2186.1|2192.1|2186.1|2191.9|2185.9|2
1623224430000|2021-06-09 07:40:30|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|1
1623224440000|2021-06-09 07:40:40|2192.6|2186.6|2192.4|2186.4|2192.6|2186.6|2192.4|2186.4|2
1623224450000|2021-06-09 07:40:50|2192.1|2186.1|2191.8|2185.8|2192.1|2186.1|2191.8|2185.8|2
1623224460000|2021-06-09 07:41:00|2192.3|2186.3|2193|2187|2193|2187|2192.3|2186.3|3
1623224470000|2021-06-09 07:41:10|2193.1|2187.1|2193.3|2187.3|2193.4|2187.4|2193.1|2187.1|3
1623224480000|2021-06-09 07:41:20|2193|2187|2192.9|2186.9|2193|2187|2192.9|2186.9|2
1623224490000|2021-06-09 07:41:30|2193.1|2187.1|2192.9|2186.9|2193.1|2187.1|2192.9|2186.9|2
1623224530000|2021-06-09 07:42:10|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|1
1623224540000|2021-06-09 07:42:20|2192|2186|2192|2186|2192|2186|2192|2186|1
1623224560000|2021-06-09 07:42:40|2191.8|2185.8|2192|2186|2192|2186|2191.8|2185.8|2
1623224570000|2021-06-09 07:42:50|2191.8|2185.8|2193|2187|2193|2187|2191.8|2185.8|6
1623224630000|2021-06-09 07:43:50|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|1
1623224680000|2021-06-09 07:44:40|2193|2187|2193|2187|2193|2187|2193|2187|1
1623224750000|2021-06-09 07:45:50|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|1
1623224760000|2021-06-09 07:46:00|2193.4|2187.4|2194.3|2188.3|2194.4|2188.4|2193.4|2187.4|3
1623224770000|2021-06-09 07:46:10|2194.5|2188.5|2194.8|2188.8|2194.8|2188.8|2194.5|2188.5|2
1623224790000|2021-06-09 07:46:30|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|1
1623224820000|2021-06-09 07:47:00|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|1
1623224920000|2021-06-09 07:48:40|2194.3|2188.3|2193.8|2187.8|2194.3|2188.3|2193.8|2187.8|2
1623224950000|2021-06-09 07:49:10|2193.5|2187.5|2193.5|2187.5|2193.5|2187.5|2193.5|2187.5|1
1623224970000|2021-06-09 07:49:30|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|1
1623224990000|2021-06-09 07:49:50|2194|2188|2194|2188|2194|2188|2194|2188|1
1623225070000|2021-06-09 07:51:10|2193.6|2187.6|2193.8|2187.8|2193.8|2187.8|2193.6|2187.6|2
1623225080000|2021-06-09 07:51:20|2193.5|2187.5|2194.8|2188.8|2194.8|2188.8|2193.5|2187.5|4
1623225090000|2021-06-09 07:51:30|2195|2189|2195.5|2189.5|2195.5|2189.5|2195|2189|4
1623225100000|2021-06-09 07:51:40|2195.6|2189.6|2196.4|2190.4|2196.4|2190.4|2195.6|2189.6|2
1623225110000|2021-06-09 07:51:50|2196.6|2190.6|2196.9|2190.9|2196.9|2190.9|2196.6|2190.6|2
1623225120000|2021-06-09 07:52:00|2197.1|2191.1|2197.3|2191.3|2197.3|2191.3|2197|2191|4
1623225130000|2021-06-09 07:52:10|2197.6|2191.6|2197.4|2191.4|2197.6|2191.6|2197.3|2191.3|3
1623225140000|2021-06-09 07:52:20|2197.5|2191.5|2197.8|2191.8|2198.6|2192.6|2197.5|2191.5|4
1623225150000|2021-06-09 07:52:30|2197.9|2191.9|2198.5|2192.5|2198.5|2192.5|2197.9|2191.9|2
1623225160000|2021-06-09 07:52:40|2198.6|2192.6|2199.4|2193.4|2199.4|2193.4|2198.6|2192.6|2
1623225200000|2021-06-09 07:53:20|2199.1|2193.1|2198.4|2192.4|2199.1|2193.1|2198.4|2192.4|2
1623225250000|2021-06-09 07:54:10|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|1
1623225290000|2021-06-09 07:54:50|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|1
1623225310000|2021-06-09 07:55:10|2198.1|2192.1|2197.5|2191.5|2198.1|2192.1|2197.5|2191.5|2
1623225320000|2021-06-09 07:55:20|2197.1|2191.1|2197.3|2191.3|2197.5|2191.5|2197.1|2191.1|3
1623225370000|2021-06-09 07:56:10|2197.4|2191.4|2197.9|2191.9|2197.9|2191.9|2197.4|2191.4|2
1623225460000|2021-06-09 07:57:40|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|1
1623225480000|2021-06-09 07:58:00|2197.6|2191.6|2196.3|2190.3|2197.6|2191.6|2196|2190|4
1623225490000|2021-06-09 07:58:10|2196.5|2190.5|2197|2191|2197|2191|2196.5|2190.5|2
1623225530000|2021-06-09 07:58:50|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|1
1623225540000|2021-06-09 07:59:00|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|1
1623225550000|2021-06-09 07:59:10|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|1
1623225560000|2021-06-09 07:59:20|2196.4|2190.4|2196|2190|2196.4|2190.4|2196|2190|2
1623225610000|2021-06-09 08:00:10|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|1
1623225650000|2021-06-09 08:00:50|2196.9|2190.9|2197.3|2191.3|2197.3|2191.3|2196.9|2190.9|2
1623225660000|2021-06-09 08:01:00|2197.4|2191.4|2197.9|2191.9|2197.9|2191.9|2197.4|2191.4|4
1623225670000|2021-06-09 08:01:10|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|1
1623225720000|2021-06-09 08:02:00|2197.5|2191.5|2197.3|2191.3|2197.5|2191.5|2197.3|2191.3|2
1623225730000|2021-06-09 08:02:10|2197|2191|2196.4|2190.4|2197|2191|2196.4|2190.4|4
1623225740000|2021-06-09 08:02:20|2196.5|2190.5|2195.4|2189.4|2196.5|2190.5|2195.4|2189.4|4
1623225750000|2021-06-09 08:02:30|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|1
1623225760000|2021-06-09 08:02:40|2195|2189|2194.5|2188.5|2195|2189|2194.5|2188.5|2
1623225800000|2021-06-09 08:03:20|2194.6|2188.6|2194.9|2188.9|2194.9|2188.9|2194.6|2188.6|3
1623225810000|2021-06-09 08:03:30|2195|2189|2195.5|2189.5|2195.5|2189.5|2195|2189|2
1623225820000|2021-06-09 08:03:40|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|1
1623225830000|2021-06-09 08:03:50|2196.1|2190.1|2196.3|2190.3|2196.3|2190.3|2196.1|2190.1|2
1623225870000|2021-06-09 08:04:30|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|1
1623225880000|2021-06-09 08:04:40|2196.6|2190.6|2197.3|2191.3|2197.3|2191.3|2196.6|2190.6|2
1623225910000|2021-06-09 08:05:10|2197|2191|2196.1|2190.1|2197|2191|2196.1|2190.1|2
1623225920000|2021-06-09 08:05:20|2196.3|2190.3|2196.5|2190.5|2196.5|2190.5|2196.3|2190.3|2
1623226000000|2021-06-09 08:06:40|2196.3|2190.3|2197|2191|2197|2191|2196.3|2190.3|3
1623226010000|2021-06-09 08:06:50|2197.3|2191.3|2197.8|2191.8|2197.8|2191.8|2197.3|2191.3|2
1623226040000|2021-06-09 08:07:20|2197.9|2191.9|2198|2192|2198|2192|2197.9|2191.9|2
1623226080000|2021-06-09 08:08:00|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|1
1623226090000|2021-06-09 08:08:10|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|1
1623226150000|2021-06-09 08:09:10|2198.1|2192.1|2198.4|2192.4|2198.4|2192.4|2198.1|2192.1|2
1623226270000|2021-06-09 08:11:10|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|1
1623226330000|2021-06-09 08:12:10|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|1
1623226340000|2021-06-09 08:12:20|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|1
1623226350000|2021-06-09 08:12:30|2198.3|2192.3|2197.8|2191.8|2198.3|2192.3|2197.5|2191.5|6
1623226360000|2021-06-09 08:12:40|2198|2192|2198.1|2192.1|2198.1|2192.1|2197.9|2191.9|3
1623226420000|2021-06-09 08:13:40|2198.3|2192.3|2198.4|2192.4|2198.4|2192.4|2198.3|2192.3|2
1623226430000|2021-06-09 08:13:50|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|1
1623226460000|2021-06-09 08:14:20|2198.4|2192.4|2198.4|2192.4|2198.6|2192.6|2198.4|2192.4|3
1623226470000|2021-06-09 08:14:30|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|1
1623226480000|2021-06-09 08:14:40|2198.4|2192.4|2197.3|2191.3|2198.4|2192.4|2197.3|2191.3|3
1623226490000|2021-06-09 08:14:50|2197.4|2191.4|2197.4|2191.4|2197.4|2191.4|2197.4|2191.4|1
1623226500000|2021-06-09 08:15:00|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|1
1623226530000|2021-06-09 08:15:30|2197.6|2191.6|2197.5|2191.5|2197.8|2191.8|2197.5|2191.5|3
1623226560000|2021-06-09 08:16:00|2197.4|2191.4|2196.4|2190.4|2197.4|2191.4|2196.4|2190.4|2
1623226600000|2021-06-09 08:16:40|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|1
1623226610000|2021-06-09 08:16:50|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|1
1623226630000|2021-06-09 08:17:10|2195.9|2189.9|2195.8|2189.8|2196.1|2190.1|2195.8|2189.8|5
1623226660000|2021-06-09 08:17:40|2195.9|2189.9|2196|2190|2196|2190|2195.9|2189.9|2
1623226690000|2021-06-09 08:18:10|2195.9|2189.9|2195.8|2189.8|2195.9|2189.9|2195.8|2189.8|2
1623226700000|2021-06-09 08:18:20|2195.5|2189.5|2195.5|2189.5|2195.8|2189.8|2195.5|2189.5|3
1623226720000|2021-06-09 08:18:40|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|1
1623226760000|2021-06-09 08:19:20|2195.9|2189.9|2196.1|2190.1|2196.1|2190.1|2195.9|2189.9|2
1623226810000|2021-06-09 08:20:10|2196.4|2190.4|2196.9|2190.9|2196.9|2190.9|2196.4|2190.4|2
1623226840000|2021-06-09 08:20:40|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|1
1623226850000|2021-06-09 08:20:50|2197|2191|2197|2191|2197|2191|2197|2191|1
1623226900000|2021-06-09 08:21:40|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|1
1623226950000|2021-06-09 08:22:30|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|1
1623226960000|2021-06-09 08:22:40|2197.1|2191.1|2197.3|2191.3|2197.3|2191.3|2197.1|2191.1|2
1623227040000|2021-06-09 08:24:00|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|1
1623227070000|2021-06-09 08:24:30|2197.3|2191.3|2197.1|2191.1|2197.3|2191.3|2197.1|2191.1|2
1623227090000|2021-06-09 08:24:50|2197.4|2191.4|2197.4|2191.4|2197.4|2191.4|2197.4|2191.4|1
1623227100000|2021-06-09 08:25:00|2197|2191|2196.5|2190.5|2197|2191|2196.5|2190.5|2
1623227120000|2021-06-09 08:25:20|2196.3|2190.3|2196.5|2190.5|2196.5|2190.5|2196.3|2190.3|2
1623227140000|2021-06-09 08:25:40|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|1
1623227150000|2021-06-09 08:25:50|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|1
1623227180000|2021-06-09 08:26:20|2196.3|2190.3|2196.1|2190.1|2196.3|2190.3|2195.9|2189.9|4
1623227190000|2021-06-09 08:26:30|2196|2190|2196|2190|2196|2190|2196|2190|1
1623227210000|2021-06-09 08:26:50|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|2196|2190|3
1623227220000|2021-06-09 08:27:00|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|1
1623227230000|2021-06-09 08:27:10|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|1
1623227260000|2021-06-09 08:27:40|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|1
1623227300000|2021-06-09 08:28:20|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|1
1623227310000|2021-06-09 08:28:30|2196.8|2190.8|2197|2191|2197|2191|2196.8|2190.8|2
1623227320000|2021-06-09 08:28:40|2196.9|2190.9|2196.6|2190.6|2196.9|2190.9|2196.6|2190.6|2
1623227330000|2021-06-09 08:28:50|2196.4|2190.4|2195.8|2189.8|2196.6|2190.6|2195.8|2189.8|3
1623227340000|2021-06-09 08:29:00|2195.5|2189.5|2195.8|2189.8|2195.8|2189.8|2195.3|2189.3|3
1623227360000|2021-06-09 08:29:20|2196|2190|2196|2190|2196|2190|2196|2190|1
1623227390000|2021-06-09 08:29:50|2196.3|2190.3|2196.5|2190.5|2196.5|2190.5|2196.3|2190.3|2
1623227410000|2021-06-09 08:30:10|2196.8|2190.8|2197|2191|2197|2191|2196.8|2190.8|2
1623227510000|2021-06-09 08:31:50|2196.8|2190.8|2196.9|2190.9|2196.9|2190.9|2196.8|2190.8|2
1623227530000|2021-06-09 08:32:10|2197.1|2191.1|2196.3|2190.3|2197.1|2191.1|2196.3|2190.3|3
1623227580000|2021-06-09 08:33:00|2196.4|2190.4|2196.5|2190.5|2196.5|2190.5|2196.4|2190.4|2
1623227600000|2021-06-09 08:33:20|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|1
1623227610000|2021-06-09 08:33:30|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|1
1623227650000|2021-06-09 08:34:10|2196|2190|2194.8|2188.8|2196|2190|2194.8|2188.8|2
1623227670000|2021-06-09 08:34:30|2195|2189|2196.3|2190.3|2196.3|2190.3|2195|2189|5
1623227770000|2021-06-09 08:36:10|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|1
1623227790000|2021-06-09 08:36:30|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|1
1623227810000|2021-06-09 08:36:50|2196.5|2190.5|2197|2191|2197|2191|2196.5|2190.5|2
1623227820000|2021-06-09 08:37:00|2197.1|2191.1|2197|2191|2197.1|2191.1|2197|2191|2
1623227850000|2021-06-09 08:37:30|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|1
1623227880000|2021-06-09 08:38:00|2197.3|2191.3|2197.6|2191.6|2197.6|2191.6|2197.3|2191.3|3
1623227930000|2021-06-09 08:38:50|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|1
1623227940000|2021-06-09 08:39:00|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|1
1623227950000|2021-06-09 08:39:10|2198.1|2192.1|2198.6|2192.6|2198.6|2192.6|2198.1|2192.1|3
1623227970000|2021-06-09 08:39:30|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|1
1623227990000|2021-06-09 08:39:50|2198.1|2192.1|2198|2192|2198.1|2192.1|2198|2192|2
1623228040000|2021-06-09 08:40:40|2198.1|2192.1|2198.1|2192.1|2198.4|2192.4|2198.1|2192.1|3
1623228090000|2021-06-09 08:41:30|2198.4|2192.4|2198.3|2192.3|2198.4|2192.4|2198.3|2192.3|2
1623228120000|2021-06-09 08:42:00|2198.1|2192.1|2198.1|2192.1|2198.4|2192.4|2198.1|2192.1|3
1623228180000|2021-06-09 08:43:00|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|1
1623228190000|2021-06-09 08:43:10|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|1
1623228230000|2021-06-09 08:43:50|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|1
1623228310000|2021-06-09 08:45:10|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|1
1623228340000|2021-06-09 08:45:40|2198.3|2192.3|2198.6|2192.6|2198.6|2192.6|2198.3|2192.3|2
1623228370000|2021-06-09 08:46:10|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|1
1623228470000|2021-06-09 08:47:50|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|1
1623228500000|2021-06-09 08:48:20|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|1
1623228550000|2021-06-09 08:49:10|2199|2193|2199|2193|2199|2193|2199|2193|1
1623228570000|2021-06-09 08:49:30|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|1
1623228580000|2021-06-09 08:49:40|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|1
1623228640000|2021-06-09 08:50:40|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|1
1623228670000|2021-06-09 08:51:10|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|1
1623228680000|2021-06-09 08:51:20|2198.4|2192.4|2198.3|2192.3|2198.4|2192.4|2198.3|2192.3|2
1623228690000|2021-06-09 08:51:30|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|1
1623228700000|2021-06-09 08:51:40|2198.8|2192.8|2199|2193|2199|2193|2198.8|2192.8|2
1623228730000|2021-06-09 08:52:10|2199.3|2193.3|2199.8|2193.8|2199.8|2193.8|2199.3|2193.3|2
1623228740000|2021-06-09 08:52:20|2199.9|2193.9|2200.3|2194.3|2200.3|2194.3|2199.9|2193.9|2
1623228760000|2021-06-09 08:52:40|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|1
1623228780000|2021-06-09 08:53:00|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|1
1623228830000|2021-06-09 08:53:50|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|1
1623228840000|2021-06-09 08:54:00|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|1
1623228910000|2021-06-09 08:55:10|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|1
1623228950000|2021-06-09 08:55:50|2200.1|2194.1|2199.1|2193.1|2200.1|2194.1|2199.1|2193.1|2
1623228960000|2021-06-09 08:56:00|2199.3|2193.3|2199.5|2193.5|2199.5|2193.5|2199.1|2193.1|3
1623228970000|2021-06-09 08:56:10|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|1
1623229120000|2021-06-09 08:58:40|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|1
1623229140000|2021-06-09 08:59:00|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|1
1623229150000|2021-06-09 08:59:10|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|1
1623229200000|2021-06-09 09:00:00|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|1
1623229210000|2021-06-09 09:00:10|2199.4|2193.4|2199.6|2193.6|2199.6|2193.6|2199.4|2193.4|2
1623229250000|2021-06-09 09:00:50|2199.5|2193.5|2197.5|2191.5|2199.5|2193.5|2197.3|2191.3|6
1623229260000|2021-06-09 09:01:00|2197.3|2191.3|2196.6|2190.6|2197.3|2191.3|2196.4|2190.4|3
1623229270000|2021-06-09 09:01:10|2196.8|2190.8|2197|2191|2197|2191|2196.8|2190.8|2
1623229280000|2021-06-09 09:01:20|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|1
1623229290000|2021-06-09 09:01:30|2196.5|2190.5|2196|2190|2196.5|2190.5|2196|2190|2
1623229310000|2021-06-09 09:01:50|2195.4|2189.4|2195.5|2189.5|2195.5|2189.5|2195.4|2189.4|2
1623229320000|2021-06-09 09:02:00|2195|2189|2195.5|2189.5|2195.5|2189.5|2195|2189|4
1623229350000|2021-06-09 09:02:30|2195.9|2189.9|2194.8|2188.8|2195.9|2189.9|2194.8|2188.8|3
1623229360000|2021-06-09 09:02:40|2194.5|2188.5|2194|2188|2194.5|2188.5|2194|2188|3
1623229370000|2021-06-09 09:02:50|2193.8|2187.8|2192.9|2186.9|2193.8|2187.8|2192.9|2186.9|2
1623229380000|2021-06-09 09:03:00|2192.6|2186.6|2192.1|2186.1|2192.6|2186.6|2192.1|2186.1|4
1623229390000|2021-06-09 09:03:10|2192|2186|2191.4|2185.4|2192|2186|2191.4|2185.4|4
1623229400000|2021-06-09 09:03:20|2191.6|2185.6|2191|2185|2191.6|2185.6|2191|2185|2
1623229440000|2021-06-09 09:04:00|2190.9|2184.9|2188.6|2182.6|2190.9|2184.9|2188.6|2182.6|3
1623229450000|2021-06-09 09:04:10|2188.1|2182.1|2188.4|2182.4|2188.4|2182.4|2188.1|2182.1|2
1623229460000|2021-06-09 09:04:20|2189.5|2183.5|2189.8|2183.8|2189.8|2183.8|2189.5|2183.5|2
1623229500000|2021-06-09 09:05:00|2189.9|2183.9|2191.4|2185.4|2191.4|2185.4|2189.9|2183.9|4
1623229520000|2021-06-09 09:05:20|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|1
1623229630000|2021-06-09 09:07:10|2191.4|2185.4|2191.6|2185.6|2191.6|2185.6|2191.4|2185.4|2
1623229680000|2021-06-09 09:08:00|2190.6|2184.6|2190.3|2184.3|2190.6|2184.6|2190.3|2184.3|2
1623229690000|2021-06-09 09:08:10|2190.1|2184.1|2189.9|2183.9|2190.1|2184.1|2189.9|2183.9|2
1623229730000|2021-06-09 09:08:50|2189.8|2183.8|2188.9|2182.9|2189.8|2183.8|2188.6|2182.6|3
1623229740000|2021-06-09 09:09:00|2188.6|2182.6|2189.1|2183.1|2189.1|2183.1|2188.5|2182.5|5
1623229790000|2021-06-09 09:09:50|2188.4|2182.4|2187.8|2181.8|2188.4|2182.4|2187.8|2181.8|3
1623229800000|2021-06-09 09:10:00|2188|2182|2187.8|2181.8|2188|2182|2187.5|2181.5|3
1623229810000|2021-06-09 09:10:10|2187.5|2181.5|2187.5|2181.5|2187.8|2181.8|2187.5|2181.5|3
1623229820000|2021-06-09 09:10:20|2187.8|2181.8|2187.5|2181.5|2187.8|2181.8|2187.5|2181.5|2
1623229870000|2021-06-09 09:11:10|2187.4|2181.4|2187.3|2181.3|2187.4|2181.4|2187.3|2181.3|2
1623229880000|2021-06-09 09:11:20|2187.5|2181.5|2187.3|2181.3|2187.5|2181.5|2187.3|2181.3|3
1623229890000|2021-06-09 09:11:30|2187.5|2181.5|2187.8|2181.8|2187.8|2181.8|2187.5|2181.5|2
1623229900000|2021-06-09 09:11:40|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|1
1623229910000|2021-06-09 09:11:50|2187.3|2181.3|2186.9|2180.9|2187.3|2181.3|2186.9|2180.9|3
1623229960000|2021-06-09 09:12:40|2187.4|2181.4|2187.3|2181.3|2187.4|2181.4|2187.3|2181.3|2
1623229980000|2021-06-09 09:13:00|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|1
1623229990000|2021-06-09 09:13:10|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|1
1623230050000|2021-06-09 09:14:10|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|1
1623230080000|2021-06-09 09:14:40|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|1
1623230110000|2021-06-09 09:15:10|2187|2181|2186.5|2180.5|2187|2181|2186.5|2180.5|3
1623230150000|2021-06-09 09:15:50|2186.8|2180.8|2186.5|2180.5|2186.8|2180.8|2186.5|2180.5|2
1623230200000|2021-06-09 09:16:40|2187|2181|2187|2181|2187|2181|2187|2181|1
1623230330000|2021-06-09 09:18:50|2187.3|2181.3|2187.1|2181.1|2188.3|2182.3|2187.1|2181.1|4
1623230350000|2021-06-09 09:19:10|2187.3|2181.3|2187.6|2181.6|2187.6|2181.6|2187.3|2181.3|2
1623230360000|2021-06-09 09:19:20|2187.9|2181.9|2188|2182|2188|2182|2187.9|2181.9|2
1623230390000|2021-06-09 09:19:50|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|1
1623230400000|2021-06-09 09:20:00|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|1
1623230580000|2021-06-09 09:23:00|2188.3|2182.3|2188.1|2182.1|2188.3|2182.3|2188.1|2182.1|2
1623230700000|2021-06-09 09:25:00|2188|2182|2187.3|2181.3|2188|2182|2187.3|2181.3|3
1623230720000|2021-06-09 09:25:20|2187|2181|2187|2181|2187|2181|2187|2181|1
1623230800000|2021-06-09 09:26:40|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1623231020000|2021-06-09 09:30:20|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1623231200000|2021-06-09 09:33:20|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1623231250000|2021-06-09 09:34:10|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1623231270000|2021-06-09 09:34:30|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1623231280000|2021-06-09 09:34:40|2186.5|2180.5|2186.8|2180.8|2186.8|2180.8|2186.5|2180.5|3
1623231410000|2021-06-09 09:36:50|2186.9|2180.9|2187.5|2181.5|2187.5|2181.5|2186.9|2180.9|3
1623231420000|2021-06-09 09:37:00|2187.6|2181.6|2187.8|2181.8|2187.8|2181.8|2187.6|2181.6|2
1623231480000|2021-06-09 09:38:00|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|1
1623231540000|2021-06-09 09:39:00|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|1
1623231590000|2021-06-09 09:39:50|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|1
1623231640000|2021-06-09 09:40:40|2187.3|2181.3|2187.1|2181.1|2187.6|2181.6|2187.1|2181.1|4
1623231650000|2021-06-09 09:40:50|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|1
1623231690000|2021-06-09 09:41:30|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|1
1623231890000|2021-06-09 09:44:50|2187.6|2181.6|2187.9|2181.9|2187.9|2181.9|2187.6|2181.6|2
1623232000000|2021-06-09 09:46:40|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|2187.5|2181.5|3
1623232010000|2021-06-09 09:46:50|2188|2182|2191.9|2185.9|2191.9|2185.9|2188|2182|6
1623232020000|2021-06-09 09:47:00|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|1
1623232030000|2021-06-09 09:47:10|2190.6|2184.6|2190.8|2184.8|2190.8|2184.8|2190.6|2184.6|2
1623232080000|2021-06-09 09:48:00|2190.6|2184.6|2190.8|2184.8|2190.8|2184.8|2190.6|2184.6|2
1623232120000|2021-06-09 09:48:40|2190.6|2184.6|2190|2184|2190.6|2184.6|2190|2184|3
1623232130000|2021-06-09 09:48:50|2190.1|2184.1|2190.1|2184.1|2190.3|2184.3|2189.4|2183.4|5
1623232140000|2021-06-09 09:49:00|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|2189.8|2183.8|3
1623232150000|2021-06-09 09:49:10|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|1
1623232240000|2021-06-09 09:50:40|2190.5|2184.5|2190.6|2184.6|2190.6|2184.6|2190.5|2184.5|2
1623232270000|2021-06-09 09:51:10|2191|2185|2191|2185|2191|2185|2191|2185|1
1623232320000|2021-06-09 09:52:00|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|1
1623232400000|2021-06-09 09:53:20|2190|2184|2190|2184|2190|2184|2190|2184|1
1623232460000|2021-06-09 09:54:20|2190.3|2184.3|2190.6|2184.6|2190.6|2184.6|2190.3|2184.3|2
1623232510000|2021-06-09 09:55:10|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|1
1623232520000|2021-06-09 09:55:20|2190.4|2184.4|2190|2184|2190.4|2184.4|2189.9|2183.9|4
1623232820000|2021-06-09 10:00:20|2189.6|2183.6|2190|2184|2190|2184|2189.6|2183.6|2
1623233000000|2021-06-09 10:03:20|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|1
1623233090000|2021-06-09 10:04:50|2190.3|2184.3|2190.4|2184.4|2190.4|2184.4|2190.3|2184.3|2
1623233180000|2021-06-09 10:06:20|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1623233270000|2021-06-09 10:07:50|2190.3|2184.3|2190.4|2184.4|2190.4|2184.4|2190.3|2184.3|2
1623233470000|2021-06-09 10:11:10|2190|2184|2190|2184|2190|2184|2190|2184|1
1623233520000|2021-06-09 10:12:00|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|1
1623233660000|2021-06-09 10:14:20|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|1
1623233870000|2021-06-09 10:17:50|2190|2184|2190|2184|2190|2184|2190|2184|1
1623233930000|2021-06-09 10:18:50|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|1
1623233980000|2021-06-09 10:19:40|2189.6|2183.6|2190|2184|2190|2184|2189.6|2183.6|3
1623234000000|2021-06-09 10:20:00|2190.1|2184.1|2190.4|2184.4|2190.4|2184.4|2190.1|2184.1|2
1623234160000|2021-06-09 10:22:40|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1623234340000|2021-06-09 10:25:40|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1623234400000|2021-06-09 10:26:40|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1623234530000|2021-06-09 10:28:50|2190.6|2184.6|2190.4|2184.4|2190.6|2184.6|2190.4|2184.4|2
1623234760000|2021-06-09 10:32:40|2190|2184|2190|2184|2190|2184|2190|2184|1
1623234980000|2021-06-09 10:36:20|2190.1|2184.1|2190.4|2184.4|2190.4|2184.4|2190.1|2184.1|2
1623235510000|2021-06-09 10:45:10|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1623235880000|2021-06-09 10:51:20|2191.5|2185.5|2192.1|2186.1|2192.1|2186.1|2191.5|2185.5|3
1623235960000|2021-06-09 10:52:40|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|1
1623236050000|2021-06-09 10:54:10|2192|2186|2194|2188|2194|2188|2192|2186|4
1623236060000|2021-06-09 10:54:20|2193.8|2187.8|2193.5|2187.5|2193.8|2187.8|2193.5|2187.5|2
1623236090000|2021-06-09 10:54:50|2193.8|2187.8|2194.1|2188.1|2194.1|2188.1|2193.8|2187.8|2
1623236100000|2021-06-09 10:55:00|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|1
1623236120000|2021-06-09 10:55:20|2193.8|2187.8|2193|2187|2193.8|2187.8|2193|2187|2
1623236240000|2021-06-09 10:57:20|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|1
1623236260000|2021-06-09 10:57:40|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|1
1623236270000|2021-06-09 10:57:50|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|1
1623236300000|2021-06-09 10:58:20|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|1
1623236310000|2021-06-09 10:58:30|2193.9|2187.9|2194|2188|2194|2188|2193.9|2187.9|2
1623236320000|2021-06-09 10:58:40|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|1
1623236330000|2021-06-09 10:58:50|2194|2188|2194|2188|2194|2188|2194|2188|1
1623236360000|2021-06-09 10:59:20|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|1
1623236440000|2021-06-09 11:00:40|2194|2188|2194|2188|2194|2188|2194|2188|1
1623236450000|2021-06-09 11:00:50|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|1
1623236480000|2021-06-09 11:01:20|2194|2188|2194.1|2188.1|2194.1|2188.1|2194|2188|2
1623236500000|2021-06-09 11:01:40|2194|2188|2194|2188|2194|2188|2194|2188|1
1623236590000|2021-06-09 11:03:10|2194.1|2188.1|2194.3|2188.3|2194.6|2188.6|2194.1|2188.1|3
1623236610000|2021-06-09 11:03:30|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|1
1623236620000|2021-06-09 11:03:40|2194.6|2188.6|2194.5|2188.5|2195.4|2189.4|2194.4|2188.4|6
1623236640000|2021-06-09 11:04:00|2194.4|2188.4|2194.3|2188.3|2194.4|2188.4|2194.3|2188.3|2
1623236860000|2021-06-09 11:07:40|2194.5|2188.5|2194.9|2188.9|2194.9|2188.9|2194.5|2188.5|2
1623236940000|2021-06-09 11:09:00|2194|2188|2193.8|2187.8|2194|2188|2193.8|2187.8|2
1623237100000|2021-06-09 11:11:40|2193.9|2187.9|2194.8|2188.8|2194.8|2188.8|2193.9|2187.9|2
1623237130000|2021-06-09 11:12:10|2195.1|2189.1|2195|2189|2195.1|2189.1|2195|2189|2
1623237170000|2021-06-09 11:12:50|2194.9|2188.9|2195|2189|2195|2189|2194.9|2188.9|2
1623237180000|2021-06-09 11:13:00|2194.9|2188.9|2194.8|2188.8|2194.9|2188.9|2194.8|2188.8|2
1623237220000|2021-06-09 11:13:40|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|1
1623237230000|2021-06-09 11:13:50|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|1
1623237270000|2021-06-09 11:14:30|2194.3|2188.3|2193.3|2187.3|2194.3|2188.3|2193.3|2187.3|2
1623237300000|2021-06-09 11:15:00|2193|2187|2193|2187|2193|2187|2193|2187|1
1623237310000|2021-06-09 11:15:10|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|1
1623237320000|2021-06-09 11:15:20|2193|2187|2192.9|2186.9|2193|2187|2192.9|2186.9|2
1623237330000|2021-06-09 11:15:30|2193.1|2187.1|2193.3|2187.3|2193.3|2187.3|2193.1|2187.1|2
1623237380000|2021-06-09 11:16:20|2193.5|2187.5|2193.5|2187.5|2193.5|2187.5|2193.5|2187.5|1
1623237410000|2021-06-09 11:16:50|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|1
1623237440000|2021-06-09 11:17:20|2193|2187|2192.8|2186.8|2193|2187|2192.8|2186.8|3
1623237450000|2021-06-09 11:17:30|2192.9|2186.9|2193|2187|2193|2187|2192.9|2186.9|2
1623237470000|2021-06-09 11:17:50|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|1
1623237480000|2021-06-09 11:18:00|2191|2185|2190.8|2184.8|2191|2185|2190.8|2184.8|2
1623237500000|2021-06-09 11:18:20|2191|2185|2191.1|2185.1|2191.1|2185.1|2191|2185|2
1623237510000|2021-06-09 11:18:30|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|1
1623237550000|2021-06-09 11:19:10|2191.6|2185.6|2190.3|2184.3|2191.6|2185.6|2190.3|2184.3|2
1623237560000|2021-06-09 11:19:20|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|1
1623237770000|2021-06-09 11:22:50|2190|2184|2190.3|2184.3|2190.3|2184.3|2190|2184|2
1623237790000|2021-06-09 11:23:10|2190|2184|2190.3|2184.3|2190.3|2184.3|2190|2184|2
1623237850000|2021-06-09 11:24:10|2190.1|2184.1|2190.3|2184.3|2190.3|2184.3|2190.1|2184.1|2
1623237920000|2021-06-09 11:25:20|2190.6|2184.6|2191|2185|2191|2185|2190.6|2184.6|2
1623237980000|2021-06-09 11:26:20|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|1
1623238060000|2021-06-09 11:27:40|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1623238110000|2021-06-09 11:28:30|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|1
1623238190000|2021-06-09 11:29:50|2191.3|2185.3|2190.8|2184.8|2191.3|2185.3|2190.8|2184.8|2
1623238200000|2021-06-09 11:30:00|2190.9|2184.9|2190.8|2184.8|2190.9|2184.9|2190.8|2184.8|2
1623238210000|2021-06-09 11:30:10|2190.5|2184.5|2190.6|2184.6|2190.6|2184.6|2190.4|2184.4|3
1623238260000|2021-06-09 11:31:00|2190.9|2184.9|2191.3|2185.3|2191.8|2185.8|2190.8|2184.8|7
1623238270000|2021-06-09 11:31:10|2191.5|2185.5|2191.9|2185.9|2192.3|2186.3|2191.5|2185.5|5
1623238300000|2021-06-09 11:31:40|2191.8|2185.8|2191.1|2185.1|2191.8|2185.8|2190.8|2184.8|5
1623238310000|2021-06-09 11:31:50|2191|2185|2190.8|2184.8|2191|2185|2190.8|2184.8|2
1623238320000|2021-06-09 11:32:00|2190.9|2184.9|2192.5|2186.5|2192.5|2186.5|2190.9|2184.9|8
1623238330000|2021-06-09 11:32:10|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|1
1623238340000|2021-06-09 11:32:20|2192.9|2186.9|2193.4|2187.4|2193.4|2187.4|2192.9|2186.9|2
1623238350000|2021-06-09 11:32:30|2193.3|2187.3|2192.9|2186.9|2193.3|2187.3|2192.9|2186.9|2
1623238360000|2021-06-09 11:32:40|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1623238480000|2021-06-09 11:34:40|2192.9|2186.9|2193.3|2187.3|2193.3|2187.3|2192.9|2186.9|2
1623238490000|2021-06-09 11:34:50|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|1
1623238530000|2021-06-09 11:35:30|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|1
1623238560000|2021-06-09 11:36:00|2193.8|2187.8|2194.3|2188.3|2194.3|2188.3|2193.8|2187.8|3
1623238570000|2021-06-09 11:36:10|2194|2188|2194|2188|2194|2188|2194|2188|1
1623238600000|2021-06-09 11:36:40|2194.3|2188.3|2194.4|2188.4|2194.4|2188.4|2194.3|2188.3|2
1623238610000|2021-06-09 11:36:50|2194.6|2188.6|2195.1|2189.1|2195.1|2189.1|2194.6|2188.6|2
1623238630000|2021-06-09 11:37:10|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|1
1623238640000|2021-06-09 11:37:20|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|1
1623238690000|2021-06-09 11:38:10|2194.5|2188.5|2194.4|2188.4|2194.5|2188.5|2194.4|2188.4|2
1623238710000|2021-06-09 11:38:30|2194.5|2188.5|2194.8|2188.8|2194.8|2188.8|2194.5|2188.5|2
1623238730000|2021-06-09 11:38:50|2194.9|2188.9|2195.1|2189.1|2195.1|2189.1|2194.9|2188.9|2
1623238740000|2021-06-09 11:39:00|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|1
1623238760000|2021-06-09 11:39:20|2195.1|2189.1|2195.9|2189.9|2195.9|2189.9|2195.1|2189.1|2
1623238800000|2021-06-09 11:40:00|2195.6|2189.6|2195.1|2189.1|2195.6|2189.6|2195.1|2189.1|2
1623238810000|2021-06-09 11:40:10|2195|2189|2194|2188|2195|2189|2194|2188|2
1623238860000|2021-06-09 11:41:00|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|1
1623238880000|2021-06-09 11:41:20|2194|2188|2194.3|2188.3|2194.3|2188.3|2194|2188|2
1623238920000|2021-06-09 11:42:00|2195|2189|2194.9|2188.9|2195|2189|2194.9|2188.9|2
1623238950000|2021-06-09 11:42:30|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|1
1623238990000|2021-06-09 11:43:10|2194.5|2188.5|2192.5|2186.5|2194.5|2188.5|2192.5|2186.5|3
1623239010000|2021-06-09 11:43:30|2192.8|2186.8|2193|2187|2193|2187|2192.8|2186.8|2
1623239040000|2021-06-09 11:44:00|2193.8|2187.8|2195.6|2189.6|2196.1|2190.1|2193.8|2187.8|7
1623239110000|2021-06-09 11:45:10|2195.4|2189.4|2194.6|2188.6|2195.4|2189.4|2194|2188|4
1623239120000|2021-06-09 11:45:20|2194.9|2188.9|2195.6|2189.6|2195.6|2189.6|2194.9|2188.9|2
1623239130000|2021-06-09 11:45:30|2195.5|2189.5|2196.1|2190.1|2196.1|2190.1|2195.5|2189.5|4
1623239140000|2021-06-09 11:45:40|2196.4|2190.4|2196.6|2190.6|2196.6|2190.6|2196.4|2190.4|3
1623239150000|2021-06-09 11:45:50|2196.9|2190.9|2197.9|2191.9|2197.9|2191.9|2196.9|2190.9|3
1623239160000|2021-06-09 11:46:00|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|1
1623239170000|2021-06-09 11:46:10|2197.3|2191.3|2197.3|2191.3|2198.4|2192.4|2197.3|2191.3|6
1623239210000|2021-06-09 11:46:50|2197.4|2191.4|2197.6|2191.6|2197.8|2191.8|2197.4|2191.4|5
1623239220000|2021-06-09 11:47:00|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|1
1623239230000|2021-06-09 11:47:10|2198|2192|2198.4|2192.4|2198.5|2192.5|2198|2192|5
1623239240000|2021-06-09 11:47:20|2198.5|2192.5|2197.5|2191.5|2198.5|2192.5|2197.5|2191.5|4
1623239250000|2021-06-09 11:47:30|2197.4|2191.4|2197.4|2191.4|2197.4|2191.4|2197.4|2191.4|1
1623239260000|2021-06-09 11:47:40|2197.6|2191.6|2197.8|2191.8|2197.8|2191.8|2197.5|2191.5|5
1623239270000|2021-06-09 11:47:50|2197.6|2191.6|2197.9|2191.9|2197.9|2191.9|2197.6|2191.6|2
1623239280000|2021-06-09 11:48:00|2198|2192|2198.6|2192.6|2199.3|2193.3|2198|2192|8
1623239290000|2021-06-09 11:48:10|2198.9|2192.9|2199|2193|2199|2193|2198.9|2192.9|2
1623239300000|2021-06-09 11:48:20|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|1
1623239330000|2021-06-09 11:48:50|2198.4|2192.4|2198.6|2192.6|2198.6|2192.6|2198.4|2192.4|2
1623239350000|2021-06-09 11:49:10|2198.5|2192.5|2198.6|2192.6|2198.6|2192.6|2198.3|2192.3|4
1623239360000|2021-06-09 11:49:20|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|1
1623239370000|2021-06-09 11:49:30|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|2198.9|2192.9|3
1623239380000|2021-06-09 11:49:40|2198.9|2192.9|2198.6|2192.6|2198.9|2192.9|2198.6|2192.6|2
1623239390000|2021-06-09 11:49:50|2198.8|2192.8|2198.9|2192.9|2199.1|2193.1|2198.8|2192.8|4
1623239470000|2021-06-09 11:51:10|2198.8|2192.8|2198.1|2192.1|2198.8|2192.8|2198.1|2192.1|4
1623239480000|2021-06-09 11:51:20|2197.9|2191.9|2198|2192|2198|2192|2197.9|2191.9|2
1623239490000|2021-06-09 11:51:30|2197.9|2191.9|2197.5|2191.5|2197.9|2191.9|2197.5|2191.5|3
1623239520000|2021-06-09 11:52:00|2197.8|2191.8|2199.1|2193.1|2199.1|2193.1|2197.8|2191.8|4
1623239550000|2021-06-09 11:52:30|2198.9|2192.9|2198.4|2192.4|2198.9|2192.9|2198.4|2192.4|2
1623239560000|2021-06-09 11:52:40|2198.1|2192.1|2198.1|2192.1|2198.1|2192.1|2198|2192|3
1623239570000|2021-06-09 11:52:50|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|1
1623239620000|2021-06-09 11:53:40|2196.9|2190.9|2196.5|2190.5|2196.9|2190.9|2196.5|2190.5|2
1623239640000|2021-06-09 11:54:00|2197.4|2191.4|2197.9|2191.9|2197.9|2191.9|2197|2191|7
1623239710000|2021-06-09 11:55:10|2198.1|2192.1|2198.1|2192.1|2198.1|2192.1|2198.1|2192.1|1
1623239760000|2021-06-09 11:56:00|2198|2192|2198|2192|2198|2192|2198|2192|1
1623239920000|2021-06-09 11:58:40|2197.9|2191.9|2197.1|2191.1|2197.9|2191.9|2196.9|2190.9|3
1623239950000|2021-06-09 11:59:10|2196.8|2190.8|2196.6|2190.6|2196.8|2190.8|2196.5|2190.5|3
1623239960000|2021-06-09 11:59:20|2196.8|2190.8|2197.4|2191.4|2197.4|2191.4|2196.8|2190.8|2
1623239990000|2021-06-09 11:59:50|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|1
1623240020000|2021-06-09 12:00:20|2197.4|2191.4|2197|2191|2197.4|2191.4|2197|2191|2
1623240080000|2021-06-09 12:01:20|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|1
1623240150000|2021-06-09 12:02:30|2196.9|2190.9|2196.9|2190.9|2196.9|2190.9|2196.9|2190.9|1
1623240180000|2021-06-09 12:03:00|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|1
1623240200000|2021-06-09 12:03:20|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|1
1623240240000|2021-06-09 12:04:00|2197.3|2191.3|2199.1|2193.1|2199.1|2193.1|2197.1|2191.1|9
1623240250000|2021-06-09 12:04:10|2199|2193|2199.5|2193.5|2199.5|2193.5|2198.9|2192.9|4
1623240260000|2021-06-09 12:04:20|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|1
1623240280000|2021-06-09 12:04:40|2199.5|2193.5|2199.3|2193.3|2199.5|2193.5|2199.3|2193.3|2
1623240310000|2021-06-09 12:05:10|2199.6|2193.6|2199.3|2193.3|2199.6|2193.6|2199.3|2193.3|2
1623240350000|2021-06-09 12:05:50|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|1
1623240390000|2021-06-09 12:06:30|2199.3|2193.3|2198.8|2192.8|2199.3|2193.3|2198.8|2192.8|3
1623240400000|2021-06-09 12:06:40|2198.4|2192.4|2198.3|2192.3|2198.4|2192.4|2198.3|2192.3|2
1623240420000|2021-06-09 12:07:00|2198|2192|2198|2192|2198|2192|2198|2192|1
1623240460000|2021-06-09 12:07:40|2197.8|2191.8|2196.9|2190.9|2197.8|2191.8|2196.9|2190.9|2
1623240560000|2021-06-09 12:09:20|2196.6|2190.6|2195.4|2189.4|2196.6|2190.6|2195.4|2189.4|2
1623240590000|2021-06-09 12:09:50|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|1
1623240690000|2021-06-09 12:11:30|2195|2189|2194.8|2188.8|2195|2189|2194.8|2188.8|2
1623240700000|2021-06-09 12:11:40|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|1
1623240730000|2021-06-09 12:12:10|2194.4|2188.4|2194.1|2188.1|2194.4|2188.4|2194.1|2188.1|2
1623240750000|2021-06-09 12:12:30|2193.9|2187.9|2193.6|2187.6|2193.9|2187.9|2193.6|2187.6|2
1623240760000|2021-06-09 12:12:40|2193.5|2187.5|2193.3|2187.3|2193.5|2187.5|2193.3|2187.3|2
1623240770000|2021-06-09 12:12:50|2192.9|2186.9|2193.3|2187.3|2193.3|2187.3|2192.9|2186.9|2
1623240800000|2021-06-09 12:13:20|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|1
1623240820000|2021-06-09 12:13:40|2193.9|2187.9|2194.3|2188.3|2194.3|2188.3|2193.9|2187.9|2
1623240830000|2021-06-09 12:13:50|2193.9|2187.9|2193.6|2187.6|2193.9|2187.9|2193.6|2187.6|2
1623240930000|2021-06-09 12:15:30|2193.5|2187.5|2193.1|2187.1|2193.5|2187.5|2193.1|2187.1|2
1623240940000|2021-06-09 12:15:40|2192.9|2186.9|2193.4|2187.4|2193.4|2187.4|2192.9|2186.9|3
1623240970000|2021-06-09 12:16:10|2193.1|2187.1|2192.4|2186.4|2193.1|2187.1|2192.4|2186.4|2
1623240980000|2021-06-09 12:16:20|2192.1|2186.1|2192.4|2186.4|2192.4|2186.4|2192.1|2186.1|3
1623240990000|2021-06-09 12:16:30|2192.1|2186.1|2192.4|2186.4|2192.5|2186.5|2191.9|2185.9|4
1623241050000|2021-06-09 12:17:30|2192.1|2186.1|2191.4|2185.4|2192.1|2186.1|2191.4|2185.4|2
1623241060000|2021-06-09 12:17:40|2191.6|2185.6|2191.9|2185.9|2191.9|2185.9|2191.6|2185.6|5
1623241070000|2021-06-09 12:17:50|2191.8|2185.8|2191.6|2185.6|2191.9|2185.9|2191.6|2185.6|5
1623241080000|2021-06-09 12:18:00|2191.3|2185.3|2191|2185|2191.3|2185.3|2191|2185|2
1623241120000|2021-06-09 12:18:40|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1623241130000|2021-06-09 12:18:50|2191|2185|2191|2185|2191|2185|2191|2185|1
1623241160000|2021-06-09 12:19:20|2190.8|2184.8|2191|2185|2191|2185|2190.8|2184.8|2
1623241170000|2021-06-09 12:19:30|2191.5|2185.5|2191.3|2185.3|2191.5|2185.5|2191.3|2185.3|2
1623241200000|2021-06-09 12:20:00|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1623241260000|2021-06-09 12:21:00|2191.8|2185.8|2191.9|2185.9|2191.9|2185.9|2191.8|2185.8|2
1623241280000|2021-06-09 12:21:20|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|1
1623241310000|2021-06-09 12:21:50|2191.5|2185.5|2191.4|2185.4|2191.5|2185.5|2191.4|2185.4|2
1623241320000|2021-06-09 12:22:00|2191.5|2185.5|2191.6|2185.6|2191.6|2185.6|2191.5|2185.5|2
1623241380000|2021-06-09 12:23:00|2191.5|2185.5|2191|2185|2191.5|2185.5|2191|2185|4
1623241400000|2021-06-09 12:23:20|2191.3|2185.3|2191.5|2185.5|2191.5|2185.5|2191.3|2185.3|2
1623241410000|2021-06-09 12:23:30|2191.8|2185.8|2192|2186|2192|2186|2191.8|2185.8|2
1623241420000|2021-06-09 12:23:40|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|1
1623241430000|2021-06-09 12:23:50|2191.6|2185.6|2191|2185|2191.6|2185.6|2191|2185|2
1623241450000|2021-06-09 12:24:10|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|1
1623241500000|2021-06-09 12:25:00|2192|2186|2193|2187|2193|2187|2192|2186|2
1623241510000|2021-06-09 12:25:10|2192.9|2186.9|2192.4|2186.4|2192.9|2186.9|2192.4|2186.4|2
1623241520000|2021-06-09 12:25:20|2192|2186|2192|2186|2192.1|2186.1|2192|2186|3
1623241560000|2021-06-09 12:26:00|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|1
1623241570000|2021-06-09 12:26:10|2192.4|2186.4|2192.9|2186.9|2192.9|2186.9|2192.4|2186.4|2
1623241590000|2021-06-09 12:26:30|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|1
1623241640000|2021-06-09 12:27:20|2193.3|2187.3|2194.3|2188.3|2194.3|2188.3|2193.3|2187.3|2
1623241690000|2021-06-09 12:28:10|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|1
1623241720000|2021-06-09 12:28:40|2193.3|2187.3|2193.8|2187.8|2193.8|2187.8|2193.3|2187.3|2
1623241740000|2021-06-09 12:29:00|2193.9|2187.9|2193.8|2187.8|2193.9|2187.9|2193.8|2187.8|2
1623241750000|2021-06-09 12:29:10|2193.6|2187.6|2193.3|2187.3|2193.6|2187.6|2193.3|2187.3|2
1623241800000|2021-06-09 12:30:00|2193.4|2187.4|2194|2188|2194|2188|2193.4|2187.4|2
1623241840000|2021-06-09 12:30:40|2194.3|2188.3|2194.4|2188.4|2194.4|2188.4|2194.3|2188.3|2
1623241870000|2021-06-09 12:31:10|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|1
1623241900000|2021-06-09 12:31:40|2195.1|2189.1|2195.3|2189.3|2195.3|2189.3|2195.1|2189.1|2
1623241910000|2021-06-09 12:31:50|2195.5|2189.5|2195.8|2189.8|2195.8|2189.8|2195.5|2189.5|2
1623241920000|2021-06-09 12:32:00|2195.9|2189.9|2196.1|2190.1|2196.1|2190.1|2195.9|2189.9|2
1623242030000|2021-06-09 12:33:50|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|1
1623242070000|2021-06-09 12:34:30|2195.8|2189.8|2195.4|2189.4|2195.8|2189.8|2195.4|2189.4|2
1623242120000|2021-06-09 12:35:20|2195.6|2189.6|2196.4|2190.4|2196.4|2190.4|2195.6|2189.6|4
1623242190000|2021-06-09 12:36:30|2196.9|2190.9|2196.9|2190.9|2196.9|2190.9|2196.9|2190.9|1
1623242280000|2021-06-09 12:38:00|2196.6|2190.6|2196.1|2190.1|2196.6|2190.6|2196.1|2190.1|3
1623242310000|2021-06-09 12:38:30|2196|2190|2195.9|2189.9|2196|2190|2195.9|2189.9|2
1623242400000|2021-06-09 12:40:00|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|1
1623242450000|2021-06-09 12:40:50|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|1
1623242760000|2021-06-09 12:46:00|2196.3|2190.3|2196.6|2190.6|2196.6|2190.6|2196.3|2190.3|2
1623242800000|2021-06-09 12:46:40|2196.5|2190.5|2196.4|2190.4|2196.5|2190.5|2195.6|2189.6|9
1623242820000|2021-06-09 12:47:00|2196|2190|2195.9|2189.9|2196|2190|2195.9|2189.9|2
1623242830000|2021-06-09 12:47:10|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|1
1623242860000|2021-06-09 12:47:40|2195.4|2189.4|2194.9|2188.9|2195.4|2189.4|2194.9|2188.9|3
1623242870000|2021-06-09 12:47:50|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|1
1623242880000|2021-06-09 12:48:00|2194.9|2188.9|2195.3|2189.3|2195.4|2189.4|2194.9|2188.9|4
1623243020000|2021-06-09 12:50:20|2195.1|2189.1|2194.9|2188.9|2195.1|2189.1|2194.9|2188.9|2
1623243030000|2021-06-09 12:50:30|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|1
1623243040000|2021-06-09 12:50:40|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|1
1623243170000|2021-06-09 12:52:50|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|1
1623243260000|2021-06-09 12:54:20|2194.9|2188.9|2195|2189|2195|2189|2194.9|2188.9|2
1623243290000|2021-06-09 12:54:50|2195.3|2189.3|2195.4|2189.4|2195.4|2189.4|2195.3|2189.3|2
1623243300000|2021-06-09 12:55:00|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|1
1623243310000|2021-06-09 12:55:10|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|1
1623243330000|2021-06-09 12:55:30|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|1
1623243450000|2021-06-09 12:57:30|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|1
1623243550000|2021-06-09 12:59:10|2195.5|2189.5|2195.3|2189.3|2195.5|2189.5|2195.3|2189.3|2
1623243600000|2021-06-09 13:00:00|2195.5|2189.5|2198.5|2192.5|2198.9|2192.9|2195.5|2189.5|15
1623243610000|2021-06-09 13:00:10|2198.8|2192.8|2198.8|2192.8|2198.9|2192.9|2198.5|2192.5|5
1623243620000|2021-06-09 13:00:20|2198.9|2192.9|2198.8|2192.8|2199|2193|2198.8|2192.8|4
1623243630000|2021-06-09 13:00:30|2198.5|2192.5|2198.8|2192.8|2198.8|2192.8|2198.5|2192.5|2
1623243640000|2021-06-09 13:00:40|2198.9|2192.9|2198.5|2192.5|2198.9|2192.9|2198.5|2192.5|3
1623243660000|2021-06-09 13:01:00|2198.6|2192.6|2199.6|2193.6|2199.6|2193.6|2198.6|2192.6|5
1623243670000|2021-06-09 13:01:10|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|1
1623243680000|2021-06-09 13:01:20|2200.1|2194.1|2200.4|2194.4|2200.4|2194.4|2200.1|2194.1|6
1623243690000|2021-06-09 13:01:30|2200.6|2194.6|2199.5|2193.5|2200.6|2194.6|2199.5|2193.5|4
1623243700000|2021-06-09 13:01:40|2199.4|2193.4|2200.1|2194.1|2200.4|2194.4|2199.3|2193.3|7
1623243710000|2021-06-09 13:01:50|2200|2194|2198.8|2192.8|2200|2194|2198.8|2192.8|7
1623243720000|2021-06-09 13:02:00|2199.8|2193.8|2199.9|2193.9|2199.9|2193.9|2199.5|2193.5|4
1623243730000|2021-06-09 13:02:10|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|1
1623243750000|2021-06-09 13:02:30|2199.5|2193.5|2199.3|2193.3|2199.5|2193.5|2199.3|2193.3|2
1623243770000|2021-06-09 13:02:50|2199.4|2193.4|2199.6|2193.6|2199.6|2193.6|2199.4|2193.4|2
1623243780000|2021-06-09 13:03:00|2199.9|2193.9|2199.8|2193.8|2199.9|2193.9|2199.8|2193.8|2
1623243810000|2021-06-09 13:03:30|2199.9|2193.9|2199.5|2193.5|2199.9|2193.9|2199.5|2193.5|2
1623243820000|2021-06-09 13:03:40|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|1
1623243830000|2021-06-09 13:03:50|2199.5|2193.5|2199.3|2193.3|2199.5|2193.5|2199.3|2193.3|2
1623243840000|2021-06-09 13:04:00|2199.5|2193.5|2199.8|2193.8|2200|2194|2199.5|2193.5|4
1623243850000|2021-06-09 13:04:10|2199.9|2193.9|2200.1|2194.1|2200.1|2194.1|2199.9|2193.9|4
1623243870000|2021-06-09 13:04:30|2200|2194|2200|2194|2200.1|2194.1|2200|2194|5
1623243890000|2021-06-09 13:04:50|2200.1|2194.1|2199.3|2193.3|2200.1|2194.1|2199.3|2193.3|5
1623243920000|2021-06-09 13:05:20|2198.9|2192.9|2198.6|2192.6|2198.9|2192.9|2198.6|2192.6|2
1623243930000|2021-06-09 13:05:30|2198.8|2192.8|2199.1|2193.1|2199.1|2193.1|2198.8|2192.8|2
1623243970000|2021-06-09 13:06:10|2199.4|2193.4|2199.3|2193.3|2199.4|2193.4|2199.1|2193.1|3
1623243980000|2021-06-09 13:06:20|2199.4|2193.4|2199.6|2193.6|2199.6|2193.6|2199.4|2193.4|4
1623243990000|2021-06-09 13:06:30|2199.8|2193.8|2200.1|2194.1|2200.1|2194.1|2199.6|2193.6|9
1623244000000|2021-06-09 13:06:40|2199.9|2193.9|2199.6|2193.6|2200.1|2194.1|2199.6|2193.6|8
1623244010000|2021-06-09 13:06:50|2199.9|2193.9|2199.6|2193.6|2199.9|2193.9|2199.6|2193.6|2
1623244020000|2021-06-09 13:07:00|2199.9|2193.9|2199.3|2193.3|2199.9|2193.9|2199.3|2193.3|4
1623244030000|2021-06-09 13:07:10|2199.4|2193.4|2200|2194|2200|2194|2199.4|2193.4|3
1623244050000|2021-06-09 13:07:30|2199.9|2193.9|2200.1|2194.1|2200.4|2194.4|2199.9|2193.9|5
1623244060000|2021-06-09 13:07:40|2200.4|2194.4|2201|2195|2201|2195|2200.4|2194.4|2
1623244070000|2021-06-09 13:07:50|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|1
1623244150000|2021-06-09 13:09:10|2200.9|2194.9|2200.6|2194.6|2200.9|2194.9|2200.6|2194.6|2
1623244200000|2021-06-09 13:10:00|2200.5|2194.5|2200.4|2194.4|2200.5|2194.5|2200.4|2194.4|2
1623244240000|2021-06-09 13:10:40|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|1
1623244270000|2021-06-09 13:11:10|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|1
1623244320000|2021-06-09 13:12:00|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|1
1623244330000|2021-06-09 13:12:10|2200.5|2194.5|2200.3|2194.3|2200.5|2194.5|2200.3|2194.3|2
1623244340000|2021-06-09 13:12:20|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|1
1623244350000|2021-06-09 13:12:30|2200.6|2194.6|2200|2194|2201.4|2195.4|2200|2194|6
1623244360000|2021-06-09 13:12:40|2200.4|2194.4|2200.6|2194.6|2200.6|2194.6|2200.4|2194.4|2
1623244380000|2021-06-09 13:13:00|2200.9|2194.9|2201.1|2195.1|2201.1|2195.1|2200.9|2194.9|2
1623244400000|2021-06-09 13:13:20|2200.6|2194.6|2200.4|2194.4|2200.6|2194.6|2200.4|2194.4|2
1623244410000|2021-06-09 13:13:30|2200.6|2194.6|2200.5|2194.5|2200.6|2194.6|2200.5|2194.5|2
1623244460000|2021-06-09 13:14:20|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|1
1623244470000|2021-06-09 13:14:30|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|1
1623244490000|2021-06-09 13:14:50|2200.8|2194.8|2200.9|2194.9|2200.9|2194.9|2200.8|2194.8|2
1623244500000|2021-06-09 13:15:00|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|2201|2195|3
1623244510000|2021-06-09 13:15:10|2201.4|2195.4|2202.1|2196.1|2202.1|2196.1|2200.9|2194.9|5
1623244550000|2021-06-09 13:15:50|2202.3|2196.3|2202.1|2196.1|2202.3|2196.3|2202.1|2196.1|2
1623244560000|2021-06-09 13:16:00|2202|2196|2201.5|2195.5|2202|2196|2201.5|2195.5|5
1623244580000|2021-06-09 13:16:20|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|1
1623244590000|2021-06-09 13:16:30|2201.3|2195.3|2201|2195|2201.3|2195.3|2201|2195|2
1623244660000|2021-06-09 13:17:40|2200.8|2194.8|2200.6|2194.6|2200.8|2194.8|2200.6|2194.6|2
1623244670000|2021-06-09 13:17:50|2200.5|2194.5|2200.3|2194.3|2200.5|2194.5|2200.3|2194.3|2
1623244680000|2021-06-09 13:18:00|2200.5|2194.5|2200.8|2194.8|2200.8|2194.8|2200.5|2194.5|2
1623244690000|2021-06-09 13:18:10|2201.1|2195.1|2201|2195|2201.1|2195.1|2200.4|2194.4|5
1623244740000|2021-06-09 13:19:00|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|1
1623244790000|2021-06-09 13:19:50|2201|2195|2201|2195|2201|2195|2201|2195|1
1623244800000|2021-06-09 13:20:00|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|1
1623244850000|2021-06-09 13:20:50|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|1
1623244860000|2021-06-09 13:21:00|2200.6|2194.6|2200.8|2194.8|2200.8|2194.8|2200.6|2194.6|2
1623244900000|2021-06-09 13:21:40|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|1
1623244920000|2021-06-09 13:22:00|2200.6|2194.6|2200.8|2194.8|2200.8|2194.8|2200.6|2194.6|2
1623244940000|2021-06-09 13:22:20|2201|2195|2201|2195|2201|2195|2201|2195|1
1623244970000|2021-06-09 13:22:50|2200.8|2194.8|2200.5|2194.5|2200.8|2194.8|2200.5|2194.5|2
1623245120000|2021-06-09 13:25:20|2199.9|2193.9|2199.9|2193.9|2200.4|2194.4|2199.9|2193.9|3
1623245130000|2021-06-09 13:25:30|2200.4|2194.4|2199.3|2193.3|2200.4|2194.4|2199.3|2193.3|2
1623245150000|2021-06-09 13:25:50|2199|2193|2198.9|2192.9|2199|2193|2198.9|2192.9|2
1623245160000|2021-06-09 13:26:00|2199|2193|2199|2193|2199|2193|2199|2193|1
1623245170000|2021-06-09 13:26:10|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|1
1623245260000|2021-06-09 13:27:40|2198.8|2192.8|2198.5|2192.5|2198.8|2192.8|2198.5|2192.5|2
1623245310000|2021-06-09 13:28:30|2198.8|2192.8|2198.9|2192.9|2199|2193|2198.8|2192.8|3
1623245320000|2021-06-09 13:28:40|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|1
1623245350000|2021-06-09 13:29:10|2199.8|2193.8|2199.9|2193.9|2199.9|2193.9|2199.8|2193.8|2
1623245370000|2021-06-09 13:29:30|2199.1|2193.1|2199|2193|2199.1|2193.1|2199|2193|2
1623245380000|2021-06-09 13:29:40|2198.6|2192.6|2199.8|2193.8|2199.8|2193.8|2198.6|2192.6|3
1623245410000|2021-06-09 13:30:10|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|1
1623245420000|2021-06-09 13:30:20|2199.1|2193.1|2199.5|2193.5|2199.5|2193.5|2199.1|2193.1|4
1623245430000|2021-06-09 13:30:30|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|1
1623245440000|2021-06-09 13:30:40|2199.9|2193.9|2199.6|2193.6|2199.9|2193.9|2199.6|2193.6|2
1623245460000|2021-06-09 13:31:00|2200.6|2194.6|2200.8|2194.8|2201.1|2195.1|2200.6|2194.6|5
1623245520000|2021-06-09 13:32:00|2201|2195|2201|2195|2201|2195|2201|2195|1
1623245530000|2021-06-09 13:32:10|2200.9|2194.9|2201.3|2195.3|2201.3|2195.3|2200.9|2194.9|2
1623245540000|2021-06-09 13:32:20|2201|2195|2202|2196|2202|2196|2200.8|2194.8|3
1623245560000|2021-06-09 13:32:40|2201.8|2195.8|2201.8|2195.8|2201.9|2195.9|2201.8|2195.8|3
1623245570000|2021-06-09 13:32:50|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|1
1623245590000|2021-06-09 13:33:10|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|1
1623245610000|2021-06-09 13:33:30|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|1
1623245630000|2021-06-09 13:33:50|2200.4|2194.4|2200.3|2194.3|2200.4|2194.4|2200.3|2194.3|2
1623245660000|2021-06-09 13:34:20|2200.1|2194.1|2200.3|2194.3|2200.3|2194.3|2200.1|2194.1|2
1623245700000|2021-06-09 13:35:00|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|1
1623245710000|2021-06-09 13:35:10|2200.4|2194.4|2200|2194|2200.4|2194.4|2200|2194|2
1623245780000|2021-06-09 13:36:20|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|1
1623245860000|2021-06-09 13:37:40|2199.6|2193.6|2199|2193|2199.6|2193.6|2199|2193|2
1623245880000|2021-06-09 13:38:00|2198.8|2192.8|2198.6|2192.6|2198.8|2192.8|2198.6|2192.6|2
1623245890000|2021-06-09 13:38:10|2198.8|2192.8|2198.6|2192.6|2198.8|2192.8|2198.6|2192.6|2
1623245900000|2021-06-09 13:38:20|2198.5|2192.5|2198|2192|2198.5|2192.5|2198|2192|2
1623245910000|2021-06-09 13:38:30|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|1
1623245920000|2021-06-09 13:38:40|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|1
1623245930000|2021-06-09 13:38:50|2197.5|2191.5|2197|2191|2197.5|2191.5|2197|2191|2
1623245960000|2021-06-09 13:39:20|2197.1|2191.1|2197.3|2191.3|2197.3|2191.3|2197.1|2191.1|2
1623245970000|2021-06-09 13:39:30|2197.1|2191.1|2196.8|2190.8|2197.1|2191.1|2196.8|2190.8|2
1623245990000|2021-06-09 13:39:50|2197|2191|2197|2191|2197|2191|2197|2191|1
1623246030000|2021-06-09 13:40:30|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|1
1623246090000|2021-06-09 13:41:30|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|1
1623246100000|2021-06-09 13:41:40|2196.6|2190.6|2197.8|2191.8|2198|2192|2196.6|2190.6|3
1623246110000|2021-06-09 13:41:50|2198|2192|2198.4|2192.4|2198.4|2192.4|2198|2192|2
1623246130000|2021-06-09 13:42:10|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|1
1623246300000|2021-06-09 13:45:00|2198|2192|2197.9|2191.9|2198|2192|2197.9|2191.9|2
1623246320000|2021-06-09 13:45:20|2197.8|2191.8|2197.9|2191.9|2197.9|2191.9|2197.8|2191.8|2
1623246330000|2021-06-09 13:45:30|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|1
1623246370000|2021-06-09 13:46:10|2197.5|2191.5|2197|2191|2197.5|2191.5|2197|2191|2
1623246420000|2021-06-09 13:47:00|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|1
1623246460000|2021-06-09 13:47:40|2197.3|2191.3|2197.4|2191.4|2197.4|2191.4|2197.3|2191.3|2
1623246490000|2021-06-09 13:48:10|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|1
1623246540000|2021-06-09 13:49:00|2197.4|2191.4|2197.4|2191.4|2197.4|2191.4|2197.4|2191.4|1
1623246610000|2021-06-09 13:50:10|2197.8|2191.8|2198.4|2192.4|2198.4|2192.4|2197.8|2191.8|4
1623246650000|2021-06-09 13:50:50|2199.1|2193.1|2199.8|2193.8|2199.8|2193.8|2199.1|2193.1|2
1623246660000|2021-06-09 13:51:00|2199.1|2193.1|2199.3|2193.3|2200|2194|2199|2193|4
1623246700000|2021-06-09 13:51:40|2199|2193|2199|2193|2199|2193|2199|2193|1
1623246710000|2021-06-09 13:51:50|2198.9|2192.9|2199|2193|2199.1|2193.1|2198.9|2192.9|3
1623246730000|2021-06-09 13:52:10|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|1
1623246760000|2021-06-09 13:52:40|2198.5|2192.5|2198.4|2192.4|2198.5|2192.5|2197.8|2191.8|4
1623246770000|2021-06-09 13:52:50|2198.5|2192.5|2199|2193|2199|2193|2198.5|2192.5|4
1623246780000|2021-06-09 13:53:00|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|1
1623246830000|2021-06-09 13:53:50|2198.8|2192.8|2198.5|2192.5|2198.8|2192.8|2198.5|2192.5|2
1623246920000|2021-06-09 13:55:20|2198.8|2192.8|2199|2193|2199|2193|2198.8|2192.8|4
1623246940000|2021-06-09 13:55:40|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|1
1623247000000|2021-06-09 13:56:40|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|1
1623247040000|2021-06-09 13:57:20|2198.9|2192.9|2198.8|2192.8|2198.9|2192.9|2198.6|2192.6|3
1623247050000|2021-06-09 13:57:30|2198.6|2192.6|2198.4|2192.4|2198.6|2192.6|2198.4|2192.4|2
1623247130000|2021-06-09 13:58:50|2198.1|2192.1|2198.1|2192.1|2198.1|2192.1|2198.1|2192.1|1
1623247140000|2021-06-09 13:59:00|2196.8|2190.8|2196.4|2190.4|2196.8|2190.8|2196.4|2190.4|2
1623247150000|2021-06-09 13:59:10|2196.9|2190.9|2196.6|2190.6|2196.9|2190.9|2196.6|2190.6|2
1623247160000|2021-06-09 13:59:20|2196.5|2190.5|2195.6|2189.6|2196.5|2190.5|2195.6|2189.6|2
1623247260000|2021-06-09 14:01:00|2195.8|2189.8|2195.4|2189.4|2195.8|2189.8|2195.4|2189.4|2
1623247290000|2021-06-09 14:01:30|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|1
1623247310000|2021-06-09 14:01:50|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|1
1623247320000|2021-06-09 14:02:00|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|1
1623247330000|2021-06-09 14:02:10|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|1
1623247350000|2021-06-09 14:02:30|2195.8|2189.8|2195.6|2189.6|2195.8|2189.8|2195.6|2189.6|2
1623247360000|2021-06-09 14:02:40|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|1
1623247370000|2021-06-09 14:02:50|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|1
1623247380000|2021-06-09 14:03:00|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|1
1623247560000|2021-06-09 14:06:00|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|1
1623247570000|2021-06-09 14:06:10|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|1
1623247580000|2021-06-09 14:06:20|2196.1|2190.1|2196.4|2190.4|2196.4|2190.4|2196.1|2190.1|2
1623247610000|2021-06-09 14:06:50|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|1
1623247620000|2021-06-09 14:07:00|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|1
1623247640000|2021-06-09 14:07:20|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|1
1623247650000|2021-06-09 14:07:30|2196.1|2190.1|2196|2190|2196.1|2190.1|2196|2190|2
1623247690000|2021-06-09 14:08:10|2196.3|2190.3|2196|2190|2196.3|2190.3|2196|2190|2
1623247740000|2021-06-09 14:09:00|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|1
1623247770000|2021-06-09 14:09:30|2196.4|2190.4|2195.6|2189.6|2196.4|2190.4|2195.6|2189.6|3
1623247790000|2021-06-09 14:09:50|2196|2190|2196|2190|2196|2190|2196|2190|1
1623247800000|2021-06-09 14:10:00|2196.4|2190.4|2196.5|2190.5|2196.5|2190.5|2196|2190|4
1623247820000|2021-06-09 14:10:20|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|1
1623247880000|2021-06-09 14:11:20|2196.5|2190.5|2196.1|2190.1|2196.5|2190.5|2195.9|2189.9|5
1623247940000|2021-06-09 14:12:20|2196.4|2190.4|2196.5|2190.5|2196.8|2190.8|2196.4|2190.4|3
1623247950000|2021-06-09 14:12:30|2196.6|2190.6|2196.8|2190.8|2196.8|2190.8|2196.5|2190.5|3
1623247960000|2021-06-09 14:12:40|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|1
1623247970000|2021-06-09 14:12:50|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|1
1623247990000|2021-06-09 14:13:10|2196.9|2190.9|2196.9|2190.9|2196.9|2190.9|2196.9|2190.9|1
1623248000000|2021-06-09 14:13:20|2196.8|2190.8|2197.4|2191.4|2197.4|2191.4|2196.8|2190.8|3
1623248010000|2021-06-09 14:13:30|2197.1|2191.1|2196.8|2190.8|2197.1|2191.1|2196.8|2190.8|2
1623248030000|2021-06-09 14:13:50|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|1
1623248080000|2021-06-09 14:14:40|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|1
1623248090000|2021-06-09 14:14:50|2196.3|2190.3|2195.8|2189.8|2196.3|2190.3|2195.8|2189.8|2
1623248250000|2021-06-09 14:17:30|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|1
1623248460000|2021-06-09 14:21:00|2195.3|2189.3|2193.5|2187.5|2195.3|2189.3|2193.4|2187.4|3
1623248500000|2021-06-09 14:21:40|2193.6|2187.6|2194|2188|2194|2188|2193.6|2187.6|3
1623248600000|2021-06-09 14:23:20|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|1
1623248650000|2021-06-09 14:24:10|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|1
1623248850000|2021-06-09 14:27:30|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|1
1623248960000|2021-06-09 14:29:20|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|1
